1580804100000|2020-02-04 08:15:00|6155.99|6155.99|6163.11|6163.11|6163.11|6163.11|6147.92|6147.92|0
1580804400000|2020-02-04 08:20:00|6162.49|6162.49|6157.67|6157.67|6162.84|6162.84|6157.57|6157.57|0
1580804700000|2020-02-04 08:25:00|6155.83|6155.83|6162.33|6162.33|6162.33|6162.33|6153.45|6153.45|0
1580805000000|2020-02-04 08:30:00|6161.1|6161.1|6157.11|6157.11|6166.77|6166.77|6157.11|6157.11|0
1580805300000|2020-02-04 08:35:00|6156.31|6156.31|6155.22|6155.22|6163.23|6163.23|6155.22|6155.22|0
1580805600000|2020-02-04 08:40:00|6156.7|6156.7|6162.11|6162.11|6162.11|6162.11|6156.57|6156.57|0
1580805900000|2020-02-04 08:45:00|6163.59|6163.59|6166.77|6166.77|6169.48|6169.48|6160.85|6160.85|0
1580806200000|2020-02-04 08:50:00|6168|6168|6174.69|6174.69|6175.31|6175.31|6168|6168|0
1580806500000|2020-02-04 08:55:00|6174.08|6174.08|6167.83|6167.83|6176.67|6176.67|6167.83|6167.83|0
1580806800000|2020-02-04 09:00:00|6163.39|6163.39|6161.58|6161.58|6164.43|6164.43|6161.37|6161.37|0
1580807100000|2020-02-04 09:05:00|6161.97|6161.97|6161.93|6161.93|6165.75|6165.75|6159.73|6159.73|0
1580807400000|2020-02-04 09:10:00|6160.45|6160.45|6159.95|6159.95|6161.89|6161.89|6157.2|6157.2|0
1580807700000|2020-02-04 09:15:00|6160.35|6160.35|6158.76|6158.76|6160.79|6160.79|6158.76|6158.76|0
1580808000000|2020-02-04 09:20:00|6157.58|6157.58|6157.86|6157.86|6163.07|6163.07|6157.18|6157.18|0
1580808300000|2020-02-04 09:25:00|6157.46|6157.46|6157.31|6157.31|6159.51|6159.51|6156.45|6156.45|0
1580808600000|2020-02-04 09:30:00|6156.7|6156.7|6154.37|6154.37|6159.73|6159.73|6150.73|6150.73|0
1580808900000|2020-02-04 09:35:00|6153.14|6153.14|6147.96|6147.96|6153.14|6153.14|6147.96|6147.96|0
1580809200000|2020-02-04 09:40:00|6148.57|6148.57|6149.07|6149.07|6149.19|6149.19|6145.22|6145.22|0
1580809500000|2020-02-04 09:45:00|6149.69|6149.69|6148.85|6148.85|6149.69|6149.69|6147.67|6147.67|0
1580809800000|2020-02-04 09:50:00|6148.24|6148.24|6147.28|6147.28|6148.85|6148.85|6146.22|6146.22|0
1580810100000|2020-02-04 09:55:00|6147.67|6147.67|6146.15|6146.15|6149.08|6149.08|6145.54|6145.54|0
1580810400000|2020-02-04 10:00:00|6146.55|6146.55|6141.79|6141.79|6147.16|6147.16|6139.55|6139.55|0
1580810700000|2020-02-04 10:05:00|6142.41|6142.41|6138.36|6138.36|6143.2|6143.2|6138.36|6138.36|0
1580811000000|2020-02-04 10:10:00|6137.97|6137.97|6132.38|6132.38|6137.97|6137.97|6132.38|6132.38|0
1580811300000|2020-02-04 10:15:00|6131.76|6131.76|6125.92|6125.92|6131.98|6131.98|6125.92|6125.92|0
1580811600000|2020-02-04 10:20:00|6126.32|6126.32|6129.57|6129.57|6129.84|6129.84|6126.32|6126.32|0
1580811900000|2020-02-04 10:25:00|6130.36|6130.36|6131.47|6131.47|6134.63|6134.63|6130.36|6130.36|0
1580812200000|2020-02-04 10:30:00|6131.86|6131.86|6130.15|6130.15|6132.52|6132.52|6130.15|6130.15|0
1580812500000|2020-02-04 10:35:00|6130.76|6130.76|6135.12|6135.12|6135.12|6135.12|6130.76|6130.76|0
1580812800000|2020-02-04 10:40:00|6135.52|6135.52|6136.38|6136.38|6136.38|6136.38|6134.9|6134.9|0
1580813100000|2020-02-04 10:45:00|6136.78|6136.78|6134.07|6134.07|6139.64|6139.64|6134.07|6134.07|0
1580813400000|2020-02-04 10:50:00|6134.86|6134.86|6139.17|6139.17|6140.03|6140.03|6134.86|6134.86|0
1580813700000|2020-02-04 10:55:00|6139.43|6139.43|6133.5|6133.5|6140.51|6140.51|6133.23|6133.23|0
1580814000000|2020-02-04 11:00:00|6132.88|6132.88|6132.88|6132.88|6134.36|6134.36|6132.09|6132.09|0
1580814300000|2020-02-04 11:05:00|6132.49|6132.49|6135.66|6135.66|6135.66|6135.66|6132.18|6132.18|0
1580814600000|2020-02-04 11:10:00|6137.14|6137.14|6143.32|6143.32|6144.16|6144.16|6137.14|6137.14|0
1580814900000|2020-02-04 11:15:00|6143.94|6143.94|6148.39|6148.39|6150.76|6150.76|6143.94|6143.94|0
1580815200000|2020-02-04 11:20:00|6147.77|6147.77|6143.5|6143.5|6147.77|6147.77|6142.84|6142.84|0
1580815500000|2020-02-04 11:25:00|6142.88|6142.88|6144.93|6144.93|6146.41|6146.41|6141.65|6141.65|0
1580815800000|2020-02-04 11:30:00|6147.02|6147.02|6149.94|6149.94|6150.6|6150.6|6147.02|6147.02|0
1580816100000|2020-02-04 11:35:00|6149.55|6149.55|6147.83|6147.83|6151.81|6151.81|6145.81|6145.81|0
1580816400000|2020-02-04 11:40:00|6147.22|6147.22|6148.8|6148.8|6152.52|6152.52|6145.74|6145.74|0
1580816700000|2020-02-04 11:45:00|6148.4|6148.4|6154.79|6154.79|6155.18|6155.18|6148.4|6148.4|0
1580817000000|2020-02-04 11:50:00|6155.18|6155.18|6151.7|6151.7|6157.06|6157.06|6149.7|6149.7|0
1580817300000|2020-02-04 11:55:00|6150.23|6150.23|6146.22|6146.22|6151.7|6151.7|6146.22|6146.22|0
1580817600000|2020-02-04 12:00:00|6145.69|6145.69|6147.29|6147.29|6149.26|6149.26|6141.95|6141.95|0
1580817900000|2020-02-04 12:05:00|6147.69|6147.69|6148.42|6148.42|6148.42|6148.42|6146.21|6146.21|0
1580818200000|2020-02-04 12:10:00|6146.94|6146.94|6147.36|6147.36|6150.42|6150.42|6146.33|6146.33|0
1580818500000|2020-02-04 12:15:00|6146.74|6146.74|6149.67|6149.67|6151.37|6151.37|6145.56|6145.56|0
1580818800000|2020-02-04 12:20:00|6150.91|6150.91|6153.66|6153.66|6153.66|6153.66|6150.38|6150.38|0
1580819100000|2020-02-04 12:25:00|6152.43|6152.43|6164.49|6164.49|6165.72|6165.72|6152.43|6152.43|0
1580819400000|2020-02-04 12:30:00|6164.88|6164.88|6155.64|6155.64|6165.28|6165.28|6154.75|6154.75|0
1580819700000|2020-02-04 12:35:00|6156.26|6156.26|6161.36|6161.36|6161.36|6161.36|6156.26|6156.26|0
1580820000000|2020-02-04 12:40:00|6159.88|6159.88|6156.45|6156.45|6159.88|6159.88|6156.45|6156.45|0
1580820300000|2020-02-04 12:45:00|6155.22|6155.22|6151.47|6151.47|6155.22|6155.22|6149.99|6149.99|0
1580820600000|2020-02-04 12:50:00|6151.86|6151.86|6152.66|6152.66|6154.1|6154.1|6151.86|6151.86|0
1580820900000|2020-02-04 12:55:00|6153.05|6153.05|6153.68|6153.68|6154.9|6154.9|6151.93|6151.93|0
1580821200000|2020-02-04 13:00:00|6155.16|6155.16|6152.52|6152.52|6155.95|6155.95|6150.65|6150.65|0
1580821500000|2020-02-04 13:05:00|6153.31|6153.31|6154.72|6154.72|6154.72|6154.72|6152.08|6152.08|0
1580821800000|2020-02-04 13:10:00|6154.33|6154.33|6151.87|6151.87|6155.47|6155.47|6151.87|6151.87|0
1580822100000|2020-02-04 13:15:00|6151.47|6151.47|6155.45|6155.45|6155.58|6155.58|6151.07|6151.07|0
1580822400000|2020-02-04 13:20:00|6154.22|6154.22|6153|6153|6156.58|6156.58|6152.82|6152.82|0
1580822700000|2020-02-04 13:25:00|6152.38|6152.38|6148.12|6148.12|6154.4|6154.4|6148.12|6148.12|0
1580823000000|2020-02-04 13:30:00|6147.72|6147.72|6146.29|6146.29|6149|6149|6146.29|6146.29|0
1580823300000|2020-02-04 13:35:00|6146.91|6146.91|6144.64|6144.64|6146.91|6146.91|6144.24|6144.24|0
1580823600000|2020-02-04 13:40:00|6144.77|6144.77|6149.7|6149.7|6149.7|6149.7|6144.37|6144.37|0
1580823900000|2020-02-04 13:45:00|6150.32|6150.32|6152.34|6152.34|6152.34|6152.34|6150.32|6150.32|0
1580824200000|2020-02-04 13:50:00|6152.73|6152.73|6156.76|6156.76|6157.99|6157.99|6152.73|6152.73|0
1580824500000|2020-02-04 13:55:00|6157.16|6157.16|6159.89|6159.89|6159.89|6159.89|6155.53|6155.53|0
1580824800000|2020-02-04 14:00:00|6159.28|6159.28|6153.32|6153.32|6161.12|6161.12|6153.32|6153.32|0
1580825100000|2020-02-04 14:05:00|6153.93|6153.93|6153.96|6153.96|6154.57|6154.57|6151.62|6151.62|0
1580825400000|2020-02-04 14:10:00|6153.56|6153.56|6150.28|6150.28|6154.79|6154.79|6149.89|6149.89|0
1580825700000|2020-02-04 14:15:00|6149.89|6149.89|6150.87|6150.87|6152.55|6152.55|6149.89|6149.89|0
1580826000000|2020-02-04 14:20:00|6151.27|6151.27|6146.84|6146.84|6151.53|6151.53|6145.61|6145.61|0
1580826300000|2020-02-04 14:25:00|6147.24|6147.24|6150.74|6150.74|6151.57|6151.57|6145.39|6145.39|0
1580826600000|2020-02-04 14:30:00|6150.12|6150.12|6159.2|6159.2|6161.76|6161.76|6150.12|6150.12|0
1580826900000|2020-02-04 14:35:00|6161.05|6161.05|6149.54|6149.54|6161.05|6161.05|6148.75|6148.75|0
1580827200000|2020-02-04 14:40:00|6149.94|6149.94|6153.21|6153.21|6156.36|6156.36|6149.76|6149.76|0
1580827500000|2020-02-04 14:45:00|6151.98|6151.98|6162.29|6162.29|6164.07|6164.07|6151.98|6151.98|0
1580827800000|2020-02-04 14:50:00|6161.67|6161.67|6166.59|6166.59|6170.49|6170.49|6160.88|6160.88|0
1580828100000|2020-02-04 14:55:00|6167.82|6167.82|6164.74|6164.74|6167.82|6167.82|6164.23|6164.23|0
1580828400000|2020-02-04 15:00:00|6165.14|6165.14|6154.68|6154.68|6165.75|6165.75|6154.29|6154.29|0
1580828700000|2020-02-04 15:05:00|6154.29|6154.29|6154.47|6154.47|6155.17|6155.17|6151.34|6151.34|0
1580829000000|2020-02-04 15:10:00|6156.34|6156.34|6154.59|6154.59|6156.34|6156.34|6154.07|6154.07|0
1580829300000|2020-02-04 15:15:00|6154.98|6154.98|6154.38|6154.38|6154.98|6154.98|6152.76|6152.76|0
1580829600000|2020-02-04 15:20:00|6153.15|6153.15|6162.91|6162.91|6162.91|6162.91|6153.14|6153.14|0
1580829900000|2020-02-04 15:25:00|6163.3|6163.3|6167.39|6167.39|6168.87|6168.87|6161.82|6161.82|0
1580830200000|2020-02-04 15:30:00|6166.99|6166.99|6162.28|6162.28|6166.99|6166.99|6162.28|6162.28|0
1580830500000|2020-02-04 15:35:00|6162.06|6162.06|6162.89|6162.89|6167.18|6167.18|6162.06|6162.06|0
1580830800000|2020-02-04 15:40:00|6163.02|6163.02|6157.04|6157.04|6163.02|6163.02|6156.64|6156.64|0
1580831100000|2020-02-04 15:45:00|6156.64|6156.64|6153.56|6153.56|6156.64|6156.64|6149.86|6149.86|0
1580831400000|2020-02-04 15:50:00|6154.17|6154.17|6158.11|6158.11|6160.2|6160.2|6152.1|6152.1|0
1580831700000|2020-02-04 15:55:00|6157.84|6157.84|6155.23|6155.23|6161.04|6161.04|6155.23|6155.23|0
1580832000000|2020-02-04 16:00:00|6155.84|6155.84|6155.97|6155.97|6156.52|6156.52|6152.08|6152.08|0
1580832300000|2020-02-04 16:05:00|6155.36|6155.36|6152.32|6152.32|6155.36|6155.36|6149.46|6149.46|0
1580832600000|2020-02-04 16:10:00|6152.71|6152.71|6153.06|6153.06|6156.28|6156.28|6152.32|6152.32|0
1580832900000|2020-02-04 16:15:00|6154.54|6154.54|6154.82|6154.82|6154.82|6154.82|6150.75|6150.75|0
1580833200000|2020-02-04 16:20:00|6155.44|6155.44|6152.73|6152.73|6155.44|6155.44|6150.24|6150.24|0
1580833500000|2020-02-04 16:25:00|6153.13|6153.13|6143.5|6143.5|6154.36|6154.36|6143.5|6143.5|0
1580890500000|2020-02-05 08:15:00|6265.9|6265.9|6286.61|6286.61|6286.61|6286.61|6264.13|6264.13|0
1580890800000|2020-02-05 08:20:00|6287|6287|6258.13|6258.13|6287.8|6287.8|6249.73|6249.73|0
1580891100000|2020-02-05 08:25:00|6256.28|6256.28|6247.3|6247.3|6260.02|6260.02|6240.1|6240.1|0
1580891400000|2020-02-05 08:30:00|6246.68|6246.68|6259.05|6259.05|6261.14|6261.14|6240.39|6240.39|0
1580891700000|2020-02-05 08:35:00|6258.65|6258.65|6297.62|6297.62|6300.58|6300.58|6258.65|6258.65|0
1580892000000|2020-02-05 08:40:00|6298.85|6298.85|6332.85|6332.85|6332.85|6332.85|6294.59|6294.59|0
1580892300000|2020-02-05 08:45:00|6332.06|6332.06|6366.11|6366.11|6366.9|6366.9|6332.06|6332.06|0
1580892600000|2020-02-05 08:50:00|6365.32|6365.32|6345.1|6345.1|6370.66|6370.66|6345.1|6345.1|0
1580892900000|2020-02-05 08:55:00|6343.12|6343.12|6341.08|6341.08|6352.45|6352.45|6339.85|6339.85|0
1580893200000|2020-02-05 09:00:00|6339.9|6339.9|6338.22|6338.22|6340.31|6340.31|6330.11|6330.11|0
1580893500000|2020-02-05 09:05:00|6336.74|6336.74|6338.3|6338.3|6349.6|6349.6|6333.71|6333.71|0
1580893800000|2020-02-05 09:10:00|6337.69|6337.69|6324.23|6324.23|6354.15|6354.15|6324.23|6324.23|0
1580894100000|2020-02-05 09:15:00|6330.14|6330.14|6345.64|6345.64|6346.25|6346.25|6330.14|6330.14|0
1580894400000|2020-02-05 09:20:00|6348.59|6348.59|6358.68|6358.68|6366.38|6366.38|6348.59|6348.59|0
1580894700000|2020-02-05 09:25:00|6359.08|6359.08|6385.89|6385.89|6389.24|6389.24|6359.08|6359.08|0
1580895000000|2020-02-05 09:30:00|6384.41|6384.41|6389.2|6389.2|6392.16|6392.16|6377.8|6377.8|0
1580895300000|2020-02-05 09:35:00|6389.82|6389.82|6404.97|6404.97|6405.77|6405.77|6388.41|6388.41|0
1580895600000|2020-02-05 09:40:00|6405.2|6405.2|6415.94|6415.94|6417.24|6417.24|6402.86|6402.86|0
1580895900000|2020-02-05 09:45:00|6418.89|6418.89|6408.02|6408.02|6418.89|6418.89|6406.84|6406.84|0
1580896200000|2020-02-05 09:50:00|6409.25|6409.25|6420.39|6420.39|6423.19|6423.19|6409.25|6409.25|0
1580896500000|2020-02-05 09:55:00|6419.6|6419.6|6407.48|6407.48|6419.6|6419.6|6406.7|6406.7|0
1580896800000|2020-02-05 10:00:00|6407.87|6407.87|6398.11|6398.11|6407.87|6407.87|6386.62|6386.62|0
1580897100000|2020-02-05 10:05:00|6398.5|6398.5|6407.5|6407.5|6408.29|6408.29|6396.52|6396.52|0
1580897400000|2020-02-05 10:10:00|6407.89|6407.89|6400.65|6400.65|6411.24|6411.24|6400.65|6400.65|0
1580897700000|2020-02-05 10:15:00|6401.05|6401.05|6391.31|6391.31|6401.05|6401.05|6387.1|6387.1|0
1580898000000|2020-02-05 10:20:00|6391.92|6391.92|6379.02|6379.02|6391.92|6391.92|6379.02|6379.02|0
1580898300000|2020-02-05 10:25:00|6376.07|6376.07|6372.71|6372.71|6379.99|6379.99|6372.71|6372.71|0
1580898600000|2020-02-05 10:30:00|6373.5|6373.5|6372.2|6372.2|6373.5|6373.5|6368.68|6368.68|0
1580898900000|2020-02-05 10:35:00|6376.63|6376.63|6393.75|6393.75|6394.58|6394.58|6376.63|6376.63|0
1580899200000|2020-02-05 10:40:00|6395.22|6395.22|6385.55|6385.55|6398.04|6398.04|6385.55|6385.55|0
1580899500000|2020-02-05 10:45:00|6385.94|6385.94|6393.45|6393.45|6393.98|6393.98|6385.19|6385.19|0
1580899800000|2020-02-05 10:50:00|6393.05|6393.05|6398.25|6398.25|6401.82|6401.82|6393.05|6393.05|0
1580900100000|2020-02-05 10:55:00|6398.64|6398.64|6398.26|6398.26|6402.4|6402.4|6397.85|6397.85|0
1580900400000|2020-02-05 11:00:00|6397.82|6397.82|6401.85|6401.85|6401.85|6401.85|6397.82|6397.82|0
1580900700000|2020-02-05 11:05:00|6402.25|6402.25|6415.21|6415.21|6415.21|6415.21|6402.25|6402.25|0
1580901000000|2020-02-05 11:10:00|6414.82|6414.82|6406.22|6406.22|6417.38|6417.38|6406.22|6406.22|0
1580901300000|2020-02-05 11:15:00|6405.77|6405.77|6404.91|6404.91|6409.1|6409.1|6404.52|6404.52|0
1580901600000|2020-02-05 11:20:00|6404.51|6404.51|6411.77|6411.77|6416.66|6416.66|6404.51|6404.51|0
1580901900000|2020-02-05 11:25:00|6413.24|6413.24|6406.48|6406.48|6413.24|6413.24|6405.87|6405.87|0
1580902200000|2020-02-05 11:30:00|6406.26|6406.26|6393.98|6393.98|6406.48|6406.48|6393.19|6393.19|0
1580902500000|2020-02-05 11:35:00|6394.2|6394.2|6387.61|6387.61|6395.72|6395.72|6378.27|6378.27|0
1580902800000|2020-02-05 11:40:00|6389.09|6389.09|6383.9|6383.9|6389.48|6389.48|6377.62|6377.62|0
1580903100000|2020-02-05 11:45:00|6384.12|6384.12|6379.3|6379.3|6385.01|6385.01|6372.98|6372.98|0
1580903400000|2020-02-05 11:50:00|6378.9|6378.9|6372.64|6372.64|6378.9|6378.9|6369.69|6369.69|0
1580903700000|2020-02-05 11:55:00|6372.25|6372.25|6360.69|6360.69|6372.25|6372.25|6360.69|6360.69|0
1580904000000|2020-02-05 12:00:00|6359.9|6359.9|6355.22|6355.22|6359.9|6359.9|6353.2|6353.2|0
1580904300000|2020-02-05 12:05:00|6354.83|6354.83|6346.31|6346.31|6360.3|6360.3|6346.31|6346.31|0
1580904600000|2020-02-05 12:10:00|6347.1|6347.1|6353.15|6353.15|6354.54|6354.54|6347.1|6347.1|0
1580904900000|2020-02-05 12:15:00|6353.77|6353.77|6365.9|6365.9|6367.38|6367.38|6353.77|6353.77|0
1580905200000|2020-02-05 12:20:00|6367.38|6367.38|6367.99|6367.99|6368.17|6368.17|6364.17|6364.17|0
1580905500000|2020-02-05 12:25:00|6367.86|6367.86|6377.73|6377.73|6379.75|6379.75|6367.04|6367.04|0
1580905800000|2020-02-05 12:30:00|6377.11|6377.11|6380.96|6380.96|6380.96|6380.96|6372.97|6372.97|0
1580906100000|2020-02-05 12:35:00|6383.92|6383.92|6390.37|6390.37|6392.42|6392.42|6383.92|6383.92|0
1580906400000|2020-02-05 12:40:00|6389.97|6389.97|6383.06|6383.06|6389.97|6389.97|6383.06|6383.06|0
1580906700000|2020-02-05 12:45:00|6382.66|6382.66|6376.65|6376.65|6382.66|6382.66|6375.81|6375.81|0
1580907000000|2020-02-05 12:50:00|6377.88|6377.88|6382.66|6382.66|6382.66|6382.66|6376.25|6376.25|0
1580907300000|2020-02-05 12:55:00|6383.05|6383.05|6386.16|6386.16|6386.95|6386.95|6383.05|6383.05|0
1580907600000|2020-02-05 13:00:00|6386.77|6386.77|6375.45|6375.45|6386.77|6386.77|6373.87|6373.87|0
1580907900000|2020-02-05 13:05:00|6373.97|6373.97|6372.92|6372.92|6376.93|6376.93|6372.32|6372.32|0
1580908200000|2020-02-05 13:10:00|6372.7|6372.7|6362.85|6362.85|6372.7|6372.7|6362.85|6362.85|0
1580908500000|2020-02-05 13:15:00|6360.51|6360.51|6364.76|6364.76|6369.27|6369.27|6360.51|6360.51|0
1580908800000|2020-02-05 13:20:00|6365.99|6365.99|6365.96|6365.96|6368.85|6368.85|6365.96|6365.96|0
1580909100000|2020-02-05 13:25:00|6366.58|6366.58|6359.91|6359.91|6366.58|6366.58|6359.12|6359.12|0
1580909400000|2020-02-05 13:30:00|6354|6354|6361.76|6361.76|6361.76|6361.76|6354|6354|0
1580909700000|2020-02-05 13:35:00|6363.23|6363.23|6364.02|6364.02|6364.02|6364.02|6362.44|6362.44|0
1580910000000|2020-02-05 13:40:00|6363.63|6363.63|6362.79|6362.79|6369.25|6369.25|6362.4|6362.4|0
1580910300000|2020-02-05 13:45:00|6361.32|6361.32|6372.21|6372.21|6374.63|6374.63|6361.05|6361.05|0
1580910600000|2020-02-05 13:50:00|6372.82|6372.82|6375.61|6375.61|6378.17|6378.17|6372.82|6372.82|0
1580910900000|2020-02-05 13:55:00|6376.23|6376.23|6381.79|6381.79|6381.79|6381.79|6376.23|6376.23|0
1580911200000|2020-02-05 14:00:00|6382.18|6382.18|6365.6|6365.6|6382.18|6382.18|6365.38|6365.38|0
1580911500000|2020-02-05 14:05:00|6366|6366|6370.21|6370.21|6371|6371|6362.32|6362.32|0
1580911800000|2020-02-05 14:10:00|6369.81|6369.81|6375.17|6375.17|6375.79|6375.79|6367.22|6367.22|0
1580912100000|2020-02-05 14:15:00|6376.65|6376.65|6390.5|6390.5|6390.5|6390.5|6376.63|6376.63|0
1580912400000|2020-02-05 14:20:00|6389.71|6389.71|6390.86|6390.86|6394.39|6394.39|6389.41|6389.41|0
1580912700000|2020-02-05 14:25:00|6390.47|6390.47|6387.54|6387.54|6390.86|6390.86|6386.71|6386.71|0
1580913000000|2020-02-05 14:30:00|6386.31|6386.31|6381.55|6381.55|6389.3|6389.3|6381.55|6381.55|0
1580913300000|2020-02-05 14:35:00|6381.95|6381.95|6387.01|6387.01|6388.81|6388.81|6381.33|6381.33|0
1580913600000|2020-02-05 14:40:00|6386.62|6386.62|6385.62|6385.62|6386.62|6386.62|6378.38|6378.38|0
1580913900000|2020-02-05 14:45:00|6386.42|6386.42|6395.69|6395.69|6399.41|6399.41|6386.21|6386.21|0
1580914200000|2020-02-05 14:50:00|6393.6|6393.6|6396.65|6396.65|6397.05|6397.05|6390.35|6390.35|0
1580914500000|2020-02-05 14:55:00|6396.04|6396.04|6394.8|6394.8|6396.04|6396.04|6391.7|6391.7|0
1580914800000|2020-02-05 15:00:00|6395.42|6395.42|6403.09|6403.09|6406.7|6406.7|6395.42|6395.42|0
1580915100000|2020-02-05 15:05:00|6401.62|6401.62|6399|6399|6406.37|6406.37|6398.45|6398.45|0
1580915400000|2020-02-05 15:10:00|6397.15|6397.15|6382.38|6382.38|6399.86|6399.86|6382.38|6382.38|0
1580915700000|2020-02-05 15:15:00|6381.99|6381.99|6373.51|6373.51|6382.25|6382.25|6373.51|6373.51|0
1580916000000|2020-02-05 15:20:00|6373.12|6373.12|6380.35|6380.35|6381.58|6381.58|6370.35|6370.35|0
1580916300000|2020-02-05 15:25:00|6379.95|6379.95|6375.94|6375.94|6381.17|6381.17|6374.75|6374.75|0
1580916600000|2020-02-05 15:30:00|6375.54|6375.54|6391.65|6391.65|6391.65|6391.65|6374.53|6374.53|0
1580916900000|2020-02-05 15:35:00|6391.04|6391.04|6385.71|6385.71|6391.48|6391.48|6382.88|6382.88|0
1580917200000|2020-02-05 15:40:00|6385.1|6385.1|6386.57|6386.57|6389.28|6389.28|6383.34|6383.34|0
1580917500000|2020-02-05 15:45:00|6386.8|6386.8|6389.51|6389.51|6390.91|6390.91|6383.7|6383.7|0
1580917800000|2020-02-05 15:50:00|6389.12|6389.12|6399.54|6399.54|6401.02|6401.02|6386.26|6386.26|0
1580918100000|2020-02-05 15:55:00|6400.16|6400.16|6410.8|6410.8|6413.46|6413.46|6399.76|6399.76|0
1580918400000|2020-02-05 16:00:00|6410.4|6410.4|6400.35|6400.35|6410.4|6410.4|6398.9|6398.9|0
1580918700000|2020-02-05 16:05:00|6398.88|6398.88|6392.98|6392.98|6398.88|6398.88|6391.44|6391.44|0
1580919000000|2020-02-05 16:10:00|6392.36|6392.36|6394.52|6394.52|6397.96|6397.96|6391.97|6391.97|0
1580919300000|2020-02-05 16:15:00|6393.05|6393.05|6386.72|6386.72|6393.95|6393.95|6386.72|6386.72|0
1580919600000|2020-02-05 16:20:00|6386.33|6386.33|6388.89|6388.89|6388.89|6388.89|6381.9|6381.9|0
1580919900000|2020-02-05 16:25:00|6389.9|6389.9|6385.19|6385.19|6392.06|6392.06|6384.57|6384.57|0
1580976900000|2020-02-06 08:15:00|6389.23|6389.23|6381.02|6381.02|6391.01|6391.01|6380.63|6380.63|0
1580977200000|2020-02-06 08:20:00|6382.5|6382.5|6388.34|6388.34|6397.11|6397.11|6380.23|6380.23|0
1580977500000|2020-02-06 08:25:00|6386.87|6386.87|6402.76|6402.76|6403.48|6403.48|6386.87|6386.87|0
1580977800000|2020-02-06 08:30:00|6400.91|6400.91|6407.69|6407.69|6410.49|6410.49|6398.55|6398.55|0
1580978100000|2020-02-06 08:35:00|6406.46|6406.46|6406.89|6406.89|6406.89|6406.89|6402.01|6402.01|0
1580978400000|2020-02-06 08:40:00|6407.68|6407.68|6409.13|6409.13|6411.99|6411.99|6400.96|6400.96|0
1580978700000|2020-02-06 08:45:00|6410.98|6410.98|6409.97|6409.97|6410.98|6410.98|6403.69|6403.69|0
1580979000000|2020-02-06 08:50:00|6410.77|6410.77|6404.52|6404.52|6415.78|6415.78|6404.43|6404.43|0
1580979300000|2020-02-06 08:55:00|6406.1|6406.1|6395.04|6395.04|6406.1|6406.1|6393.85|6393.85|0
1580979600000|2020-02-06 09:00:00|6395.48|6395.48|6390.39|6390.39|6401.5|6401.5|6389.16|6389.16|0
1580979900000|2020-02-06 09:05:00|6391.87|6391.87|6396.67|6396.67|6396.67|6396.67|6389.45|6389.45|0
1580980200000|2020-02-06 09:10:00|6397.46|6397.46|6393.14|6393.14|6397.46|6397.46|6390.01|6390.01|0
1580980500000|2020-02-06 09:15:00|6392.35|6392.35|6380.15|6380.15|6392.35|6392.35|6380.15|6380.15|0
1580980800000|2020-02-06 09:20:00|6378.97|6378.97|6361.82|6361.82|6378.97|6378.97|6360.64|6360.64|0
1580981100000|2020-02-06 09:25:00|6360.59|6360.59|6367|6367|6367|6367|6359.91|6359.91|0
1580981400000|2020-02-06 09:30:00|6366.6|6366.6|6369.85|6369.85|6370.25|6370.25|6364.51|6364.51|0
1580981700000|2020-02-06 09:35:00|6370.25|6370.25|6378.49|6378.49|6380.29|6380.29|6370.25|6370.25|0
1580982000000|2020-02-06 09:40:00|6379.28|6379.28|6393.36|6393.36|6396.1|6396.1|6379.28|6379.28|0
1580982300000|2020-02-06 09:45:00|6392.97|6392.97|6397.17|6397.17|6401.07|6401.07|6392.97|6392.97|0
1580982600000|2020-02-06 09:50:00|6397.96|6397.96|6396.57|6396.57|6404.35|6404.35|6396.57|6396.57|0
1580982900000|2020-02-06 09:55:00|6397.36|6397.36|6393.38|6393.38|6397.36|6397.36|6393.24|6393.24|0
1580983200000|2020-02-06 10:00:00|6392.98|6392.98|6391.42|6391.42|6393.38|6393.38|6386.62|6386.62|0
1580983500000|2020-02-06 10:05:00|6390.8|6390.8|6393.07|6393.07|6393.47|6393.47|6390.8|6390.8|0
1580983800000|2020-02-06 10:10:00|6392.45|6392.45|6392.19|6392.19|6393.25|6393.25|6392.06|6392.06|0
1580984100000|2020-02-06 10:15:00|6392.81|6392.81|6402.91|6402.91|6404.39|6404.39|6385.56|6385.56|0
1580984400000|2020-02-06 10:20:00|6402.52|6402.52|6396.08|6396.08|6403.79|6403.79|6396.08|6396.08|0
1580984700000|2020-02-06 10:25:00|6397.56|6397.56|6396.89|6396.89|6404.48|6404.48|6396.89|6396.89|0
1580985000000|2020-02-06 10:30:00|6395.41|6395.41|6394.93|6394.93|6398.32|6398.32|6394.93|6394.93|0
1580985300000|2020-02-06 10:35:00|6394.53|6394.53|6389.51|6389.51|6394.53|6394.53|6388.03|6388.03|0
1580985600000|2020-02-06 10:40:00|6388.03|6388.03|6384.72|6384.72|6388.03|6388.03|6379.49|6379.49|0
1580985900000|2020-02-06 10:45:00|6383.24|6383.24|6380.95|6380.95|6391.39|6391.39|6380.95|6380.95|0
1580986200000|2020-02-06 10:50:00|6379.1|6379.1|6376.28|6376.28|6379.1|6379.1|6374.67|6374.67|0
1580986500000|2020-02-06 10:55:00|6375.88|6375.88|6370.63|6370.63|6378.13|6378.13|6369.4|6369.4|0
1580986800000|2020-02-06 11:00:00|6371.86|6371.86|6371.4|6371.4|6378.57|6378.57|6369.99|6369.99|0
1580987100000|2020-02-06 11:05:00|6368.45|6368.45|6368.09|6368.09|6369.32|6369.32|6367.83|6367.83|0
1580987400000|2020-02-06 11:10:00|6368.36|6368.36|6357.37|6357.37|6368.36|6368.36|6357.37|6357.37|0
1580987700000|2020-02-06 11:15:00|6356.58|6356.58|6359.05|6359.05|6359.88|6359.88|6356.58|6356.58|0
1580988000000|2020-02-06 11:20:00|6358.65|6358.65|6357.66|6357.66|6359.93|6359.93|6354.78|6354.78|0
1580988300000|2020-02-06 11:25:00|6354.71|6354.71|6361.18|6361.18|6362.66|6362.66|6354.09|6354.09|0
1580988600000|2020-02-06 11:30:00|6361.8|6361.8|6368.33|6368.33|6368.33|6368.33|6360.32|6360.32|0
1580988900000|2020-02-06 11:35:00|6368.73|6368.73|6369.06|6369.06|6370.27|6370.27|6367.32|6367.32|0
1580989200000|2020-02-06 11:40:00|6368.44|6368.44|6362.53|6362.53|6368.44|6368.44|6359.23|6359.23|0
1580989500000|2020-02-06 11:45:00|6363.15|6363.15|6353.15|6353.15|6363.59|6363.59|6353.15|6353.15|0
1580989800000|2020-02-06 11:50:00|6351.67|6351.67|6338.78|6338.78|6351.67|6351.67|6336.49|6336.49|0
1580990100000|2020-02-06 11:55:00|6339.18|6339.18|6345.36|6345.36|6345.36|6345.36|6337.7|6337.7|0
1580990400000|2020-02-06 12:00:00|6344.25|6344.25|6343.24|6343.24|6346.67|6346.67|6339.38|6339.38|0
1580990700000|2020-02-06 12:05:00|6345.02|6345.02|6343.94|6343.94|6350.17|6350.17|6343.94|6343.94|0
1580991000000|2020-02-06 12:10:00|6342.75|6342.75|6342.9|6342.9|6345.61|6345.61|6342.75|6342.75|0
1580991300000|2020-02-06 12:15:00|6345|6345|6336.27|6336.27|6345|6345|6336.27|6336.27|0
1580991600000|2020-02-06 12:20:00|6336.67|6336.67|6328.89|6328.89|6337.92|6337.92|6328.89|6328.89|0
1580991900000|2020-02-06 12:25:00|6327.42|6327.42|6326.21|6326.21|6328.08|6328.08|6325.42|6325.42|0
1580992200000|2020-02-06 12:30:00|6326.6|6326.6|6321.21|6321.21|6327.22|6327.22|6321.21|6321.21|0
1580992500000|2020-02-06 12:35:00|6322.39|6322.39|6330.53|6330.53|6330.53|6330.53|6322|6322|0
1580992800000|2020-02-06 12:40:00|6330.31|6330.31|6333.99|6333.99|6333.99|6333.99|6326.96|6326.96|0
1580993100000|2020-02-06 12:45:00|6339.43|6339.43|6335.47|6335.47|6339.61|6339.61|6335.47|6335.47|0
1580993400000|2020-02-06 12:50:00|6335.69|6335.69|6334.06|6334.06|6335.69|6335.69|6333.84|6333.84|0
1580993700000|2020-02-06 12:55:00|6331.11|6331.11|6326.46|6326.46|6333.77|6333.77|6325.27|6325.27|0
1580994000000|2020-02-06 13:00:00|6326.06|6326.06|6328.88|6328.88|6330.07|6330.07|6323.91|6323.91|0
1580994300000|2020-02-06 13:05:00|6328.66|6328.66|6328.7|6328.7|6329.89|6329.89|6327.87|6327.87|0
1580994600000|2020-02-06 13:10:00|6328.09|6328.09|6338.93|6338.93|6339.99|6339.99|6328.09|6328.09|0
1580994900000|2020-02-06 13:15:00|6338.53|6338.53|6341.33|6341.33|6342.8|6342.8|6335.53|6335.53|0
1580995200000|2020-02-06 13:20:00|6339.85|6339.85|6343.64|6343.64|6344.43|6344.43|6339.67|6339.67|0
1580995500000|2020-02-06 13:25:00|6344.25|6344.25|6343.88|6343.88|6345.11|6345.11|6343.49|6343.49|0
1580995800000|2020-02-06 13:30:00|6344.5|6344.5|6356.19|6356.19|6356.19|6356.19|6344.5|6344.5|0
1580996100000|2020-02-06 13:35:00|6355.8|6355.8|6361.39|6361.39|6361.78|6361.78|6353.24|6353.24|0
1580996400000|2020-02-06 13:40:00|6361.78|6361.78|6357.96|6357.96|6368.41|6368.41|6357.96|6357.96|0
1580996700000|2020-02-06 13:45:00|6358.36|6358.36|6356.91|6356.91|6359.15|6359.15|6356.25|6356.25|0
1580997000000|2020-02-06 13:50:00|6356.51|6356.51|6363.01|6363.01|6363.01|6363.01|6355.82|6355.82|0
1580997300000|2020-02-06 13:55:00|6363.89|6363.89|6365.39|6365.39|6365.39|6365.39|6363.59|6363.59|0
1580997600000|2020-02-06 14:00:00|6364.99|6364.99|6377.68|6377.68|6377.68|6377.68|6363.98|6363.98|0
1580997900000|2020-02-06 14:05:00|6378.21|6378.21|6373.83|6373.83|6378.34|6378.34|6368.21|6368.21|0
1580998200000|2020-02-06 14:10:00|6373.43|6373.43|6362.94|6362.94|6373.43|6373.43|6362.94|6362.94|0
1580998500000|2020-02-06 14:15:00|6364.42|6364.42|6357.57|6357.57|6364.42|6364.42|6357.57|6357.57|0
1580998800000|2020-02-06 14:20:00|6357.17|6357.17|6356.23|6356.23|6357.17|6357.17|6352.85|6352.85|0
1580999100000|2020-02-06 14:25:00|6356.84|6356.84|6359.18|6359.18|6360.37|6360.37|6356.84|6356.84|0
1580999400000|2020-02-06 14:30:00|6359.97|6359.97|6359.95|6359.95|6364.63|6364.63|6355.29|6355.29|0
1580999700000|2020-02-06 14:35:00|6358.47|6358.47|6346.87|6346.87|6358.47|6358.47|6340|6340|0
1581000000000|2020-02-06 14:40:00|6346.26|6346.26|6340.71|6340.71|6346.26|6346.26|6336.46|6336.46|0
1581000300000|2020-02-06 14:45:00|6341.33|6341.33|6349.86|6349.86|6350.47|6350.47|6341.2|6341.2|0
1581000600000|2020-02-06 14:50:00|6348.67|6348.67|6351.09|6351.09|6351.09|6351.09|6345.32|6345.32|0
1581000900000|2020-02-06 14:55:00|6350.56|6350.56|6348.63|6348.63|6354.6|6354.6|6346.21|6346.21|0
1581001200000|2020-02-06 15:00:00|6350.1|6350.1|6343.94|6343.94|6352.86|6352.86|6340.66|6340.66|0
1581001500000|2020-02-06 15:05:00|6344.07|6344.07|6348.78|6348.78|6348.78|6348.78|6344.07|6344.07|0
1581001800000|2020-02-06 15:10:00|6351.74|6351.74|6364.69|6364.69|6364.69|6364.69|6351.74|6351.74|0
1581002100000|2020-02-06 15:15:00|6363.46|6363.46|6361.94|6361.94|6367.16|6367.16|6359.85|6359.85|0
1581002400000|2020-02-06 15:20:00|6362.07|6362.07|6360.56|6360.56|6365.47|6365.47|6355.33|6355.33|0
1581002700000|2020-02-06 15:25:00|6360.78|6360.78|6364.47|6364.47|6370.48|6370.48|6360.78|6360.78|0
1581003000000|2020-02-06 15:30:00|6363.85|6363.85|6360.3|6360.3|6367.47|6367.47|6358.5|6358.5|0
1581003300000|2020-02-06 15:35:00|6359.91|6359.91|6359.13|6359.13|6360.39|6360.39|6358.12|6358.12|0
1581003600000|2020-02-06 15:40:00|6359.75|6359.75|6355.68|6355.68|6360.54|6360.54|6355.68|6355.68|0
1581003900000|2020-02-06 15:45:00|6355.28|6355.28|6358.04|6358.04|6361.79|6361.79|6354.68|6354.68|0
1581004200000|2020-02-06 15:50:00|6357.65|6357.65|6351.24|6351.24|6360|6360|6349.23|6349.23|0
1581004500000|2020-02-06 15:55:00|6351.1|6351.1|6349.94|6349.94|6352.98|6352.98|6348.89|6348.89|0
1581004800000|2020-02-06 16:00:00|6349.55|6349.55|6349.43|6349.43|6350.07|6350.07|6347.8|6347.8|0
1581005100000|2020-02-06 16:05:00|6349.83|6349.83|6352.93|6352.93|6352.93|6352.93|6349.03|6349.03|0
1581005400000|2020-02-06 16:10:00|6353.32|6353.32|6358.44|6358.44|6360.51|6360.51|6353.32|6353.32|0
1581005700000|2020-02-06 16:15:00|6356.96|6356.96|6354.04|6354.04|6358.44|6358.44|6352.82|6352.82|0
1581006000000|2020-02-06 16:20:00|6353.42|6353.42|6354.19|6354.19|6358.13|6358.13|6352.56|6352.56|0
1581006300000|2020-02-06 16:25:00|6353.57|6353.57|6352.19|6352.19|6357.49|6357.49|6349.6|6349.6|0
1581063300000|2020-02-07 08:15:00|6297.73|6297.73|6296.34|6296.34|6303.01|6303.01|6296.34|6296.34|0
1581063600000|2020-02-07 08:20:00|6294.75|6294.75|6299.28|6299.28|6301.74|6301.74|6293.22|6293.22|0
1581063900000|2020-02-07 08:25:00|6301.65|6301.65|6304.66|6304.66|6309.3|6309.3|6300.86|6300.86|0
1581064200000|2020-02-07 08:30:00|6304.04|6304.04|6305.85|6305.85|6306.46|6306.46|6303.69|6303.69|0
1581064500000|2020-02-07 08:35:00|6308.31|6308.31|6319.34|6319.34|6319.34|6319.34|6308.31|6308.31|0
1581064800000|2020-02-07 08:40:00|6317.49|6317.49|6317.14|6317.14|6319.12|6319.12|6317.14|6317.14|0
1581065100000|2020-02-07 08:45:00|6315.91|6315.91|6307.18|6307.18|6318.25|6318.25|6307.18|6307.18|0
1581065400000|2020-02-07 08:50:00|6305.7|6305.7|6304.48|6304.48|6307.43|6307.43|6299.79|6299.79|0
1581065700000|2020-02-07 08:55:00|6304.08|6304.08|6300.91|6300.91|6304.08|6304.08|6299.11|6299.11|0
1581066000000|2020-02-07 09:00:00|6301.7|6301.7|6298.14|6298.14|6305.14|6305.14|6298.14|6298.14|0
1581066300000|2020-02-07 09:05:00|6298.54|6298.54|6301.03|6301.03|6301.03|6301.03|6298.54|6298.54|0
1581066600000|2020-02-07 09:10:00|6301.64|6301.64|6304.44|6304.44|6306.13|6306.13|6299.18|6299.18|0
1581066900000|2020-02-07 09:15:00|6302.96|6302.96|6298.26|6298.26|6304.04|6304.04|6298.26|6298.26|0
1581067200000|2020-02-07 09:20:00|6298.87|6298.87|6297.97|6297.97|6298.87|6298.87|6295.84|6295.84|0
1581067500000|2020-02-07 09:25:00|6297.36|6297.36|6294.38|6294.38|6304.74|6304.74|6294.38|6294.38|0
1581067800000|2020-02-07 09:30:00|6292.79|6292.79|6284.56|6284.56|6292.79|6292.79|6282.25|6282.25|0
1581068100000|2020-02-07 09:35:00|6283.09|6283.09|6291.81|6291.81|6292.6|6292.6|6282.3|6282.3|0
1581068400000|2020-02-07 09:40:00|6290.58|6290.58|6284.84|6284.84|6290.58|6290.58|6284.84|6284.84|0
1581068700000|2020-02-07 09:45:00|6282.99|6282.99|6274.51|6274.51|6282.99|6282.99|6274.12|6274.12|0
1581069000000|2020-02-07 09:50:00|6274.74|6274.74|6283.02|6283.02|6283.02|6283.02|6273.55|6273.55|0
1581069300000|2020-02-07 09:55:00|6283.41|6283.41|6285.17|6285.17|6285.79|6285.79|6283.41|6283.41|0
1581069600000|2020-02-07 10:00:00|6286.65|6286.65|6288.74|6288.74|6288.74|6288.74|6285.17|6285.17|0
1581069900000|2020-02-07 10:05:00|6289.36|6289.36|6284.4|6284.4|6289.36|6289.36|6284.4|6284.4|0
1581070200000|2020-02-07 10:10:00|6283.79|6283.79|6272.6|6272.6|6284.45|6284.45|6272.6|6272.6|0
1581070500000|2020-02-07 10:15:00|6272.86|6272.86|6262.88|6262.88|6273.11|6273.11|6261.16|6261.16|0
1581070800000|2020-02-07 10:20:00|6263.01|6263.01|6270.76|6270.76|6270.76|6270.76|6261.39|6261.39|0
1581071100000|2020-02-07 10:25:00|6272.23|6272.23|6271.2|6271.2|6274.3|6274.3|6271.03|6271.03|0
1581071400000|2020-02-07 10:30:00|6266.77|6266.77|6265.92|6265.92|6267.94|6267.94|6264.92|6264.92|0
1581071700000|2020-02-07 10:35:00|6264.69|6264.69|6264.67|6264.67|6265.55|6265.55|6262.59|6262.59|0
1581072000000|2020-02-07 10:40:00|6263.19|6263.19|6268.21|6268.21|6268.21|6268.21|6262|6262|0
1581072300000|2020-02-07 10:45:00|6269.4|6269.4|6267.63|6267.63|6271.94|6271.94|6267.63|6267.63|0
1581072600000|2020-02-07 10:50:00|6268.82|6268.82|6270.62|6270.62|6270.62|6270.62|6266.92|6266.92|0
1581072900000|2020-02-07 10:55:00|6270|6270|6264.1|6264.1|6270|6270|6262.62|6262.62|0
1581073200000|2020-02-07 11:00:00|6263.71|6263.71|6259.77|6259.77|6263.71|6263.71|6257.9|6257.9|0
1581073500000|2020-02-07 11:05:00|6260.16|6260.16|6258.69|6258.69|6260.16|6260.16|6258.69|6258.69|0
1581073800000|2020-02-07 11:10:00|6260.16|6260.16|6262.26|6262.26|6262.26|6262.26|6257.46|6257.46|0
1581074100000|2020-02-07 11:15:00|6260.78|6260.78|6264.52|6264.52|6264.52|6264.52|6260.78|6260.78|0
1581074400000|2020-02-07 11:20:00|6263.29|6263.29|6269.31|6269.31|6270.32|6270.32|6263.29|6263.29|0
1581074700000|2020-02-07 11:25:00|6266.36|6266.36|6261.49|6261.49|6266.36|6266.36|6261.1|6261.1|0
1581075000000|2020-02-07 11:30:00|6261.89|6261.89|6260.76|6260.76|6263.79|6263.79|6260.36|6260.36|0
1581075300000|2020-02-07 11:35:00|6261.15|6261.15|6261.58|6261.58|6261.58|6261.58|6259.7|6259.7|0
1581075600000|2020-02-07 11:40:00|6264.53|6264.53|6264.16|6264.16|6265.22|6265.22|6263.74|6263.74|0
1581075900000|2020-02-07 11:45:00|6264.78|6264.78|6266.68|6266.68|6269.23|6269.23|6263.01|6263.01|0
1581076200000|2020-02-07 11:50:00|6266.28|6266.28|6274.01|6274.01|6274.01|6274.01|6265.4|6265.4|0
1581076500000|2020-02-07 11:55:00|6273.39|6273.39|6281.19|6281.19|6283.99|6283.99|6272.78|6272.78|0
1581076800000|2020-02-07 12:00:00|6280.26|6280.26|6282.33|6282.33|6282.73|6282.73|6279.07|6279.07|0
1581077100000|2020-02-07 12:05:00|6283.81|6283.81|6287.86|6287.86|6292.83|6292.83|6283.81|6283.81|0
1581077400000|2020-02-07 12:10:00|6288.12|6288.12|6285.62|6285.62|6288.12|6288.12|6285.62|6285.62|0
1581077700000|2020-02-07 12:15:00|6286.01|6286.01|6291|6291|6291|6291|6285.79|6285.79|0
1581078000000|2020-02-07 12:20:00|6289.42|6289.42|6290.23|6290.23|6291.71|6291.71|6287.59|6287.59|0
1581078300000|2020-02-07 12:25:00|6291.71|6291.71|6296.75|6296.75|6296.75|6296.75|6291.71|6291.71|0
1581078600000|2020-02-07 12:30:00|6296.89|6296.89|6303.18|6303.18|6303.36|6303.36|6294.68|6294.68|0
1581078900000|2020-02-07 12:35:00|6306.13|6306.13|6300.83|6300.83|6306.13|6306.13|6298.95|6298.95|0
1581079200000|2020-02-07 12:40:00|6301.22|6301.22|6301.84|6301.84|6302.23|6302.23|6300.43|6300.43|0
1581079500000|2020-02-07 12:45:00|6304.79|6304.79|6309.26|6309.26|6310.73|6310.73|6304.79|6304.79|0
1581079800000|2020-02-07 12:50:00|6310.05|6310.05|6312.2|6312.2|6313.93|6313.93|6309.78|6309.78|0
1581080100000|2020-02-07 12:55:00|6311.81|6311.81|6315.55|6315.55|6315.55|6315.55|6311.81|6311.81|0
1581080400000|2020-02-07 13:00:00|6315.16|6315.16|6311.03|6311.03|6316.24|6316.24|6310.15|6310.15|0
1581080700000|2020-02-07 13:05:00|6311.43|6311.43|6310.15|6310.15|6314.12|6314.12|6310.15|6310.15|0
1581081000000|2020-02-07 13:10:00|6308.68|6308.68|6309.47|6309.47|6309.86|6309.86|6308.68|6308.68|0
1581081300000|2020-02-07 13:15:00|6316.85|6316.85|6322.84|6322.84|6322.84|6322.84|6316.85|6316.85|0
1581081600000|2020-02-07 13:20:00|6323.45|6323.45|6332.37|6332.37|6332.98|6332.98|6323.45|6323.45|0
1581081900000|2020-02-07 13:25:00|6336.8|6336.8|6337.34|6337.34|6338.62|6338.62|6333.47|6333.47|0
1581082200000|2020-02-07 13:30:00|6338.75|6338.75|6340.68|6340.68|6344.92|6344.92|6332.21|6332.21|0
1581082500000|2020-02-07 13:35:00|6339.45|6339.45|6325.88|6325.88|6339.45|6339.45|6321.37|6321.37|0
1581082800000|2020-02-07 13:40:00|6325.27|6325.27|6315.84|6315.84|6325.27|6325.27|6315.84|6315.84|0
1581083100000|2020-02-07 13:45:00|6315.23|6315.23|6310.56|6310.56|6316.46|6316.46|6308.82|6308.82|0
1581083400000|2020-02-07 13:50:00|6311.35|6311.35|6320.4|6320.4|6323.88|6323.88|6309.87|6309.87|0
1581083700000|2020-02-07 13:55:00|6321.19|6321.19|6318.63|6318.63|6324.05|6324.05|6318.63|6318.63|0
1581084000000|2020-02-07 14:00:00|6317.4|6317.4|6325.92|6325.92|6328.36|6328.36|6317.4|6317.4|0
1581084300000|2020-02-07 14:05:00|6327.39|6327.39|6334.09|6334.09|6334.48|6334.48|6327.39|6327.39|0
1581084600000|2020-02-07 14:10:00|6333.95|6333.95|6332.02|6332.02|6336.66|6336.66|6328.15|6328.15|0
1581084900000|2020-02-07 14:15:00|6332.64|6332.64|6330.7|6330.7|6334.51|6334.51|6330.7|6330.7|0
1581085200000|2020-02-07 14:20:00|6330.92|6330.92|6343.53|6343.53|6345.01|6345.01|6330.92|6330.92|0
1581085500000|2020-02-07 14:25:00|6342.05|6342.05|6345.79|6345.79|6345.79|6345.79|6339.12|6339.12|0
1581085800000|2020-02-07 14:30:00|6342.84|6342.84|6325.89|6325.89|6342.84|6342.84|6325.28|6325.28|0
1581086100000|2020-02-07 14:35:00|6325.5|6325.5|6331.15|6331.15|6335.73|6335.73|6321.73|6321.73|0
1581086400000|2020-02-07 14:40:00|6330.76|6330.76|6334.5|6334.5|6339.85|6339.85|6330.76|6330.76|0
1581086700000|2020-02-07 14:45:00|6333.71|6333.71|6337.83|6337.83|6337.83|6337.83|6329.81|6329.81|0
1581087000000|2020-02-07 14:50:00|6338.44|6338.44|6336.95|6336.95|6339.63|6339.63|6336.95|6336.95|0
1581087300000|2020-02-07 14:55:00|6336.16|6336.16|6324.1|6324.1|6336.16|6336.16|6322.84|6322.84|0
1581087600000|2020-02-07 15:00:00|6322.62|6322.62|6318.28|6318.28|6324.71|6324.71|6315.73|6315.73|0
1581087900000|2020-02-07 15:05:00|6318.68|6318.68|6324.71|6324.71|6324.71|6324.71|6318.07|6318.07|0
1581088200000|2020-02-07 15:10:00|6325.1|6325.1|6328.93|6328.93|6328.93|6328.93|6325.1|6325.1|0
1581088500000|2020-02-07 15:15:00|6328.53|6328.53|6329.9|6329.9|6329.9|6329.9|6322.26|6322.26|0
1581088800000|2020-02-07 15:20:00|6330.16|6330.16|6327.17|6327.17|6331.71|6331.71|6327.17|6327.17|0
1581089100000|2020-02-07 15:25:00|6326.78|6326.78|6326.31|6326.31|6329.02|6329.02|6324.75|6324.75|0
1581089400000|2020-02-07 15:30:00|6325.91|6325.91|6328.76|6328.76|6334.58|6334.58|6325.52|6325.52|0
1581089700000|2020-02-07 15:35:00|6328.36|6328.36|6323.76|6323.76|6328.36|6328.36|6322.97|6322.97|0
1581090000000|2020-02-07 15:40:00|6323.37|6323.37|6334.14|6334.14|6334.14|6334.14|6323.37|6323.37|0
1581090300000|2020-02-07 15:45:00|6333.74|6333.74|6334.97|6334.97|6334.97|6334.97|6329.6|6329.6|0
1581090600000|2020-02-07 15:50:00|6334.58|6334.58|6333.19|6333.19|6334.8|6334.8|6329.75|6329.75|0
1581090900000|2020-02-07 15:55:00|6333.64|6333.64|6338.5|6338.5|6340.64|6340.64|6333.42|6333.42|0
1581091200000|2020-02-07 16:00:00|6338.1|6338.1|6338.75|6338.75|6339.58|6339.58|6331.02|6331.02|0
1581091500000|2020-02-07 16:05:00|6340.23|6340.23|6341.13|6341.13|6344.61|6344.61|6339.08|6339.08|0
1581091800000|2020-02-07 16:10:00|6341.75|6341.75|6343.08|6343.08|6345.21|6345.21|6340.11|6340.11|0
1581092100000|2020-02-07 16:15:00|6343.87|6343.87|6347.85|6347.85|6348.07|6348.07|6342.95|6342.95|0
1581092400000|2020-02-07 16:20:00|6349.33|6349.33|6359.42|6359.42|6360.9|6360.9|6349.33|6349.33|0
1581092700000|2020-02-07 16:25:00|6360.9|6360.9|6374.52|6374.52|6377.47|6377.47|6360.69|6360.69|0
1581322500000|2020-02-10 08:15:00|6362.12|6362.12|6373.07|6373.07|6374.3|6374.3|6360.4|6360.4|0
1581322800000|2020-02-10 08:20:00|6376.03|6376.03|6368.78|6368.78|6380.25|6380.25|6368.78|6368.78|0
1581323100000|2020-02-10 08:25:00|6367.31|6367.31|6362.87|6362.87|6367.31|6367.31|6362.87|6362.87|0
1581323400000|2020-02-10 08:30:00|6359.91|6359.91|6371.59|6371.59|6371.59|6371.59|6359.91|6359.91|0
1581323700000|2020-02-10 08:35:00|6371.19|6371.19|6357.63|6357.63|6372.38|6372.38|6357.63|6357.63|0
1581324000000|2020-02-10 08:40:00|6358.25|6358.25|6356.25|6356.25|6360.91|6360.91|6354.77|6354.77|0
1581324300000|2020-02-10 08:45:00|6355.02|6355.02|6359.47|6359.47|6360.7|6360.7|6353.92|6353.92|0
1581324600000|2020-02-10 08:50:00|6360.7|6360.7|6366.58|6366.58|6367.2|6367.2|6359.03|6359.03|0
1581324900000|2020-02-10 08:55:00|6365.11|6365.11|6360.51|6360.51|6365.11|6365.11|6356.44|6356.44|0
1581325200000|2020-02-10 09:00:00|6361.04|6361.04|6377.35|6377.35|6377.35|6377.35|6361.04|6361.04|0
1581325500000|2020-02-10 09:05:00|6377.96|6377.96|6385.03|6385.03|6385.03|6385.03|6377.96|6377.96|0
1581325800000|2020-02-10 09:10:00|6383.55|6383.55|6376.57|6376.57|6383.55|6383.55|6375.78|6375.78|0
1581326100000|2020-02-10 09:15:00|6376.18|6376.18|6376.25|6376.25|6378.09|6378.09|6374.74|6374.74|0
1581326400000|2020-02-10 09:20:00|6376.86|6376.86|6377.48|6377.48|6379.35|6379.35|6376.33|6376.33|0
1581326700000|2020-02-10 09:25:00|6376.25|6376.25|6376.23|6376.23|6376.85|6376.85|6369.53|6369.53|0
1581327000000|2020-02-10 09:30:00|6376.85|6376.85|6377.29|6377.29|6377.91|6377.91|6375.64|6375.64|0
1581327300000|2020-02-10 09:35:00|6378.77|6378.77|6373.87|6373.87|6380.32|6380.32|6373.87|6373.87|0
1581327600000|2020-02-10 09:40:00|6375.35|6375.35|6371.01|6371.01|6375.35|6375.35|6369.56|6369.56|0
1581327900000|2020-02-10 09:45:00|6369.53|6369.53|6371.43|6371.43|6372.04|6372.04|6368.55|6368.55|0
1581328200000|2020-02-10 09:50:00|6369.95|6369.95|6369.66|6369.66|6369.95|6369.95|6362.86|6362.86|0
1581328500000|2020-02-10 09:55:00|6370.06|6370.06|6370.13|6370.13|6370.13|6370.13|6368.65|6368.65|0
1581328800000|2020-02-10 10:00:00|6367.18|6367.18|6368.79|6368.79|6368.79|6368.79|6363.17|6363.17|0
1581329100000|2020-02-10 10:05:00|6369.18|6369.18|6370.44|6370.44|6370.44|6370.44|6368.96|6368.96|0
1581329400000|2020-02-10 10:10:00|6372.28|6372.28|6370.98|6370.98|6373.52|6373.52|6370.59|6370.59|0
1581329700000|2020-02-10 10:15:00|6372.21|6372.21|6371.03|6371.03|6372.21|6372.21|6369.42|6369.42|0
1581330000000|2020-02-10 10:20:00|6368.07|6368.07|6376.45|6376.45|6376.45|6376.45|6368.07|6368.07|0
1581330300000|2020-02-10 10:25:00|6376.01|6376.01|6378.96|6378.96|6380.44|6380.44|6376.01|6376.01|0
1581330600000|2020-02-10 10:30:00|6380.19|6380.19|6367.75|6367.75|6380.32|6380.32|6367.75|6367.75|0
1581330900000|2020-02-10 10:35:00|6370.71|6370.71|6369.48|6369.48|6371.1|6371.1|6369.26|6369.26|0
1581331200000|2020-02-10 10:40:00|6368.86|6368.86|6382.11|6382.11|6383.12|6383.12|6364.72|6364.72|0
1581331500000|2020-02-10 10:45:00|6381.32|6381.32|6392.19|6392.19|6394.06|6394.06|6381.32|6381.32|0
1581331800000|2020-02-10 10:50:00|6393.42|6393.42|6398.98|6398.98|6399.59|6399.59|6391.55|6391.55|0
1581332100000|2020-02-10 10:55:00|6399.11|6399.11|6403.85|6403.85|6403.85|6403.85|6399.11|6399.11|0
1581332400000|2020-02-10 11:00:00|6404.24|6404.24|6411.72|6411.72|6411.72|6411.72|6403.85|6403.85|0
1581332700000|2020-02-10 11:05:00|6414.68|6414.68|6423.9|6423.9|6423.97|6423.97|6414.68|6414.68|0
1581333000000|2020-02-10 11:10:00|6425.48|6425.48|6416.5|6416.5|6426.34|6426.34|6415.71|6415.71|0
1581333300000|2020-02-10 11:15:00|6417.29|6417.29|6424.22|6424.22|6424.22|6424.22|6417.29|6417.29|0
1581333600000|2020-02-10 11:20:00|6422.75|6422.75|6415.16|6415.16|6422.75|6422.75|6415.16|6415.16|0
1581333900000|2020-02-10 11:25:00|6416.64|6416.64|6421.35|6421.35|6421.35|6421.35|6416.42|6416.42|0
1581334200000|2020-02-10 11:30:00|6420.73|6420.73|6418.07|6418.07|6422.76|6422.76|6418.07|6418.07|0
1581334500000|2020-02-10 11:35:00|6416.59|6416.59|6416.09|6416.09|6416.59|6416.59|6412.06|6412.06|0
1581334800000|2020-02-10 11:40:00|6415.96|6415.96|6416.22|6416.22|6416.22|6416.22|6415.61|6415.61|0
1581335100000|2020-02-10 11:45:00|6417.01|6417.01|6411.91|6411.91|6418.49|6418.49|6411.91|6411.91|0
1581335400000|2020-02-10 11:50:00|6411.29|6411.29|6405.67|6405.67|6411.69|6411.69|6404.88|6404.88|0
1581335700000|2020-02-10 11:55:00|6406.29|6406.29|6405.25|6405.25|6407.91|6407.91|6404.24|6404.24|0
1581336000000|2020-02-10 12:00:00|6407.62|6407.62|6412.16|6412.16|6416.75|6416.75|6406.56|6406.56|0
1581336300000|2020-02-10 12:05:00|6410.68|6410.68|6407.61|6407.61|6410.68|6410.68|6405.59|6405.59|0
1581336600000|2020-02-10 12:10:00|6409.48|6409.48|6408.47|6408.47|6413.22|6413.22|6408.47|6408.47|0
1581336900000|2020-02-10 12:15:00|6409.95|6409.95|6401.44|6401.44|6409.95|6409.95|6401.44|6401.44|0
1581337200000|2020-02-10 12:20:00|6402.46|6402.46|6405.16|6405.16|6405.16|6405.16|6401.84|6401.84|0
1581337500000|2020-02-10 12:25:00|6404.55|6404.55|6406|6406|6406|6406|6404.55|6404.55|0
1581337800000|2020-02-10 12:30:00|6405.6|6405.6|6398.26|6398.26|6405.6|6405.6|6396.17|6396.17|0
1581338100000|2020-02-10 12:35:00|6397.03|6397.03|6400.09|6400.09|6401.39|6401.39|6397.03|6397.03|0
1581338400000|2020-02-10 12:40:00|6400.49|6400.49|6403.82|6403.82|6405.05|6405.05|6400.49|6400.49|0
1581338700000|2020-02-10 12:45:00|6404.43|6404.43|6401.64|6401.64|6404.43|6404.43|6401.24|6401.24|0
1581339000000|2020-02-10 12:50:00|6402.03|6402.03|6399.98|6399.98|6402.03|6402.03|6399.37|6399.37|0
1581339300000|2020-02-10 12:55:00|6399.37|6399.37|6403.93|6403.93|6404.55|6404.55|6395.75|6395.75|0
1581339600000|2020-02-10 13:00:00|6404.33|6404.33|6394.26|6394.26|6404.94|6404.94|6392.78|6392.78|0
1581339900000|2020-02-10 13:05:00|6393.03|6393.03|6385.81|6385.81|6393.03|6393.03|6385.81|6385.81|0
1581340200000|2020-02-10 13:10:00|6384.23|6384.23|6387.32|6387.32|6387.32|6387.32|6382.64|6382.64|0
1581340500000|2020-02-10 13:15:00|6387.72|6387.72|6399.59|6399.59|6399.98|6399.98|6387.72|6387.72|0
1581340800000|2020-02-10 13:20:00|6400.82|6400.82|6402.8|6402.8|6402.8|6402.8|6400.82|6400.82|0
1581341100000|2020-02-10 13:25:00|6403.19|6403.19|6407.8|6407.8|6407.8|6407.8|6402.82|6402.82|0
1581341400000|2020-02-10 13:30:00|6408.86|6408.86|6405.69|6405.69|6409.14|6409.14|6405.69|6405.69|0
1581341700000|2020-02-10 13:35:00|6405.29|6405.29|6403.82|6403.82|6405.29|6405.29|6402.34|6402.34|0
1581342000000|2020-02-10 13:40:00|6403.2|6403.2|6406.48|6406.48|6408.82|6408.82|6403.2|6403.2|0
1581342300000|2020-02-10 13:45:00|6405.29|6405.29|6408.27|6408.27|6408.27|6408.27|6404.28|6404.28|0
1581342600000|2020-02-10 13:50:00|6407.88|6407.88|6409.07|6409.07|6409.35|6409.35|6407.88|6407.88|0
1581342900000|2020-02-10 13:55:00|6409.86|6409.86|6409.2|6409.2|6412.49|6412.49|6409.2|6409.2|0
1581343200000|2020-02-10 14:00:00|6409.59|6409.59|6399.04|6399.04|6411.29|6411.29|6399.04|6399.04|0
1581343500000|2020-02-10 14:05:00|6397.81|6397.81|6393.74|6393.74|6397.81|6397.81|6391.18|6391.18|0
1581343800000|2020-02-10 14:10:00|6392.51|6392.51|6395.64|6395.64|6396.25|6396.25|6392.29|6392.29|0
1581344100000|2020-02-10 14:15:00|6395.24|6395.24|6393.5|6393.5|6396.03|6396.03|6391.87|6391.87|0
1581344400000|2020-02-10 14:20:00|6392.88|6392.88|6388.81|6388.81|6393.5|6393.5|6388.2|6388.2|0
1581344700000|2020-02-10 14:25:00|6387.34|6387.34|6390|6390|6390.4|6390.4|6387.34|6387.34|0
1581345000000|2020-02-10 14:30:00|6391.23|6391.23|6399.33|6399.33|6399.33|6399.33|6388.96|6388.96|0
1581345300000|2020-02-10 14:35:00|6399.73|6399.73|6395.39|6395.39|6399.73|6399.73|6395.39|6395.39|0
1581345600000|2020-02-10 14:40:00|6393.92|6393.92|6396.12|6396.12|6396.12|6396.12|6391.83|6391.83|0
1581345900000|2020-02-10 14:45:00|6396.34|6396.34|6385.49|6385.49|6396.34|6396.34|6383.11|6383.11|0
1581346200000|2020-02-10 14:50:00|6385.88|6385.88|6393.74|6393.74|6393.74|6393.74|6385.88|6385.88|0
1581346500000|2020-02-10 14:55:00|6393.13|6393.13|6398.03|6398.03|6398.03|6398.03|6390.18|6390.18|0
1581346800000|2020-02-10 15:00:00|6398.43|6398.43|6404.54|6404.54|6404.71|6404.71|6398.43|6398.43|0
1581347100000|2020-02-10 15:05:00|6403.06|6403.06|6397.69|6397.69|6403.06|6403.06|6396.9|6396.9|0
1581347400000|2020-02-10 15:10:00|6397.29|6397.29|6396.1|6396.1|6397.29|6397.29|6396.1|6396.1|0
1581347700000|2020-02-10 15:15:00|6396.5|6396.5|6396.54|6396.54|6398.52|6398.52|6396.06|6396.06|0
1581348000000|2020-02-10 15:20:00|6397.73|6397.73|6395.23|6395.23|6398.57|6398.57|6395.23|6395.23|0
1581348300000|2020-02-10 15:25:00|6395.49|6395.49|6389.92|6389.92|6395.49|6395.49|6387.43|6387.43|0
1581348600000|2020-02-10 15:30:00|6390.31|6390.31|6394.97|6394.97|6394.97|6394.97|6389.52|6389.52|0
1581348900000|2020-02-10 15:35:00|6394.57|6394.57|6397.85|6397.85|6398.25|6398.25|6394.57|6394.57|0
1581349200000|2020-02-10 15:40:00|6397.06|6397.06|6390.02|6390.02|6397.85|6397.85|6388.55|6388.55|0
1581349500000|2020-02-10 15:45:00|6387.07|6387.07|6385.61|6385.61|6387.07|6387.07|6382.6|6382.6|0
1581349800000|2020-02-10 15:50:00|6384.14|6384.14|6373.02|6373.02|6384.14|6384.14|6373.02|6373.02|0
1581350100000|2020-02-10 15:55:00|6374.49|6374.49|6376.37|6376.37|6377.23|6377.23|6373.48|6373.48|0
1581350400000|2020-02-10 16:00:00|6376.76|6376.76|6372.87|6372.87|6376.76|6376.76|6372.21|6372.21|0
1581350700000|2020-02-10 16:05:00|6371.39|6371.39|6380.1|6380.1|6380.1|6380.1|6370.86|6370.86|0
1581351000000|2020-02-10 16:10:00|6379.71|6379.71|6379.73|6379.73|6379.73|6379.73|6377.44|6377.44|0
1581351300000|2020-02-10 16:15:00|6381.2|6381.2|6381.99|6381.99|6383.95|6383.95|6379.46|6379.46|0
1581351600000|2020-02-10 16:20:00|6382.39|6382.39|6382.02|6382.02|6383.29|6383.29|6378.22|6378.22|0
1581351900000|2020-02-10 16:25:00|6382.42|6382.42|6379.36|6379.36|6382.65|6382.65|6378.18|6378.18|0
1581408900000|2020-02-11 08:15:00|6461.15|6461.15|6460.9|6460.9|6462.75|6462.75|6460.28|6460.28|0
1581409200000|2020-02-11 08:20:00|6462.88|6462.88|6462.9|6462.9|6464.75|6464.75|6459.03|6459.03|0
1581409500000|2020-02-11 08:25:00|6460.92|6460.92|6462.89|6462.89|6462.89|6462.89|6457.67|6457.67|0
1581409800000|2020-02-11 08:30:00|6462.49|6462.49|6479.7|6479.7|6479.7|6479.7|6460.91|6460.91|0
1581410100000|2020-02-11 08:35:00|6480.93|6480.93|6484.09|6484.09|6485.32|6485.32|6476.73|6476.73|0
1581410400000|2020-02-11 08:40:00|6483.48|6483.48|6478.96|6478.96|6483.48|6483.48|6474.43|6474.43|0
1581410700000|2020-02-11 08:45:00|6479.75|6479.75|6469.85|6469.85|6480.14|6480.14|6469.75|6469.75|0
1581411000000|2020-02-11 08:50:00|6471.04|6471.04|6467.89|6467.89|6474.47|6474.47|6466.61|6466.61|0
1581411300000|2020-02-11 08:55:00|6466.7|6466.7|6464.8|6464.8|6469.34|6469.34|6464.8|6464.8|0
1581411600000|2020-02-11 09:00:00|6463.57|6463.57|6430.53|6430.53|6463.57|6463.57|6429.13|6429.13|0
1581411900000|2020-02-11 09:05:00|6429.92|6429.92|6431.79|6431.79|6432.87|6432.87|6427.15|6427.15|0
1581412200000|2020-02-11 09:10:00|6430.32|6430.32|6421.07|6421.07|6430.32|6430.32|6417.48|6417.48|0
1581412500000|2020-02-11 09:15:00|6421.47|6421.47|6421.01|6421.01|6422.6|6422.6|6415.71|6415.71|0
1581412800000|2020-02-11 09:20:00|6419.54|6419.54|6435.24|6435.24|6435.24|6435.24|6415.11|6415.11|0
1581413100000|2020-02-11 09:25:00|6434.85|6434.85|6436.17|6436.17|6436.17|6436.17|6432.21|6432.21|0
1581413400000|2020-02-11 09:30:00|6437.36|6437.36|6423.13|6423.13|6439.23|6439.23|6423.13|6423.13|0
1581413700000|2020-02-11 09:35:00|6424.97|6424.97|6410.3|6410.3|6426.16|6426.16|6409.91|6409.91|0
1581414000000|2020-02-11 09:40:00|6411.78|6411.78|6415.02|6415.02|6416.9|6416.9|6411.78|6411.78|0
1581414300000|2020-02-11 09:45:00|6415.15|6415.15|6414.55|6414.55|6415.15|6415.15|6403.26|6403.26|0
1581414600000|2020-02-11 09:50:00|6415.16|6415.16|6430.27|6430.27|6431.06|6431.06|6415.16|6415.16|0
1581414900000|2020-02-11 09:55:00|6429.65|6429.65|6435.87|6435.87|6435.87|6435.87|6428.86|6428.86|0
1581415200000|2020-02-11 10:00:00|6436.48|6436.48|6438.33|6438.33|6439.74|6439.74|6436.48|6436.48|0
1581415500000|2020-02-11 10:05:00|6438.73|6438.73|6431.48|6431.48|6438.73|6438.73|6428.75|6428.75|0
1581415800000|2020-02-11 10:10:00|6432.95|6432.95|6434.93|6434.93|6434.93|6434.93|6430|6430|0
1581416100000|2020-02-11 10:15:00|6433.46|6433.46|6440.89|6440.89|6442.37|6442.37|6433.46|6433.46|0
1581416400000|2020-02-11 10:20:00|6442.74|6442.74|6443.56|6443.56|6443.56|6443.56|6437.94|6437.94|0
1581416700000|2020-02-11 10:25:00|6442.94|6442.94|6441.18|6441.18|6443.78|6443.78|6440.74|6440.74|0
1581417000000|2020-02-11 10:30:00|6441.8|6441.8|6441.49|6441.49|6442.77|6442.77|6441.49|6441.49|0
1581417300000|2020-02-11 10:35:00|6440.88|6440.88|6444.7|6444.7|6444.7|6444.7|6440.88|6440.88|0
1581417600000|2020-02-11 10:40:00|6443.22|6443.22|6439.98|6439.98|6445.07|6445.07|6439.98|6439.98|0
1581417900000|2020-02-11 10:45:00|6440.6|6440.6|6440.6|6440.6|6440.6|6440.6|6440.6|6440.6|0
1581418200000|2020-02-11 10:50:00|6441.39|6441.39|6437.32|6437.32|6441.39|6441.39|6436.24|6436.24|0
1581418500000|2020-02-11 10:55:00|6437.72|6437.72|6441.06|6441.06|6441.06|6441.06|6436.49|6436.49|0
1581418800000|2020-02-11 11:00:00|6440.66|6440.66|6444.16|6444.16|6445.81|6445.81|6440.27|6440.27|0
1581419100000|2020-02-11 11:05:00|6443.76|6443.76|6442.79|6442.79|6446.43|6446.43|6442.17|6442.17|0
1581419400000|2020-02-11 11:10:00|6447.22|6447.22|6461.26|6461.26|6461.26|6461.26|6447.22|6447.22|0
1581419700000|2020-02-11 11:15:00|6462.74|6462.74|6463.79|6463.79|6466.13|6466.13|6461.95|6461.95|0
1581420000000|2020-02-11 11:20:00|6463.4|6463.4|6462.78|6462.78|6463.79|6463.79|6462.78|6462.78|0
1581420300000|2020-02-11 11:25:00|6463.4|6463.4|6462.42|6462.42|6464.98|6464.98|6461.63|6461.63|0
1581420600000|2020-02-11 11:30:00|6461.63|6461.63|6458.5|6458.5|6461.63|6461.63|6457.96|6457.96|0
1581420900000|2020-02-11 11:35:00|6459.98|6459.98|6451.58|6451.58|6459.98|6459.98|6451.58|6451.58|0
1581421200000|2020-02-11 11:40:00|6450.79|6450.79|6455.44|6455.44|6455.44|6455.44|6448.92|6448.92|0
1581421500000|2020-02-11 11:45:00|6456.06|6456.06|6457.13|6457.13|6457.46|6457.46|6455.59|6455.59|0
1581421800000|2020-02-11 11:50:00|6456.46|6456.46|6452.18|6452.18|6457.08|6457.08|6447.75|6447.75|0
1581422100000|2020-02-11 11:55:00|6453.66|6453.66|6447.37|6447.37|6455.36|6455.36|6447.37|6447.37|0
1581422400000|2020-02-11 12:00:00|6444.9|6444.9|6455.23|6455.23|6457.1|6457.1|6444.9|6444.9|0
1581422700000|2020-02-11 12:05:00|6456.71|6456.71|6456.46|6456.46|6457.94|6457.94|6456.31|6456.31|0
1581423000000|2020-02-11 12:10:00|6455.84|6455.84|6453.13|6453.13|6457.72|6457.72|6453.13|6453.13|0
1581423300000|2020-02-11 12:15:00|6454.61|6454.61|6458.97|6458.97|6458.97|6458.97|6454.61|6454.61|0
1581423600000|2020-02-11 12:20:00|6459.58|6459.58|6461.39|6461.39|6461.39|6461.39|6456.63|6456.63|0
1581423900000|2020-02-11 12:25:00|6461.78|6461.78|6460.27|6460.27|6463.66|6463.66|6460.27|6460.27|0
1581424200000|2020-02-11 12:30:00|6461.75|6461.75|6466.28|6466.28|6466.28|6466.28|6461.46|6461.46|0
1581424500000|2020-02-11 12:35:00|6466.9|6466.9|6464.39|6464.39|6467.56|6467.56|6463.99|6463.99|0
1581424800000|2020-02-11 12:40:00|6465.86|6465.86|6467.95|6467.95|6467.95|6467.95|6465.86|6465.86|0
1581425100000|2020-02-11 12:45:00|6468.57|6468.57|6471.36|6471.36|6471.36|6471.36|6466.53|6466.53|0
1581425400000|2020-02-11 12:50:00|6471.13|6471.13|6476.36|6476.36|6476.36|6476.36|6471.13|6471.13|0
1581425700000|2020-02-11 12:55:00|6476.75|6476.75|6474.4|6474.4|6478.51|6478.51|6474|6474|0
1581426000000|2020-02-11 13:00:00|6471.44|6471.44|6470.83|6470.83|6471.44|6471.44|6469.82|6469.82|0
1581426300000|2020-02-11 13:05:00|6472.3|6472.3|6472.01|6472.01|6473.89|6473.89|6472.01|6472.01|0
1581426600000|2020-02-11 13:10:00|6470.83|6470.83|6472.03|6472.03|6472.1|6472.1|6468.56|6468.56|0
1581426900000|2020-02-11 13:15:00|6471.41|6471.41|6473.84|6473.84|6475.42|6475.42|6469.83|6469.83|0
1581427200000|2020-02-11 13:20:00|6473.05|6473.05|6467.54|6467.54|6473.05|6473.05|6467.54|6467.54|0
1581427500000|2020-02-11 13:25:00|6466.36|6466.36|6469.25|6469.25|6469.25|6469.25|6463.65|6463.65|0
1581427800000|2020-02-11 13:30:00|6468.46|6468.46|6469.19|6469.19|6469.19|6469.19|6465.84|6465.84|0
1581428100000|2020-02-11 13:35:00|6468.57|6468.57|6465.84|6465.84|6471.52|6471.52|6465.05|6465.05|0
1581428400000|2020-02-11 13:40:00|6465.98|6465.98|6467.15|6467.15|6468.33|6468.33|6464.88|6464.88|0
1581428700000|2020-02-11 13:45:00|6467.76|6467.76|6471.48|6471.48|6471.48|6471.48|6467.76|6467.76|0
1581429000000|2020-02-11 13:50:00|6471.74|6471.74|6470.63|6470.63|6471.74|6471.74|6468.04|6468.04|0
1581429300000|2020-02-11 13:55:00|6471.24|6471.24|6475.74|6475.74|6476.13|6476.13|6470.54|6470.54|0
1581429600000|2020-02-11 14:00:00|6476.35|6476.35|6476.88|6476.88|6477.67|6477.67|6476.35|6476.35|0
1581429900000|2020-02-11 14:05:00|6475.4|6475.4|6478.27|6478.27|6479.83|6479.83|6475.4|6475.4|0
1581430200000|2020-02-11 14:10:00|6478.88|6478.88|6474.92|6474.92|6478.88|6478.88|6474.92|6474.92|0
1581430500000|2020-02-11 14:15:00|6473.44|6473.44|6470.27|6470.27|6473.44|6473.44|6470.27|6470.27|0
1581430800000|2020-02-11 14:20:00|6470.88|6470.88|6469.4|6469.4|6474.13|6474.13|6469.4|6469.4|0
1581431100000|2020-02-11 14:25:00|6469.8|6469.8|6468.83|6468.83|6471.92|6471.92|6466.7|6466.7|0
1581431400000|2020-02-11 14:30:00|6467.36|6467.36|6468.45|6468.45|6470.12|6470.12|6461.26|6461.26|0
1581431700000|2020-02-11 14:35:00|6467.66|6467.66|6458.59|6458.59|6467.66|6467.66|6458.59|6458.59|0
1581432000000|2020-02-11 14:40:00|6457.8|6457.8|6471.65|6471.65|6471.65|6471.65|6457.8|6457.8|0
1581432300000|2020-02-11 14:45:00|6470.17|6470.17|6467.06|6467.06|6474.46|6474.46|6465.59|6465.59|0
1581432600000|2020-02-11 14:50:00|6465.59|6465.59|6466.71|6466.71|6472.15|6472.15|6465.46|6465.46|0
1581432900000|2020-02-11 14:55:00|6466.32|6466.32|6468.31|6468.31|6470.58|6470.58|6466.17|6466.17|0
1581433200000|2020-02-11 15:00:00|6468.7|6468.7|6477.09|6477.09|6480.37|6480.37|6468.7|6468.7|0
1581433500000|2020-02-11 15:05:00|6476.48|6476.48|6481.3|6481.3|6482.09|6482.09|6476.48|6476.48|0
1581433800000|2020-02-11 15:10:00|6479.82|6479.82|6485.22|6485.22|6485.66|6485.66|6479.61|6479.61|0
1581434100000|2020-02-11 15:15:00|6485.61|6485.61|6481.88|6481.88|6486.49|6486.49|6481.32|6481.32|0
1581434400000|2020-02-11 15:20:00|6481.65|6481.65|6475.89|6475.89|6481.65|6481.65|6474.41|6474.41|0
1581434700000|2020-02-11 15:25:00|6475.49|6475.49|6475.64|6475.64|6479.58|6479.58|6472.83|6472.83|0
1581435000000|2020-02-11 15:30:00|6476.83|6476.83|6477.49|6477.49|6479.51|6479.51|6476.04|6476.04|0
1581435300000|2020-02-11 15:35:00|6477.09|6477.09|6472.92|6472.92|6477.49|6477.49|6472.92|6472.92|0
1581435600000|2020-02-11 15:40:00|6471.44|6471.44|6481.21|6481.21|6484.16|6484.16|6471.44|6471.44|0
1581435900000|2020-02-11 15:45:00|6481.82|6481.82|6478.85|6478.85|6484.18|6484.18|6477.45|6477.45|0
1581436200000|2020-02-11 15:50:00|6479.25|6479.25|6478.24|6478.24|6481.12|6481.12|6478.24|6478.24|0
1581436500000|2020-02-11 15:55:00|6479.72|6479.72|6477.06|6477.06|6481.74|6481.74|6475.58|6475.58|0
1581436800000|2020-02-11 16:00:00|6476.27|6476.27|6481.64|6481.64|6482.43|6482.43|6475.58|6475.58|0
1581437100000|2020-02-11 16:05:00|6482.26|6482.26|6485.03|6485.03|6486.26|6486.26|6477.76|6477.76|0
1581437400000|2020-02-11 16:10:00|6483.55|6483.55|6476.26|6476.26|6483.55|6483.55|6476.26|6476.26|0
1581437700000|2020-02-11 16:15:00|6476.88|6476.88|6481.42|6481.42|6482.13|6482.13|6476.48|6476.48|0
1581438000000|2020-02-11 16:20:00|6481.03|6481.03|6479.77|6479.77|6481.69|6481.69|6478.98|6478.98|0
1581438300000|2020-02-11 16:25:00|6480.04|6480.04|6474.81|6474.81|6481.27|6481.27|6474.02|6474.02|0
1581495300000|2020-02-12 08:15:00|6460.69|6460.69|6473.24|6473.24|6475.08|6475.08|6460.69|6460.69|0
1581495600000|2020-02-12 08:20:00|6472.84|6472.84|6469.92|6469.92|6477.89|6477.89|6469.67|6469.67|0
1581495900000|2020-02-12 08:25:00|6471.4|6471.4|6479.82|6479.82|6481.18|6481.18|6471.4|6471.4|0
1581496200000|2020-02-12 08:30:00|6481.01|6481.01|6497|6497|6499.59|6499.59|6481.01|6481.01|0
1581496500000|2020-02-12 08:35:00|6497.39|6497.39|6501.42|6501.42|6506.25|6506.25|6496.78|6496.78|0
1581496800000|2020-02-12 08:40:00|6500.63|6500.63|6510.04|6510.04|6511.23|6511.23|6500.63|6500.63|0
1581497100000|2020-02-12 08:45:00|6509.82|6509.82|6504.71|6504.71|6509.82|6509.82|6504.32|6504.32|0
1581497400000|2020-02-12 08:50:00|6504.1|6504.1|6500.16|6500.16|6507.42|6507.42|6500.16|6500.16|0
1581497700000|2020-02-12 08:55:00|6501.39|6501.39|6503.85|6503.85|6503.85|6503.85|6499.81|6499.81|0
1581498000000|2020-02-12 09:00:00|6503.46|6503.46|6499.61|6499.61|6506.27|6506.27|6498.95|6498.95|0
1581498300000|2020-02-12 09:05:00|6498.82|6498.82|6492.21|6492.21|6499.21|6499.21|6491.6|6491.6|0
1581498600000|2020-02-12 09:10:00|6491.6|6491.6|6496.68|6496.68|6498.53|6498.53|6491.6|6491.6|0
1581498900000|2020-02-12 09:15:00|6496.07|6496.07|6503.21|6503.21|6503.21|6503.21|6495.74|6495.74|0
1581499200000|2020-02-12 09:20:00|6503.47|6503.47|6504.3|6504.3|6504.3|6504.3|6496.84|6496.84|0
1581499500000|2020-02-12 09:25:00|6503.77|6503.77|6501.77|6501.77|6504.17|6504.17|6501.77|6501.77|0
1581499800000|2020-02-12 09:30:00|6501.15|6501.15|6499.6|6499.6|6501.55|6501.55|6498.12|6498.12|0
1581500100000|2020-02-12 09:35:00|6499.99|6499.99|6511.49|6511.49|6511.49|6511.49|6499.99|6499.99|0
1581500400000|2020-02-12 09:40:00|6512.97|6512.97|6524.23|6524.23|6525.71|6525.71|6512.97|6512.97|0
1581500700000|2020-02-12 09:45:00|6525.71|6525.71|6523.64|6523.64|6526.32|6526.32|6519.94|6519.94|0
1581501000000|2020-02-12 09:50:00|6524.04|6524.04|6519.95|6519.95|6524.04|6524.04|6519.95|6519.95|0
1581501300000|2020-02-12 09:55:00|6519.55|6519.55|6515.12|6515.12|6520.56|6520.56|6515.12|6515.12|0
1581501600000|2020-02-12 10:00:00|6513.14|6513.14|6508.21|6508.21|6513.14|6513.14|6506.73|6506.73|0
1581501900000|2020-02-12 10:05:00|6509.69|6509.69|6520.36|6520.36|6520.36|6520.36|6509.69|6509.69|0
1581502200000|2020-02-12 10:10:00|6519.74|6519.74|6513.43|6513.43|6519.74|6519.74|6511.38|6511.38|0
1581502500000|2020-02-12 10:15:00|6511.95|6511.95|6510.15|6510.15|6511.95|6511.95|6508.2|6508.2|0
1581502800000|2020-02-12 10:20:00|6510.76|6510.76|6504.21|6504.21|6510.76|6510.76|6502.37|6502.37|0
1581503100000|2020-02-12 10:25:00|6504.61|6504.61|6506.88|6506.88|6508.53|6508.53|6502.3|6502.3|0
1581503400000|2020-02-12 10:30:00|6507.49|6507.49|6501.97|6501.97|6507.49|6507.49|6501.97|6501.97|0
1581503700000|2020-02-12 10:35:00|6501.71|6501.71|6499.24|6499.24|6501.71|6501.71|6497.49|6497.49|0
1581504000000|2020-02-12 10:40:00|6499.85|6499.85|6502.93|6502.93|6504.58|6504.58|6499.85|6499.85|0
1581504300000|2020-02-12 10:45:00|6503.54|6503.54|6505.64|6505.64|6505.64|6505.64|6503.54|6503.54|0
1581504600000|2020-02-12 10:50:00|6505.24|6505.24|6505.96|6505.96|6505.96|6505.96|6498.79|6498.79|0
1581504900000|2020-02-12 10:55:00|6507.44|6507.44|6507.59|6507.59|6509.93|6509.93|6506.8|6506.8|0
1581505200000|2020-02-12 11:00:00|6506.97|6506.97|6511.88|6511.88|6511.88|6511.88|6506.97|6506.97|0
1581505500000|2020-02-12 11:05:00|6511.26|6511.26|6510.54|6510.54|6512.81|6512.81|6509.46|6509.46|0
1581505800000|2020-02-12 11:10:00|6509.93|6509.93|6507.9|6507.9|6509.93|6509.93|6506.72|6506.72|0
1581506100000|2020-02-12 11:15:00|6507.51|6507.51|6506.72|6506.72|6507.51|6507.51|6506.5|6506.5|0
1581506400000|2020-02-12 11:20:00|6506.32|6506.32|6506.78|6506.78|6508.26|6508.26|6506.32|6506.32|0
1581506700000|2020-02-12 11:25:00|6505.99|6505.99|6512.04|6512.04|6513.45|6513.45|6505.99|6505.99|0
1581507000000|2020-02-12 11:30:00|6511.65|6511.65|6506.03|6506.03|6511.65|6511.65|6506.03|6506.03|0
1581507300000|2020-02-12 11:35:00|6506.43|6506.43|6506.75|6506.75|6507.61|6507.61|6506.14|6506.14|0
1581507600000|2020-02-12 11:40:00|6506.36|6506.36|6507.15|6507.15|6507.94|6507.94|6505.56|6505.56|0
1581507900000|2020-02-12 11:45:00|6507.41|6507.41|6501.51|6501.51|6507.41|6507.41|6501.51|6501.51|0
1581508200000|2020-02-12 11:50:00|6501.91|6501.91|6502.55|6502.55|6507.53|6507.53|6500.24|6500.24|0
1581508500000|2020-02-12 11:55:00|6501.94|6501.94|6502.18|6502.18|6502.79|6502.79|6498.45|6498.45|0
1581508800000|2020-02-12 12:00:00|6500.2|6500.2|6508.25|6508.25|6508.25|6508.25|6496.95|6496.95|0
1581509100000|2020-02-12 12:05:00|6508.87|6508.87|6507.79|6507.79|6510.74|6510.74|6507.79|6507.79|0
1581509400000|2020-02-12 12:10:00|6507.17|6507.17|6512.89|6512.89|6512.89|6512.89|6507.17|6507.17|0
1581509700000|2020-02-12 12:15:00|6512.27|6512.27|6514.85|6514.85|6516.7|6516.7|6512.27|6512.27|0
1581510000000|2020-02-12 12:20:00|6515.25|6515.25|6510.95|6510.95|6516|6516|6510.95|6510.95|0
1581510300000|2020-02-12 12:25:00|6510.73|6510.73|6502.55|6502.55|6511.13|6511.13|6502.55|6502.55|0
1581510600000|2020-02-12 12:30:00|6503.17|6503.17|6495.26|6495.26|6503.17|6503.17|6494.85|6494.85|0
1581510900000|2020-02-12 12:35:00|6495.88|6495.88|6496.49|6496.49|6496.49|6496.49|6495.26|6495.26|0
1581511200000|2020-02-12 12:40:00|6496.62|6496.62|6492.81|6492.81|6497.37|6497.37|6492.41|6492.41|0
1581511500000|2020-02-12 12:45:00|6493.2|6493.2|6487.6|6487.6|6494.68|6494.68|6487.6|6487.6|0
1581511800000|2020-02-12 12:50:00|6487.2|6487.2|6488.34|6488.34|6489.49|6489.49|6486.81|6486.81|0
1581512100000|2020-02-12 12:55:00|6488.74|6488.74|6493.43|6493.43|6494.9|6494.9|6488.74|6488.74|0
1581512400000|2020-02-12 13:00:00|6491.95|6491.95|6491.16|6491.16|6491.95|6491.95|6490.37|6490.37|0
1581512700000|2020-02-12 13:05:00|6491.77|6491.77|6496.19|6496.19|6496.19|6496.19|6491.77|6491.77|0
1581513000000|2020-02-12 13:10:00|6496.59|6496.59|6499.34|6499.34|6500.07|6500.07|6496.59|6496.59|0
1581513300000|2020-02-12 13:15:00|6498.55|6498.55|6500.5|6500.5|6502.52|6502.52|6498.55|6498.55|0
1581513600000|2020-02-12 13:20:00|6500.89|6500.89|6502.87|6502.87|6502.87|6502.87|6500.49|6500.49|0
1581513900000|2020-02-12 13:25:00|6503.48|6503.48|6504.45|6504.45|6505.64|6505.64|6502.87|6502.87|0
1581514200000|2020-02-12 13:30:00|6504.85|6504.85|6505.74|6505.74|6508.63|6508.63|6504.85|6504.85|0
1581514500000|2020-02-12 13:35:00|6505.35|6505.35|6504.66|6504.66|6507.22|6507.22|6503.43|6503.43|0
1581514800000|2020-02-12 13:40:00|6505.28|6505.28|6510.34|6510.34|6511.73|6511.73|6504.66|6504.66|0
1581515100000|2020-02-12 13:45:00|6510.07|6510.07|6514.4|6514.4|6514.4|6514.4|6507.65|6507.65|0
1581515400000|2020-02-12 13:50:00|6512.92|6512.92|6516.66|6516.66|6516.66|6516.66|6511.68|6511.68|0
1581515700000|2020-02-12 13:55:00|6517.27|6517.27|6519.52|6519.52|6521.15|6521.15|6517.27|6517.27|0
1581516000000|2020-02-12 14:00:00|6520.14|6520.14|6524.45|6524.45|6524.45|6524.45|6520.14|6520.14|0
1581516300000|2020-02-12 14:05:00|6523.65|6523.65|6522.62|6522.62|6524.66|6524.66|6521.78|6521.78|0
1581516600000|2020-02-12 14:10:00|6522|6522|6516.04|6516.04|6522|6522|6516.04|6516.04|0
1581516900000|2020-02-12 14:15:00|6515.24|6515.24|6515.11|6515.11|6515.73|6515.73|6514.8|6514.8|0
1581517200000|2020-02-12 14:20:00|6514.32|6514.32|6512.76|6512.76|6514.85|6514.85|6512.36|6512.36|0
1581517500000|2020-02-12 14:25:00|6514.23|6514.23|6515.73|6515.73|6515.86|6515.86|6514.23|6514.23|0
1581517800000|2020-02-12 14:30:00|6515.33|6515.33|6524.82|6524.82|6525.43|6525.43|6515.33|6515.33|0
1581518100000|2020-02-12 14:35:00|6524.95|6524.95|6527.07|6527.07|6527.68|6527.68|6522.93|6522.93|0
1581518400000|2020-02-12 14:40:00|6525.59|6525.59|6514.54|6514.54|6525.59|6525.59|6514.54|6514.54|0
1581518700000|2020-02-12 14:45:00|6515.15|6515.15|6519.73|6519.73|6520.12|6520.12|6515.15|6515.15|0
1581519000000|2020-02-12 14:50:00|6518.25|6518.25|6512.73|6512.73|6519.04|6519.04|6512.73|6512.73|0
1581519300000|2020-02-12 14:55:00|6513.13|6513.13|6507.31|6507.31|6513.13|6513.13|6505.85|6505.85|0
1581519600000|2020-02-12 15:00:00|6508.78|6508.78|6508.61|6508.61|6511.02|6511.02|6508.17|6508.17|0
1581519900000|2020-02-12 15:05:00|6509|6509|6507.16|6507.16|6509|6509|6505.53|6505.53|0
1581520200000|2020-02-12 15:10:00|6507.77|6507.77|6503.17|6503.17|6508.78|6508.78|6500.68|6500.68|0
1581520500000|2020-02-12 15:15:00|6501.69|6501.69|6500.05|6500.05|6505.69|6505.69|6500.05|6500.05|0
1581520800000|2020-02-12 15:20:00|6500.67|6500.67|6507.44|6507.44|6508.23|6508.23|6500.67|6500.67|0
1581521100000|2020-02-12 15:25:00|6507.04|6507.04|6505.24|6505.24|6509.13|6509.13|6504.62|6504.62|0
1581521400000|2020-02-12 15:30:00|6504.84|6504.84|6502.3|6502.3|6507.45|6507.45|6500.43|6500.43|0
1581521700000|2020-02-12 15:35:00|6501.51|6501.51|6507.41|6507.41|6508.89|6508.89|6500.5|6500.5|0
1581522000000|2020-02-12 15:40:00|6506.62|6506.62|6501.49|6501.49|6507.41|6507.41|6500.48|6500.48|0
1581522300000|2020-02-12 15:45:00|6501.1|6501.1|6506|6506|6506.18|6506.18|6501.1|6501.1|0
1581522600000|2020-02-12 15:50:00|6506.62|6506.62|6503.11|6503.11|6507.01|6507.01|6502.49|6502.49|0
1581522900000|2020-02-12 15:55:00|6502.49|6502.49|6500.82|6500.82|6503.24|6503.24|6496.24|6496.24|0
1581523200000|2020-02-12 16:00:00|6500.21|6500.21|6505.29|6505.29|6507.38|6507.38|6500.21|6500.21|0
1581523500000|2020-02-12 16:05:00|6505.69|6505.69|6508.61|6508.61|6510.09|6510.09|6504.28|6504.28|0
1581523800000|2020-02-12 16:10:00|6509.22|6509.22|6509.57|6509.57|6512.11|6512.11|6509.01|6509.01|0
1581524100000|2020-02-12 16:15:00|6510.19|6510.19|6512.44|6512.44|6512.44|6512.44|6510.1|6510.1|0
1581524400000|2020-02-12 16:20:00|6512.88|6512.88|6513.86|6513.86|6513.99|6513.99|6510.76|6510.76|0
1581524700000|2020-02-12 16:25:00|6514.26|6514.26|6514.84|6514.84|6516.31|6516.31|6505.52|6505.52|0
1581581700000|2020-02-13 08:15:00|6477.29|6477.29|6483.4|6483.4|6487.87|6487.87|6477.29|6477.29|0
1581582000000|2020-02-13 08:20:00|6483.01|6483.01|6506.03|6506.03|6506.08|6506.08|6478.6|6478.6|0
1581582300000|2020-02-13 08:25:00|6506.43|6506.43|6506.74|6506.74|6509.77|6509.77|6503.78|6503.78|0
1581582600000|2020-02-13 08:30:00|6507.27|6507.27|6506.04|6506.04|6511.74|6511.74|6505.76|6505.76|0
1581582900000|2020-02-13 08:35:00|6507.27|6507.27|6496.25|6496.25|6507.27|6507.27|6495.3|6495.3|0
1581583200000|2020-02-13 08:40:00|6495.64|6495.64|6493.32|6493.32|6499.34|6499.34|6491.3|6491.3|0
1581583500000|2020-02-13 08:45:00|6492.14|6492.14|6491.99|6491.99|6497.65|6497.65|6490.73|6490.73|0
1581583800000|2020-02-13 08:50:00|6491.37|6491.37|6493.71|6493.71|6495.98|6495.98|6491.37|6491.37|0
1581584100000|2020-02-13 08:55:00|6494.94|6494.94|6502.54|6502.54|6505.27|6505.27|6494.94|6494.94|0
1581584400000|2020-02-13 09:00:00|6501.92|6501.92|6501.76|6501.76|6505.33|6505.33|6495.54|6495.54|0
1581584700000|2020-02-13 09:05:00|6501.37|6501.37|6501.9|6501.9|6508.86|6508.86|6501.37|6501.37|0
1581585000000|2020-02-13 09:10:00|6501.29|6501.29|6502.43|6502.43|6504.57|6504.57|6501.29|6501.29|0
1581585300000|2020-02-13 09:15:00|6503.9|6503.9|6485.01|6485.01|6503.9|6503.9|6484.48|6484.48|0
1581585600000|2020-02-13 09:20:00|6484.61|6484.61|6483.75|6483.75|6486.77|6486.77|6482.96|6482.96|0
1581585900000|2020-02-13 09:25:00|6483.09|6483.09|6477.29|6477.29|6483.62|6483.62|6476.95|6476.95|0
1581586200000|2020-02-13 09:30:00|6476.62|6476.62|6478.7|6478.7|6479.8|6479.8|6473.15|6473.15|0
1581586500000|2020-02-13 09:35:00|6479.32|6479.32|6477.65|6477.65|6481.19|6481.19|6477.65|6477.65|0
1581586800000|2020-02-13 09:40:00|6477.03|6477.03|6466.16|6466.16|6477.03|6477.03|6464.68|6464.68|0
1581587100000|2020-02-13 09:45:00|6464.93|6464.93|6459.34|6459.34|6464.93|6464.93|6457.86|6457.86|0
1581587400000|2020-02-13 09:50:00|6459.95|6459.95|6453.77|6453.77|6460.57|6460.57|6451.57|6451.57|0
1581587700000|2020-02-13 09:55:00|6454.56|6454.56|6458.39|6458.39|6459.62|6459.62|6454.56|6454.56|0
1581588000000|2020-02-13 10:00:00|6461.34|6461.34|6452.59|6452.59|6461.34|6461.34|6450.7|6450.7|0
1581588300000|2020-02-13 10:05:00|6451.36|6451.36|6439.47|6439.47|6451.36|6451.36|6438.94|6438.94|0
1581588600000|2020-02-13 10:10:00|6438.68|6438.68|6437.03|6437.03|6438.68|6438.68|6430.68|6430.68|0
1581588900000|2020-02-13 10:15:00|6437.83|6437.83|6430.43|6430.43|6438.09|6438.09|6429.64|6429.64|0
1581589200000|2020-02-13 10:20:00|6430.04|6430.04|6433.02|6433.02|6433.02|6433.02|6430.04|6430.04|0
1581589500000|2020-02-13 10:25:00|6435.98|6435.98|6434.57|6434.57|6438|6438|6434.57|6434.57|0
1581589800000|2020-02-13 10:30:00|6434.17|6434.17|6415.89|6415.89|6434.67|6434.67|6415.89|6415.89|0
1581590100000|2020-02-13 10:35:00|6415.27|6415.27|6411.09|6411.09|6415.27|6415.27|6410.15|6410.15|0
1581590400000|2020-02-13 10:40:00|6410.3|6410.3|6411.16|6411.16|6411.95|6411.95|6409.29|6409.29|0
1581590700000|2020-02-13 10:45:00|6412.64|6412.64|6414.13|6414.13|6414.53|6414.53|6409.69|6409.69|0
1581591000000|2020-02-13 10:50:00|6412.9|6412.9|6417.22|6417.22|6420.25|6420.25|6411.32|6411.32|0
1581591300000|2020-02-13 10:55:00|6416.82|6416.82|6414.01|6414.01|6416.82|6416.82|6414.01|6414.01|0
1581591600000|2020-02-13 11:00:00|6412.38|6412.38|6409.34|6409.34|6412.38|6412.38|6405.46|6405.46|0
1581591900000|2020-02-13 11:05:00|6408.73|6408.73|6404.63|6404.63|6409.34|6409.34|6404.63|6404.63|0
1581592200000|2020-02-13 11:10:00|6405.03|6405.03|6393.89|6393.89|6405.25|6405.25|6393.89|6393.89|0
1581592500000|2020-02-13 11:15:00|6390.94|6390.94|6394.14|6394.14|6396.16|6396.16|6390.94|6390.94|0
1581592800000|2020-02-13 11:20:00|6394.53|6394.53|6401.26|6401.26|6401.26|6401.26|6390.57|6390.57|0
1581593100000|2020-02-13 11:25:00|6400.86|6400.86|6404.32|6404.32|6408.86|6408.86|6399.39|6399.39|0
1581593400000|2020-02-13 11:30:00|6403.09|6403.09|6404.32|6404.32|6404.71|6404.71|6403.09|6403.09|0
1581593700000|2020-02-13 11:35:00|6402.84|6402.84|6414.44|6414.44|6414.44|6414.44|6402.84|6402.84|0
1581594000000|2020-02-13 11:40:00|6414.66|6414.66|6421.15|6421.15|6422.63|6422.63|6414.66|6414.66|0
1581594300000|2020-02-13 11:45:00|6421.77|6421.77|6428.35|6428.35|6428.35|6428.35|6421.77|6421.77|0
1581594600000|2020-02-13 11:50:00|6428.96|6428.96|6432.39|6432.39|6436.05|6436.05|6428.96|6428.96|0
1581594900000|2020-02-13 11:55:00|6431.16|6431.16|6420.98|6420.98|6431.16|6431.16|6420.98|6420.98|0
1581595200000|2020-02-13 12:00:00|6421.65|6421.65|6423.13|6423.13|6424.98|6424.98|6414.97|6414.97|0
1581595500000|2020-02-13 12:05:00|6424.61|6424.61|6433.25|6433.25|6433.25|6433.25|6422.09|6422.09|0
1581595800000|2020-02-13 12:10:00|6433.87|6433.87|6432.45|6432.45|6434.78|6434.78|6429.51|6429.51|0
1581596100000|2020-02-13 12:15:00|6431.83|6431.83|6428.54|6428.54|6431.87|6431.87|6428.32|6428.32|0
1581596400000|2020-02-13 12:20:00|6428.14|6428.14|6424.4|6424.4|6430.17|6430.17|6424.4|6424.4|0
1581596700000|2020-02-13 12:25:00|6423.78|6423.78|6419.47|6419.47|6424.4|6424.4|6414.89|6414.89|0
1581597000000|2020-02-13 12:30:00|6418.86|6418.86|6415.75|6415.75|6420.73|6420.73|6415.75|6415.75|0
1581597300000|2020-02-13 12:35:00|6416.37|6416.37|6415.36|6415.36|6416.77|6416.77|6412.8|6412.8|0
1581597600000|2020-02-13 12:40:00|6414.96|6414.96|6416.37|6416.37|6417.56|6417.56|6414.57|6414.57|0
1581597900000|2020-02-13 12:45:00|6415.75|6415.75|6416.19|6416.19|6417.38|6417.38|6413.88|6413.88|0
1581598200000|2020-02-13 12:50:00|6416.81|6416.81|6423.59|6423.59|6423.59|6423.59|6416.81|6416.81|0
1581598500000|2020-02-13 12:55:00|6425.07|6425.07|6429.59|6429.59|6429.59|6429.59|6425.07|6425.07|0
1581598800000|2020-02-13 13:00:00|6429.2|6429.2|6438.68|6438.68|6438.68|6438.68|6429.2|6429.2|0
1581599100000|2020-02-13 13:05:00|6439.48|6439.48|6432.15|6432.15|6439.48|6439.48|6432.15|6432.15|0
1581599400000|2020-02-13 13:10:00|6431.53|6431.53|6429.91|6429.91|6431.53|6431.53|6429.91|6429.91|0
1581599700000|2020-02-13 13:15:00|6431.38|6431.38|6425.57|6425.57|6432|6432|6425.18|6425.18|0
1581600000000|2020-02-13 13:20:00|6426.37|6426.37|6431.27|6431.27|6433.14|6433.14|6426.37|6426.37|0
1581600300000|2020-02-13 13:25:00|6430.48|6430.48|6428.52|6428.52|6431.58|6431.58|6428.52|6428.52|0
1581600600000|2020-02-13 13:30:00|6427.04|6427.04|6429.29|6429.29|6429.31|6429.31|6427.04|6427.04|0
1581600900000|2020-02-13 13:35:00|6428.67|6428.67|6419.63|6419.63|6428.67|6428.67|6417.53|6417.53|0
1581601200000|2020-02-13 13:40:00|6420.02|6420.02|6418.12|6418.12|6420.02|6420.02|6415.66|6415.66|0
1581601500000|2020-02-13 13:45:00|6416.64|6416.64|6418.59|6418.59|6418.59|6418.59|6410.02|6410.02|0
1581601800000|2020-02-13 13:50:00|6417.36|6417.36|6426.02|6426.02|6427.25|6427.25|6414.4|6414.4|0
1581602100000|2020-02-13 13:55:00|6425.41|6425.41|6417.62|6417.62|6426.09|6426.09|6417.62|6417.62|0
1581602400000|2020-02-13 14:00:00|6417.49|6417.49|6422.11|6422.11|6423.99|6423.99|6416.28|6416.28|0
1581602700000|2020-02-13 14:05:00|6423.34|6423.34|6426.16|6426.16|6426.16|6426.16|6421.87|6421.87|0
1581603000000|2020-02-13 14:10:00|6426.51|6426.51|6428.81|6428.81|6431.52|6431.52|6426.51|6426.51|0
1581603300000|2020-02-13 14:15:00|6428.41|6428.41|6426.96|6426.96|6428.41|6428.41|6424.7|6424.7|0
1581603600000|2020-02-13 14:20:00|6426.52|6426.52|6421.28|6421.28|6426.69|6426.69|6420.22|6420.22|0
1581603900000|2020-02-13 14:25:00|6422.07|6422.07|6427.62|6427.62|6427.84|6427.84|6422.07|6422.07|0
1581604200000|2020-02-13 14:30:00|6427.75|6427.75|6430.46|6430.46|6438.57|6438.57|6425.31|6425.31|0
1581604500000|2020-02-13 14:35:00|6429.67|6429.67|6425.52|6425.52|6431.59|6431.59|6424.77|6424.77|0
1581604800000|2020-02-13 14:40:00|6426.31|6426.31|6428.53|6428.53|6428.53|6428.53|6421.04|6421.04|0
1581605100000|2020-02-13 14:45:00|6429.32|6429.32|6424.36|6424.36|6434.29|6434.29|6424.23|6424.23|0
1581605400000|2020-02-13 14:50:00|6424.97|6424.97|6428.81|6428.81|6429.42|6429.42|6424.97|6424.97|0
1581605700000|2020-02-13 14:55:00|6429.42|6429.42|6423.89|6423.89|6431.4|6431.4|6422.41|6422.41|0
1581606000000|2020-02-13 15:00:00|6423.1|6423.1|6408.68|6408.68|6424.97|6424.97|6408.68|6408.68|0
1581606300000|2020-02-13 15:05:00|6407.89|6407.89|6423.18|6423.18|6424.66|6424.66|6404.65|6404.65|0
1581606600000|2020-02-13 15:10:00|6426.14|6426.14|6429.95|6429.95|6429.95|6429.95|6424.73|6424.73|0
1581606900000|2020-02-13 15:15:00|6429.56|6429.56|6425.1|6425.1|6429.95|6429.95|6419.58|6419.58|0
1581607200000|2020-02-13 15:20:00|6424.49|6424.49|6421.01|6421.01|6427.74|6427.74|6419.86|6419.86|0
1581607500000|2020-02-13 15:25:00|6420.61|6420.61|6409.26|6409.26|6420.61|6420.61|6407.46|6407.46|0
1581607800000|2020-02-13 15:30:00|6409.88|6409.88|6400.19|6400.19|6410.01|6410.01|6397.79|6397.79|0
1581608100000|2020-02-13 15:35:00|6399.8|6399.8|6397.1|6397.1|6402.04|6402.04|6394.29|6394.29|0
1581608400000|2020-02-13 15:40:00|6398.58|6398.58|6391.73|6391.73|6401.29|6401.29|6391.73|6391.73|0
1581608700000|2020-02-13 15:45:00|6392.26|6392.26|6392.23|6392.23|6396.84|6396.84|6392.23|6392.23|0
1581609000000|2020-02-13 15:50:00|6391.79|6391.79|6396.78|6396.78|6396.78|6396.78|6391.66|6391.66|0
1581609300000|2020-02-13 15:55:00|6396.38|6396.38|6397.16|6397.16|6398.88|6398.88|6392.57|6392.57|0
1581609600000|2020-02-13 16:00:00|6396.76|6396.76|6411.96|6411.96|6411.96|6411.96|6396.15|6396.15|0
1581609900000|2020-02-13 16:05:00|6412.35|6412.35|6415.79|6415.79|6416.93|6416.93|6412.35|6412.35|0
1581610200000|2020-02-13 16:10:00|6415.39|6415.39|6408.97|6408.97|6415.39|6415.39|6408.97|6408.97|0
1581610500000|2020-02-13 16:15:00|6408.35|6408.35|6409.23|6409.23|6409.23|6409.23|6405.62|6405.62|0
1581610800000|2020-02-13 16:20:00|6409.84|6409.84|6408.47|6408.47|6410.24|6410.24|6404.49|6404.49|0
1581611100000|2020-02-13 16:25:00|6408.08|6408.08|6406.02|6406.02|6408.78|6408.78|6402.48|6402.48|0
1581668100000|2020-02-14 08:15:00|6405.01|6405.01|6418.05|6418.05|6419.9|6419.9|6405.01|6405.01|0
1581668400000|2020-02-14 08:20:00|6420.03|6420.03|6431.4|6431.4|6431.4|6431.4|6418.8|6418.8|0
1581668700000|2020-02-14 08:25:00|6433.12|6433.12|6433.93|6433.93|6439.82|6439.82|6432.19|6432.19|0
1581669000000|2020-02-14 08:30:00|6434.72|6434.72|6425.27|6425.27|6434.72|6434.72|6425.27|6425.27|0
1581669300000|2020-02-14 08:35:00|6424.87|6424.87|6417.08|6417.08|6424.87|6424.87|6415.1|6415.1|0
1581669600000|2020-02-14 08:40:00|6415.5|6415.5|6413.68|6413.68|6415.5|6415.5|6411.73|6411.73|0
1581669900000|2020-02-14 08:45:00|6413.28|6413.28|6428.78|6428.78|6429.79|6429.79|6413.28|6413.28|0
1581670200000|2020-02-14 08:50:00|6428.16|6428.16|6418.21|6418.21|6428.78|6428.78|6418.21|6418.21|0
1581670500000|2020-02-14 08:55:00|6416.98|6416.98|6410.45|6410.45|6418.21|6418.21|6409.83|6409.83|0
1581670800000|2020-02-14 09:00:00|6408.87|6408.87|6401.76|6401.76|6409.66|6409.66|6399.78|6399.78|0
1581671100000|2020-02-14 09:05:00|6401.14|6401.14|6403.89|6403.89|6403.89|6403.89|6397.57|6397.57|0
1581671400000|2020-02-14 09:10:00|6403.67|6403.67|6412.33|6412.33|6412.33|6412.33|6401.77|6401.77|0
1581671700000|2020-02-14 09:15:00|6413.56|6413.56|6418.41|6418.41|6423.27|6423.27|6413.56|6413.56|0
1581672000000|2020-02-14 09:20:00|6419.59|6419.59|6412.03|6412.03|6424.99|6424.99|6412.03|6412.03|0
1581672300000|2020-02-14 09:25:00|6411.36|6411.36|6412.37|6412.37|6412.37|6412.37|6410.17|6410.17|0
1581672600000|2020-02-14 09:30:00|6412.59|6412.59|6407.38|6407.38|6412.99|6412.99|6407.38|6407.38|0
1581672900000|2020-02-14 09:35:00|6406.99|6406.99|6401.18|6401.18|6406.99|6406.99|6401.18|6401.18|0
1581673200000|2020-02-14 09:40:00|6404.13|6404.13|6406.57|6406.57|6408.6|6408.6|6404.13|6404.13|0
1581673500000|2020-02-14 09:45:00|6405.96|6405.96|6407.64|6407.64|6407.64|6407.64|6402.88|6402.88|0
1581673800000|2020-02-14 09:50:00|6408.03|6408.03|6408.42|6408.42|6410|6410|6403.96|6403.96|0
1581674100000|2020-02-14 09:55:00|6409.04|6409.04|6404.28|6404.28|6410.27|6410.27|6404.28|6404.28|0
1581674400000|2020-02-14 10:00:00|6402.41|6402.41|6406.1|6406.1|6407.93|6407.93|6401.79|6401.79|0
1581674700000|2020-02-14 10:05:00|6406.5|6406.5|6410.86|6410.86|6411.48|6411.48|6406.5|6406.5|0
1581675000000|2020-02-14 10:10:00|6412.09|6412.09|6413.89|6413.89|6413.89|6413.89|6412.09|6412.09|0
1581675300000|2020-02-14 10:15:00|6414.34|6414.34|6416.25|6416.25|6419.53|6419.53|6413.94|6413.94|0
1581675600000|2020-02-14 10:20:00|6414.67|6414.67|6412.6|6412.6|6415.46|6415.46|6412.6|6412.6|0
1581675900000|2020-02-14 10:25:00|6413|6413|6408.24|6408.24|6413|6413|6404.99|6404.99|0
1581676200000|2020-02-14 10:30:00|6407.85|6407.85|6407.2|6407.2|6408.24|6408.24|6405.58|6405.58|0
1581676500000|2020-02-14 10:35:00|6408.43|6408.43|6406.11|6406.11|6411.39|6411.39|6406.11|6406.11|0
1581676800000|2020-02-14 10:40:00|6405.71|6405.71|6406.29|6406.29|6406.29|6406.29|6403.01|6403.01|0
1581677100000|2020-02-14 10:45:00|6406.9|6406.9|6408.13|6408.13|6408.13|6408.13|6405.67|6405.67|0
1581677400000|2020-02-14 10:50:00|6407.74|6407.74|6400.1|6400.1|6407.74|6407.74|6398.51|6398.51|0
1581677700000|2020-02-14 10:55:00|6398.91|6398.91|6396.42|6396.42|6398.91|6398.91|6391.98|6391.98|0
1581678000000|2020-02-14 11:00:00|6399.38|6399.38|6393.27|6393.27|6399.6|6399.6|6393.27|6393.27|0
1581678300000|2020-02-14 11:05:00|6393.67|6393.67|6384.94|6384.94|6393.67|6393.67|6384.55|6384.55|0
1581678600000|2020-02-14 11:10:00|6385.34|6385.34|6383.76|6383.76|6386.13|6386.13|6381.89|6381.89|0
1581678900000|2020-02-14 11:15:00|6384.16|6384.16|6391.86|6391.86|6391.86|6391.86|6384.16|6384.16|0
1581679200000|2020-02-14 11:20:00|6392.25|6392.25|6396.42|6396.42|6396.42|6396.42|6391.64|6391.64|0
1581679500000|2020-02-14 11:25:00|6396.03|6396.03|6407.58|6407.58|6407.58|6407.58|6395.9|6395.9|0
1581679800000|2020-02-14 11:30:00|6408.19|6408.19|6419.46|6419.46|6419.46|6419.46|6408.19|6408.19|0
1581680100000|2020-02-14 11:35:00|6419.07|6419.07|6417.22|6417.22|6420.65|6420.65|6417.22|6417.22|0
1581680400000|2020-02-14 11:40:00|6416.61|6416.61|6418.6|6418.6|6419.86|6419.86|6416.61|6416.61|0
1581680700000|2020-02-14 11:45:00|6419.39|6419.39|6416.27|6416.27|6419.39|6419.39|6415.48|6415.48|0
1581681000000|2020-02-14 11:50:00|6415.48|6415.48|6422.7|6422.7|6422.7|6422.7|6414.95|6414.95|0
1581681300000|2020-02-14 11:55:00|6420.86|6420.86|6427.83|6427.83|6428.91|6428.91|6420.86|6420.86|0
1581681600000|2020-02-14 12:00:00|6432.26|6432.26|6425.29|6425.29|6435.39|6435.39|6424.9|6424.9|0
1581681900000|2020-02-14 12:05:00|6425.69|6425.69|6415.6|6415.6|6426.26|6426.26|6414.55|6414.55|0
1581682200000|2020-02-14 12:10:00|6414.42|6414.42|6408.65|6408.65|6414.42|6414.42|6408.65|6408.65|0
1581682500000|2020-02-14 12:15:00|6408.26|6408.26|6406.46|6406.46|6408.26|6408.26|6405.84|6405.84|0
1581682800000|2020-02-14 12:20:00|6407.25|6407.25|6401.76|6401.76|6409.12|6409.12|6401.76|6401.76|0
1581683100000|2020-02-14 12:25:00|6402.38|6402.38|6404.62|6404.62|6404.62|6404.62|6402.38|6402.38|0
1581683400000|2020-02-14 12:30:00|6406.1|6406.1|6406.34|6406.34|6407.55|6407.55|6404.14|6404.14|0
1581683700000|2020-02-14 12:35:00|6406.95|6406.95|6412.81|6412.81|6412.81|6412.81|6406.95|6406.95|0
1581684000000|2020-02-14 12:40:00|6412.02|6412.02|6412.57|6412.57|6414.27|6414.27|6411.96|6411.96|0
1581684300000|2020-02-14 12:45:00|6413.19|6413.19|6409.42|6409.42|6413.19|6413.19|6409.42|6409.42|0
1581684600000|2020-02-14 12:50:00|6408.63|6408.63|6409.88|6409.88|6409.88|6409.88|6404.84|6404.84|0
1581684900000|2020-02-14 12:55:00|6410.28|6410.28|6418.63|6418.63|6418.63|6418.63|6410.28|6410.28|0
1581685200000|2020-02-14 13:00:00|6418.01|6418.01|6423.47|6423.47|6423.83|6423.83|6418.01|6418.01|0
1581685500000|2020-02-14 13:05:00|6424.09|6424.09|6422.22|6422.22|6424.09|6424.09|6421.82|6421.82|0
1581685800000|2020-02-14 13:10:00|6421.82|6421.82|6422.61|6422.61|6422.61|6422.61|6421.03|6421.03|0
1581686100000|2020-02-14 13:15:00|6423.4|6423.4|6421.71|6421.71|6424.63|6424.63|6421.31|6421.31|0
1581686400000|2020-02-14 13:20:00|6422.1|6422.1|6423.8|6423.8|6424.55|6424.55|6422.1|6422.1|0
1581686700000|2020-02-14 13:25:00|6424.19|6424.19|6426.39|6426.39|6428.48|6428.48|6424.19|6424.19|0
1581687000000|2020-02-14 13:30:00|6425.2|6425.2|6424.18|6424.18|6425.35|6425.35|6421.71|6421.71|0
1581687300000|2020-02-14 13:35:00|6424.05|6424.05|6415.51|6415.51|6424.05|6424.05|6415.51|6415.51|0
1581687600000|2020-02-14 13:40:00|6414.32|6414.32|6415.58|6415.58|6416.33|6416.33|6414.32|6414.32|0
1581687900000|2020-02-14 13:45:00|6415.45|6415.45|6411.92|6411.92|6415.45|6415.45|6406|6406|0
1581688200000|2020-02-14 13:50:00|6411.53|6411.53|6415.87|6415.87|6416.66|6416.66|6410.51|6410.51|0
1581688500000|2020-02-14 13:55:00|6415.47|6415.47|6417.1|6417.1|6417.49|6417.49|6415.47|6415.47|0
1581688800000|2020-02-14 14:00:00|6416.48|6416.48|6419.38|6419.38|6419.38|6419.38|6414.21|6414.21|0
1581689100000|2020-02-14 14:05:00|6417.91|6417.91|6417.49|6417.49|6419.97|6419.97|6417.49|6417.49|0
1581689400000|2020-02-14 14:10:00|6417.09|6417.09|6418.63|6418.63|6419.42|6419.42|6415.46|6415.46|0
1581689700000|2020-02-14 14:15:00|6416.78|6416.78|6419.23|6419.23|6419.23|6419.23|6416.21|6416.21|0
1581690000000|2020-02-14 14:20:00|6418.04|6418.04|6416.9|6416.9|6418.04|6418.04|6416.5|6416.5|0
1581690300000|2020-02-14 14:25:00|6416.28|6416.28|6411.55|6411.55|6416.28|6416.28|6411.55|6411.55|0
1581690600000|2020-02-14 14:30:00|6411.16|6411.16|6405.27|6405.27|6411.77|6411.77|6405.14|6405.14|0
1581690900000|2020-02-14 14:35:00|6404.87|6404.87|6398.69|6398.69|6404.87|6404.87|6398.08|6398.08|0
1581691200000|2020-02-14 14:40:00|6398.82|6398.82|6391.4|6391.4|6398.82|6398.82|6391.01|6391.01|0
1581691500000|2020-02-14 14:45:00|6391.01|6391.01|6376.53|6376.53|6391.01|6391.01|6376.4|6376.4|0
1581691800000|2020-02-14 14:50:00|6376.31|6376.31|6369.1|6369.1|6376.31|6376.31|6368.43|6368.43|0
1581692100000|2020-02-14 14:55:00|6369.5|6369.5|6377.05|6377.05|6377.05|6377.05|6367.7|6367.7|0
1581692400000|2020-02-14 15:00:00|6377.45|6377.45|6380.81|6380.81|6382.73|6382.73|6377.05|6377.05|0
1581692700000|2020-02-14 15:05:00|6380.2|6380.2|6379.76|6379.76|6380.2|6380.2|6378.13|6378.13|0
1581693000000|2020-02-14 15:10:00|6378.96|6378.96|6369.01|6369.01|6378.96|6378.96|6368|6368|0
1581693300000|2020-02-14 15:15:00|6369.15|6369.15|6377.29|6377.29|6377.29|6377.29|6369.15|6369.15|0
1581693600000|2020-02-14 15:20:00|6376.89|6376.89|6368.79|6368.79|6377.78|6377.78|6368.79|6368.79|0
1581693900000|2020-02-14 15:25:00|6368.66|6368.66|6364.45|6364.45|6368.79|6368.79|6364.45|6364.45|0
1581694200000|2020-02-14 15:30:00|6364.06|6364.06|6366.08|6366.08|6366.08|6366.08|6360.16|6360.16|0
1581694500000|2020-02-14 15:35:00|6366.69|6366.69|6366.33|6366.33|6366.94|6366.94|6365.46|6365.46|0
1581694800000|2020-02-14 15:40:00|6365.93|6365.93|6362.3|6362.3|6367.16|6367.16|6360.89|6360.89|0
1581695100000|2020-02-14 15:45:00|6362.7|6362.7|6363.19|6363.19|6363.71|6363.71|6360.24|6360.24|0
1581695400000|2020-02-14 15:50:00|6362.57|6362.57|6365.99|6365.99|6367|6367|6361.78|6361.78|0
1581695700000|2020-02-14 15:55:00|6366.39|6366.39|6363.24|6363.24|6367.05|6367.05|6363.24|6363.24|0
1581696000000|2020-02-14 16:00:00|6363.11|6363.11|6357.92|6357.92|6363.99|6363.99|6357.92|6357.92|0
1581696300000|2020-02-14 16:05:00|6357.53|6357.53|6350.72|6350.72|6361.13|6361.13|6350.72|6350.72|0
1581696600000|2020-02-14 16:10:00|6351.91|6351.91|6355.54|6355.54|6358.27|6358.27|6350.42|6350.42|0
1581696900000|2020-02-14 16:15:00|6354.06|6354.06|6354.26|6354.26|6358.18|6358.18|6354.06|6354.06|0
1581697200000|2020-02-14 16:20:00|6353.64|6353.64|6361.34|6361.34|6361.87|6361.87|6352.94|6352.94|0
1581697500000|2020-02-14 16:25:00|6360.94|6360.94|6355.55|6355.55|6361.56|6361.56|6351.98|6351.98|0
1581927300000|2020-02-17 08:15:00|6320.29|6320.29|6330.7|6330.7|6334.25|6334.25|6318.05|6318.05|0
1581927600000|2020-02-17 08:20:00|6333.65|6333.65|6314.22|6314.22|6334.05|6334.05|6314.22|6314.22|0
1581927900000|2020-02-17 08:25:00|6314.84|6314.84|6326.06|6326.06|6326.06|6326.06|6314.84|6314.84|0
1581928200000|2020-02-17 08:30:00|6328.04|6328.04|6323.92|6323.92|6332.24|6332.24|6323.12|6323.12|0
1581928500000|2020-02-17 08:35:00|6321.15|6321.15|6311.81|6311.81|6321.15|6321.15|6310.62|6310.62|0
1581928800000|2020-02-17 08:40:00|6310.75|6310.75|6309.7|6309.7|6311.72|6311.72|6305.85|6305.85|0
1581929100000|2020-02-17 08:45:00|6308.47|6308.47|6317.62|6317.62|6317.62|6317.62|6308.47|6308.47|0
1581929400000|2020-02-17 08:50:00|6318.41|6318.41|6324.51|6324.51|6325.59|6325.59|6318.41|6318.41|0
1581929700000|2020-02-17 08:55:00|6325.12|6325.12|6329.42|6329.42|6329.42|6329.42|6320.19|6320.19|0
1581930000000|2020-02-17 09:00:00|6327.83|6327.83|6324.81|6324.81|6328.62|6328.62|6324.42|6324.42|0
1581930300000|2020-02-17 09:05:00|6325.21|6325.21|6320.74|6320.74|6325.21|6325.21|6320.74|6320.74|0
1581930600000|2020-02-17 09:10:00|6323.7|6323.7|6327.26|6327.26|6327.26|6327.26|6322.62|6322.62|0
1581930900000|2020-02-17 09:15:00|6328.74|6328.74|6334.48|6334.48|6334.48|6334.48|6326.62|6326.62|0
1581931200000|2020-02-17 09:20:00|6333.87|6333.87|6328.2|6328.2|6334.48|6334.48|6328.17|6328.17|0
1581931500000|2020-02-17 09:25:00|6329.43|6329.43|6330.28|6330.28|6332.32|6332.32|6329.43|6329.43|0
1581931800000|2020-02-17 09:30:00|6329.89|6329.89|6340.12|6340.12|6340.12|6340.12|6329.66|6329.66|0
1581932100000|2020-02-17 09:35:00|6338.93|6338.93|6340.96|6340.96|6341.35|6341.35|6337.92|6337.92|0
1581932400000|2020-02-17 09:40:00|6341.4|6341.4|6340.25|6340.25|6341.4|6341.4|6337.75|6337.75|0
1581932700000|2020-02-17 09:45:00|6340.65|6340.65|6344.5|6344.5|6345.12|6345.12|6339.42|6339.42|0
1581933000000|2020-02-17 09:50:00|6343.89|6343.89|6341.13|6341.13|6343.89|6343.89|6337.48|6337.48|0
1581933300000|2020-02-17 09:55:00|6340.52|6340.52|6332.61|6332.61|6340.52|6340.52|6332.61|6332.61|0
1581933600000|2020-02-17 10:00:00|6333.01|6333.01|6332.44|6332.44|6334.24|6334.24|6332.04|6332.04|0
1581933900000|2020-02-17 10:05:00|6332.04|6332.04|6331.47|6331.47|6334.92|6334.92|6329.99|6329.99|0
1581934200000|2020-02-17 10:10:00|6330.68|6330.68|6329.34|6329.34|6331.93|6331.93|6326.54|6326.54|0
1581934500000|2020-02-17 10:15:00|6330.13|6330.13|6329.34|6329.34|6330.53|6330.53|6329.34|6329.34|0
1581934800000|2020-02-17 10:20:00|6328.94|6328.94|6329.78|6329.78|6330.79|6330.79|6328.94|6328.94|0
1581935100000|2020-02-17 10:25:00|6330.57|6330.57|6331.19|6331.19|6331.58|6331.58|6330.18|6330.18|0
1581935400000|2020-02-17 10:30:00|6330.57|6330.57|6325.52|6325.52|6330.74|6330.74|6325.52|6325.52|0
1581935700000|2020-02-17 10:35:00|6325.13|6325.13|6324.73|6324.73|6325.13|6325.13|6323.94|6323.94|0
1581936000000|2020-02-17 10:40:00|6323.94|6323.94|6323.15|6323.15|6323.94|6323.94|6321.06|6321.06|0
1581936300000|2020-02-17 10:45:00|6323.54|6323.54|6322.51|6322.51|6327.26|6327.26|6322.51|6322.51|0
1581936600000|2020-02-17 10:50:00|6322.91|6322.91|6322.51|6322.51|6323.88|6323.88|6321.9|6321.9|0
1581936900000|2020-02-17 10:55:00|6322.12|6322.12|6321.43|6321.43|6322.12|6322.12|6319.23|6319.23|0
1581937200000|2020-02-17 11:00:00|6320.64|6320.64|6322.05|6322.05|6322.05|6322.05|6320.64|6320.64|0
1581937500000|2020-02-17 11:05:00|6320.46|6320.46|6325.84|6325.84|6326.63|6326.63|6320.07|6320.07|0
1581937800000|2020-02-17 11:10:00|6326.23|6326.23|6330.26|6330.26|6330.26|6330.26|6325.62|6325.62|0
1581938100000|2020-02-17 11:15:00|6329.64|6329.64|6332.52|6332.52|6335.12|6335.12|6329.25|6329.25|0
1581938400000|2020-02-17 11:20:00|6334|6334|6336.6|6336.6|6336.6|6336.6|6333.61|6333.61|0
1581938700000|2020-02-17 11:25:00|6335.41|6335.41|6332.38|6332.38|6335.41|6335.41|6332.16|6332.16|0
1581939000000|2020-02-17 11:30:00|6333.61|6333.61|6334.84|6334.84|6335.63|6335.63|6333.61|6333.61|0
1581939300000|2020-02-17 11:35:00|6335.45|6335.45|6333.58|6333.58|6335.45|6335.45|6331.88|6331.88|0
1581939600000|2020-02-17 11:40:00|6334.19|6334.19|6336.24|6336.24|6337.08|6337.08|6334.19|6334.19|0
1581939900000|2020-02-17 11:45:00|6336.37|6336.37|6333.49|6333.49|6336.37|6336.37|6332.87|6332.87|0
1581940200000|2020-02-17 11:50:00|6332.01|6332.01|6337.97|6337.97|6338.37|6338.37|6331.61|6331.61|0
1581940500000|2020-02-17 11:55:00|6338.59|6338.59|6347.44|6347.44|6347.44|6347.44|6338.59|6338.59|0
1581940800000|2020-02-17 12:00:00|6348.92|6348.92|6340.99|6340.99|6351.03|6351.03|6339.8|6339.8|0
1581941100000|2020-02-17 12:05:00|6341.6|6341.6|6337.62|6337.62|6341.6|6341.6|6337.62|6337.62|0
1581941400000|2020-02-17 12:10:00|6336.39|6336.39|6335.84|6335.84|6336.39|6336.39|6333.36|6333.36|0
1581941700000|2020-02-17 12:15:00|6336.24|6336.24|6339.27|6339.27|6339.27|6339.27|6336.24|6336.24|0
1581942000000|2020-02-17 12:20:00|6338.48|6338.48|6340.33|6340.33|6341.19|6341.19|6337.69|6337.69|0
1581942300000|2020-02-17 12:25:00|6340.55|6340.55|6343.53|6343.53|6345.77|6345.77|6340.55|6340.55|0
1581942600000|2020-02-17 12:30:00|6343.93|6343.93|6342.34|6342.34|6344.54|6344.54|6342.34|6342.34|0
1581942900000|2020-02-17 12:35:00|6341.95|6341.95|6334.66|6334.66|6341.95|6341.95|6334.66|6334.66|0
1581943200000|2020-02-17 12:40:00|6334.26|6334.26|6334.66|6334.66|6335.45|6335.45|6334.26|6334.26|0
1581943500000|2020-02-17 12:45:00|6331.71|6331.71|6329.16|6329.16|6331.71|6331.71|6329.16|6329.16|0
1581943800000|2020-02-17 12:50:00|6329.77|6329.77|6334.13|6334.13|6334.7|6334.7|6329.77|6329.77|0
1581944100000|2020-02-17 12:55:00|6333.52|6333.52|6335.19|6335.19|6335.19|6335.19|6332.99|6332.99|0
1581944400000|2020-02-17 13:00:00|6334.79|6334.79|6334.79|6334.79|6334.79|6334.79|6334.79|6334.79|0
1581944700000|2020-02-17 13:05:00|6335.41|6335.41|6335.01|6335.01|6335.41|6335.41|6335.01|6335.01|0
1581945000000|2020-02-17 13:10:00|6333.78|6333.78|6332.7|6332.7|6334.18|6334.18|6332.7|6332.7|0
1581945300000|2020-02-17 13:15:00|6333.09|6333.09|6334.68|6334.68|6336.08|6336.08|6333.09|6333.09|0
1581945600000|2020-02-17 13:20:00|6335.07|6335.07|6334.68|6334.68|6335.07|6335.07|6334.68|6334.68|0
1581945900000|2020-02-17 13:25:00|6335.07|6335.07|6337.38|6337.38|6339.58|6339.58|6335.07|6335.07|0
1581946200000|2020-02-17 13:30:00|6336.77|6336.77|6337.45|6337.45|6338.92|6338.92|6335.97|6335.97|0
1581946500000|2020-02-17 13:35:00|6338.06|6338.06|6342.33|6342.33|6343.51|6343.51|6337.05|6337.05|0
1581946800000|2020-02-17 13:40:00|6342.94|6342.94|6342.86|6342.86|6344.09|6344.09|6342.15|6342.15|0
1581947100000|2020-02-17 13:45:00|6341.52|6341.52|6343.61|6343.61|6343.61|6343.61|6340.11|6340.11|0
1581947400000|2020-02-17 13:50:00|6344.23|6344.23|6343.96|6343.96|6345.15|6345.15|6341.7|6341.7|0
1581947700000|2020-02-17 13:55:00|6342.73|6342.73|6342.91|6342.91|6342.91|6342.91|6341.5|6341.5|0
1581948000000|2020-02-17 14:00:00|6342.12|6342.12|6338.69|6338.69|6342.12|6342.12|6338.69|6338.69|0
1581948300000|2020-02-17 14:05:00|6339.09|6339.09|6331.65|6331.65|6339.09|6339.09|6331.65|6331.65|0
1581948600000|2020-02-17 14:10:00|6331.25|6331.25|6330.99|6330.99|6331.65|6331.65|6330.99|6330.99|0
1581948900000|2020-02-17 14:15:00|6330.59|6330.59|6328.75|6328.75|6330.59|6330.59|6328.35|6328.35|0
1581949200000|2020-02-17 14:20:00|6329.36|6329.36|6327.14|6327.14|6329.8|6329.8|6327.14|6327.14|0
1581949500000|2020-02-17 14:25:00|6327.53|6327.53|6323.5|6323.5|6327.53|6327.53|6323.5|6323.5|0
1581949800000|2020-02-17 14:30:00|6324.11|6324.11|6324.69|6324.69|6324.97|6324.97|6323.1|6323.1|0
1581950100000|2020-02-17 14:35:00|6324.95|6324.95|6324.99|6324.99|6327.37|6327.37|6323.08|6323.08|0
1581950400000|2020-02-17 14:40:00|6325.61|6325.61|6319.24|6319.24|6325.61|6325.61|6319.24|6319.24|0
1581950700000|2020-02-17 14:45:00|6319.86|6319.86|6317.04|6317.04|6319.86|6319.86|6317.04|6317.04|0
1581951000000|2020-02-17 14:50:00|6318.52|6318.52|6315.17|6315.17|6318.52|6318.52|6315.17|6315.17|0
1581951300000|2020-02-17 14:55:00|6315.56|6315.56|6319.26|6319.26|6320.73|6320.73|6314.95|6314.95|0
1581951600000|2020-02-17 15:00:00|6317.78|6317.78|6316.33|6316.33|6317.78|6317.78|6316.33|6316.33|0
1581951900000|2020-02-17 15:05:00|6315.71|6315.71|6318.54|6318.54|6318.54|6318.54|6313.87|6313.87|0
1581952200000|2020-02-17 15:10:00|6318.15|6318.15|6314.3|6314.3|6318.15|6318.15|6312.24|6312.24|0
1581952500000|2020-02-17 15:15:00|6315.78|6315.78|6320.51|6320.51|6320.51|6320.51|6314.7|6314.7|0
1581952800000|2020-02-17 15:20:00|6320.91|6320.91|6318.52|6318.52|6321.04|6321.04|6318.3|6318.3|0
1581953100000|2020-02-17 15:25:00|6318.92|6318.92|6317.95|6317.95|6323.85|6323.85|6317.95|6317.95|0
1581953400000|2020-02-17 15:30:00|6319.43|6319.43|6319.88|6319.88|6321.98|6321.98|6319.43|6319.43|0
1581953700000|2020-02-17 15:35:00|6319.49|6319.49|6317.09|6317.09|6319.88|6319.88|6317.09|6317.09|0
1581954000000|2020-02-17 15:40:00|6317.49|6317.49|6320.44|6320.44|6320.44|6320.44|6316.87|6316.87|0
1581954300000|2020-02-17 15:45:00|6320.84|6320.84|6325.68|6325.68|6326.25|6326.25|6320.84|6320.84|0
1581954600000|2020-02-17 15:50:00|6325.81|6325.81|6322.56|6322.56|6325.81|6325.81|6321.73|6321.73|0
1581954900000|2020-02-17 15:55:00|6323.79|6323.79|6324.43|6324.43|6324.83|6324.83|6320.6|6320.6|0
1581955200000|2020-02-17 16:00:00|6324.83|6324.83|6324.37|6324.37|6326.3|6326.3|6323.62|6323.62|0
1581955500000|2020-02-17 16:05:00|6325.85|6325.85|6323.74|6323.74|6325.98|6325.98|6321.43|6321.43|0
1581955800000|2020-02-17 16:10:00|6323.6|6323.6|6321.09|6321.09|6323.6|6323.6|6321.09|6321.09|0
1581956100000|2020-02-17 16:15:00|6321.49|6321.49|6318.7|6318.7|6322.74|6322.74|6317.91|6317.91|0
1581956400000|2020-02-17 16:20:00|6319.59|6319.59|6321.82|6321.82|6323.41|6323.41|6319.59|6319.59|0
1581956700000|2020-02-17 16:25:00|6321.69|6321.69|6312.62|6312.62|6324.62|6324.62|6311.83|6311.83|0
1582013700000|2020-02-18 08:15:00|6286.41|6286.41|6283.24|6283.24|6294.99|6294.99|6283.24|6283.24|0
1582014000000|2020-02-18 08:20:00|6282.84|6282.84|6278.05|6278.05|6283.56|6283.56|6272.2|6272.2|0
1582014300000|2020-02-18 08:25:00|6276.87|6276.87|6263.55|6263.55|6277.26|6277.26|6263.11|6263.11|0
1582014600000|2020-02-18 08:30:00|6257.64|6257.64|6268.93|6268.93|6270.73|6270.73|6257.64|6257.64|0
1582014900000|2020-02-18 08:35:00|6269.54|6269.54|6266.55|6266.55|6271.49|6271.49|6264.29|6264.29|0
1582015200000|2020-02-18 08:40:00|6267.17|6267.17|6271.48|6271.48|6275.34|6275.34|6267.17|6267.17|0
1582015500000|2020-02-18 08:45:00|6271.88|6271.88|6277.27|6277.27|6280.41|6280.41|6271.88|6271.88|0
1582015800000|2020-02-18 08:50:00|6276.65|6276.65|6285.28|6285.28|6286.07|6286.07|6275.64|6275.64|0
1582016100000|2020-02-18 08:55:00|6286.75|6286.75|6295.75|6295.75|6295.75|6295.75|6286.75|6286.75|0
1582016400000|2020-02-18 09:00:00|6293.28|6293.28|6290.89|6290.89|6298.45|6298.45|6290.89|6290.89|0
1582016700000|2020-02-18 09:05:00|6292.37|6292.37|6295.58|6295.58|6295.58|6295.58|6288.58|6288.58|0
1582017000000|2020-02-18 09:10:00|6294.97|6294.97|6286.87|6286.87|6294.97|6294.97|6286.47|6286.47|0
1582017300000|2020-02-18 09:15:00|6288.85|6288.85|6275.38|6275.38|6288.85|6288.85|6273.93|6273.93|0
1582017600000|2020-02-18 09:20:00|6275.99|6275.99|6275.06|6275.06|6280.08|6280.08|6273.04|6273.04|0
1582017900000|2020-02-18 09:25:00|6273.83|6273.83|6274.62|6274.62|6276.03|6276.03|6271.89|6271.89|0
1582018200000|2020-02-18 09:30:00|6275.24|6275.24|6275.1|6275.1|6282.47|6282.47|6275.1|6275.1|0
1582018500000|2020-02-18 09:35:00|6272.64|6272.64|6267.09|6267.09|6272.64|6272.64|6260.32|6260.32|0
1582018800000|2020-02-18 09:40:00|6265.86|6265.86|6266.6|6266.6|6267.46|6267.46|6261.28|6261.28|0
1582019100000|2020-02-18 09:45:00|6265.37|6265.37|6269.76|6269.76|6272.02|6272.02|6264.71|6264.71|0
1582019400000|2020-02-18 09:50:00|6269.36|6269.36|6264.83|6264.83|6269.89|6269.89|6264.83|6264.83|0
1582019700000|2020-02-18 09:55:00|6263.36|6263.36|6264.66|6264.66|6268.19|6268.19|6262.56|6262.56|0
1582020000000|2020-02-18 10:00:00|6264.27|6264.27|6257.14|6257.14|6264.27|6264.27|6255.26|6255.26|0
1582020300000|2020-02-18 10:05:00|6258.32|6258.32|6262.95|6262.95|6265.59|6265.59|6258.32|6258.32|0
1582020600000|2020-02-18 10:10:00|6262.55|6262.55|6259.37|6259.37|6267.3|6267.3|6258.98|6258.98|0
1582020900000|2020-02-18 10:15:00|6260.85|6260.85|6262.08|6262.08|6264.31|6264.31|6260.85|6260.85|0
1582021200000|2020-02-18 10:20:00|6261.29|6261.29|6261.69|6261.69|6261.91|6261.91|6258.83|6258.83|0
1582021500000|2020-02-18 10:25:00|6260.21|6260.21|6252.64|6252.64|6263.16|6263.16|6250.44|6250.44|0
1582021800000|2020-02-18 10:30:00|6252.02|6252.02|6259.11|6259.11|6263.94|6263.94|6252.02|6252.02|0
1582022100000|2020-02-18 10:35:00|6257.63|6257.63|6251.94|6251.94|6257.63|6257.63|6249.01|6249.01|0
1582022400000|2020-02-18 10:40:00|6253.41|6253.41|6255.43|6255.43|6255.43|6255.43|6253.41|6253.41|0
1582022700000|2020-02-18 10:45:00|6255.04|6255.04|6252.59|6252.59|6256.52|6256.52|6251.98|6251.98|0
1582023000000|2020-02-18 10:50:00|6251.8|6251.8|6251.95|6251.95|6251.95|6251.95|6247.42|6247.42|0
1582023300000|2020-02-18 10:55:00|6251.56|6251.56|6251.25|6251.25|6255.56|6255.56|6249.9|6249.9|0
1582023600000|2020-02-18 11:00:00|6248.29|6248.29|6240.93|6240.93|6248.29|6248.29|6240.93|6240.93|0
1582023900000|2020-02-18 11:05:00|6240.32|6240.32|6241.25|6241.25|6243.27|6243.27|6239.92|6239.92|0
1582024200000|2020-02-18 11:10:00|6240.02|6240.02|6241.83|6241.83|6248.13|6248.13|6240.02|6240.02|0
1582024500000|2020-02-18 11:15:00|6240.6|6240.6|6235.82|6235.82|6240.6|6240.6|6235.82|6235.82|0
1582024800000|2020-02-18 11:20:00|6233.55|6233.55|6232.73|6232.73|6234.56|6234.56|6232.02|6232.02|0
1582025100000|2020-02-18 11:25:00|6232.11|6232.11|6237.99|6237.99|6237.99|6237.99|6232.11|6232.11|0
1582025400000|2020-02-18 11:30:00|6238.13|6238.13|6232.44|6232.44|6238.92|6238.92|6232.44|6232.44|0
1582025700000|2020-02-18 11:35:00|6230.97|6230.97|6229.21|6229.21|6231.7|6231.7|6226.65|6226.65|0
1582026000000|2020-02-18 11:40:00|6228.42|6228.42|6217.13|6217.13|6228.42|6228.42|6217.13|6217.13|0
1582026300000|2020-02-18 11:45:00|6218.61|6218.61|6221.37|6221.37|6224.44|6224.44|6217.13|6217.13|0
1582026600000|2020-02-18 11:50:00|6222.6|6222.6|6214.26|6214.26|6222.6|6222.6|6212.45|6212.45|0
1582026900000|2020-02-18 11:55:00|6212.78|6212.78|6214.06|6214.06|6214.68|6214.68|6209.7|6209.7|0
1582027200000|2020-02-18 12:00:00|6213.67|6213.67|6220.13|6220.13|6220.13|6220.13|6208.65|6208.65|0
1582027500000|2020-02-18 12:05:00|6220.52|6220.52|6221.27|6221.27|6221.89|6221.89|6220.52|6220.52|0
1582027800000|2020-02-18 12:10:00|6224.23|6224.23|6227.86|6227.86|6229.91|6229.91|6223.61|6223.61|0
1582028100000|2020-02-18 12:15:00|6223.43|6223.43|6222.45|6222.45|6224.65|6224.65|6222.45|6222.45|0
1582028400000|2020-02-18 12:20:00|6223.06|6223.06|6222.03|6222.03|6224.69|6224.69|6222.03|6222.03|0
1582028700000|2020-02-18 12:25:00|6222.64|6222.64|6223.25|6223.25|6227.77|6227.77|6222.64|6222.64|0
1582029000000|2020-02-18 12:30:00|6224.48|6224.48|6215.5|6215.5|6224.48|6224.48|6215.5|6215.5|0
1582029300000|2020-02-18 12:35:00|6219.93|6219.93|6220.63|6220.63|6221.38|6221.38|6219.31|6219.31|0
1582029600000|2020-02-18 12:40:00|6219.16|6219.16|6218.94|6218.94|6222.26|6222.26|6218.94|6218.94|0
1582029900000|2020-02-18 12:45:00|6218.54|6218.54|6215.95|6215.95|6218.59|6218.59|6215.95|6215.95|0
1582030200000|2020-02-18 12:50:00|6216.35|6216.35|6218.48|6218.48|6218.48|6218.48|6215.56|6215.56|0
1582030500000|2020-02-18 12:55:00|6219.96|6219.96|6223.28|6223.28|6224.47|6224.47|6219.96|6219.96|0
1582030800000|2020-02-18 13:00:00|6222.49|6222.49|6214.92|6214.92|6222.49|6222.49|6214.74|6214.74|0
1582031100000|2020-02-18 13:05:00|6213.44|6213.44|6212.19|6212.19|6213.44|6213.44|6211.96|6211.96|0
1582031400000|2020-02-18 13:10:00|6209.23|6209.23|6207.45|6207.45|6209.23|6209.23|6202.22|6202.22|0
1582031700000|2020-02-18 13:15:00|6205.97|6205.97|6206.43|6206.43|6207.05|6207.05|6203.59|6203.59|0
1582032000000|2020-02-18 13:20:00|6207.05|6207.05|6202.29|6202.29|6207.91|6207.91|6202.29|6202.29|0
1582032300000|2020-02-18 13:25:00|6201.68|6201.68|6196.9|6196.9|6201.68|6201.68|6196.51|6196.51|0
1582032600000|2020-02-18 13:30:00|6195.43|6195.43|6188.4|6188.4|6195.43|6195.43|6188.4|6188.4|0
1582032900000|2020-02-18 13:35:00|6188.8|6188.8|6199.19|6199.19|6199.19|6199.19|6188.01|6188.01|0
1582033200000|2020-02-18 13:40:00|6199.59|6199.59|6195.2|6195.2|6204.12|6204.12|6195.2|6195.2|0
1582033500000|2020-02-18 13:45:00|6194.8|6194.8|6205.2|6205.2|6205.88|6205.88|6193.57|6193.57|0
1582033800000|2020-02-18 13:50:00|6205.81|6205.81|6207.02|6207.02|6207.42|6207.42|6200.59|6200.59|0
1582034100000|2020-02-18 13:55:00|6207.24|6207.24|6208.36|6208.36|6208.36|6208.36|6204.69|6204.69|0
1582034400000|2020-02-18 14:00:00|6206.88|6206.88|6210.76|6210.76|6211.16|6211.16|6206.88|6206.88|0
1582034700000|2020-02-18 14:05:00|6211.16|6211.16|6217.54|6217.54|6217.54|6217.54|6211.16|6211.16|0
1582035000000|2020-02-18 14:10:00|6219.02|6219.02|6219.76|6219.76|6220.07|6220.07|6217.74|6217.74|0
1582035300000|2020-02-18 14:15:00|6219.15|6219.15|6222.94|6222.94|6223.55|6223.55|6219.15|6219.15|0
1582035600000|2020-02-18 14:20:00|6223.33|6223.33|6228.17|6228.17|6231.12|6231.12|6223.33|6223.33|0
1582035900000|2020-02-18 14:25:00|6229.65|6229.65|6225.38|6225.38|6232.02|6232.02|6225.38|6225.38|0
1582036200000|2020-02-18 14:30:00|6225.78|6225.78|6224.11|6224.11|6229.42|6229.42|6222.44|6222.44|0
1582036500000|2020-02-18 14:35:00|6223.49|6223.49|6215.09|6215.09|6223.76|6223.76|6214.16|6214.16|0
1582036800000|2020-02-18 14:40:00|6215.7|6215.7|6212.07|6212.07|6218.91|6218.91|6211.45|6211.45|0
1582037100000|2020-02-18 14:45:00|6210.59|6210.59|6203.32|6203.32|6211.38|6211.38|6203.32|6203.32|0
1582037400000|2020-02-18 14:50:00|6202.53|6202.53|6197.66|6197.66|6204.72|6204.72|6194.71|6194.71|0
1582037700000|2020-02-18 14:55:00|6198.06|6198.06|6187.21|6187.21|6199.54|6199.54|6187.21|6187.21|0
1582038000000|2020-02-18 15:00:00|6185.98|6185.98|6180.62|6180.62|6187.87|6187.87|6176.85|6176.85|0
1582038300000|2020-02-18 15:05:00|6180.01|6180.01|6170.35|6170.35|6180.01|6180.01|6170.35|6170.35|0
1582038600000|2020-02-18 15:10:00|6170.62|6170.62|6168.4|6168.4|6170.75|6170.75|6165.76|6165.76|0
1582038900000|2020-02-18 15:15:00|6168|6168|6178.08|6178.08|6178.08|6178.08|6166.2|6166.2|0
1582039200000|2020-02-18 15:20:00|6179.55|6179.55|6190.75|6190.75|6192.38|6192.38|6179.55|6179.55|0
1582039500000|2020-02-18 15:25:00|6190.36|6190.36|6181.22|6181.22|6190.36|6190.36|6181.22|6181.22|0
1582039800000|2020-02-18 15:30:00|6181.84|6181.84|6188.58|6188.58|6188.98|6188.98|6181.84|6181.84|0
1582040100000|2020-02-18 15:35:00|6188.98|6188.98|6194.91|6194.91|6197.72|6197.72|6188.36|6188.36|0
1582040400000|2020-02-18 15:40:00|6195.52|6195.52|6184.79|6184.79|6195.52|6195.52|6184.17|6184.17|0
1582040700000|2020-02-18 15:45:00|6186.27|6186.27|6194.72|6194.72|6196.2|6196.2|6186.27|6186.27|0
1582041000000|2020-02-18 15:50:00|6194.33|6194.33|6187.94|6187.94|6194.33|6194.33|6187.94|6187.94|0
1582041300000|2020-02-18 15:55:00|6187.15|6187.15|6188.85|6188.85|6193.03|6193.03|6186.75|6186.75|0
1582041600000|2020-02-18 16:00:00|6188.45|6188.45|6189.86|6189.86|6192.2|6192.2|6187.11|6187.11|0
1582041900000|2020-02-18 16:05:00|6189.47|6189.47|6190.21|6190.21|6191.09|6191.09|6188.81|6188.81|0
1582042200000|2020-02-18 16:10:00|6189.6|6189.6|6186.27|6186.27|6189.6|6189.6|6186.27|6186.27|0
1582042500000|2020-02-18 16:15:00|6185.88|6185.88|6187.75|6187.75|6192.08|6192.08|6185.74|6185.74|0
1582042800000|2020-02-18 16:20:00|6186.27|6186.27|6187.03|6187.03|6188.01|6188.01|6184.73|6184.73|0
1582043100000|2020-02-18 16:25:00|6187.42|6187.42|6181.08|6181.08|6187.42|6187.42|6175.86|6175.86|0
1582100100000|2020-02-19 08:15:00|6215.76|6215.76|6227.01|6227.01|6227.62|6227.62|6215.76|6215.76|0
1582100400000|2020-02-19 08:20:00|6226.08|6226.08|6224.83|6224.83|6226.42|6226.42|6218.7|6218.7|0
1582100700000|2020-02-19 08:25:00|6223.82|6223.82|6214.04|6214.04|6225.7|6225.7|6209.2|6209.2|0
1582101000000|2020-02-19 08:30:00|6214.44|6214.44|6229.08|6229.08|6231.24|6231.24|6214.44|6214.44|0
1582101300000|2020-02-19 08:35:00|6230.92|6230.92|6236.24|6236.24|6236.97|6236.97|6229.34|6229.34|0
1582101600000|2020-02-19 08:40:00|6235.01|6235.01|6234.22|6234.22|6238.36|6238.36|6231.07|6231.07|0
1582101900000|2020-02-19 08:45:00|6232.75|6232.75|6233.96|6233.96|6233.96|6233.96|6232.35|6232.35|0
1582102200000|2020-02-19 08:50:00|6228.05|6228.05|6231.32|6231.32|6231.94|6231.94|6226.1|6226.1|0
1582102500000|2020-02-19 08:55:00|6232.11|6232.11|6221.96|6221.96|6232.11|6232.11|6220.16|6220.16|0
1582102800000|2020-02-19 09:00:00|6222.76|6222.76|6224.63|6224.63|6224.85|6224.85|6222.76|6222.76|0
1582103100000|2020-02-19 09:05:00|6226.11|6226.11|6226.04|6226.04|6226.79|6226.79|6224.3|6224.3|0
1582103400000|2020-02-19 09:10:00|6227.27|6227.27|6231.5|6231.5|6232.43|6232.43|6227.27|6227.27|0
1582103700000|2020-02-19 09:15:00|6232.91|6232.91|6236.27|6236.27|6236.27|6236.27|6229.95|6229.95|0
1582104000000|2020-02-19 09:20:00|6236.89|6236.89|6234.96|6234.96|6238.78|6238.78|6234.96|6234.96|0
1582104300000|2020-02-19 09:25:00|6233.72|6233.72|6233.46|6233.46|6234.12|6234.12|6232.25|6232.25|0
1582104600000|2020-02-19 09:30:00|6232.85|6232.85|6222.89|6222.89|6232.85|6232.85|6222.67|6222.67|0
1582104900000|2020-02-19 09:35:00|6221.42|6221.42|6207.65|6207.65|6221.42|6221.42|6206.86|6206.86|0
1582105200000|2020-02-19 09:40:00|6207.25|6207.25|6201.05|6201.05|6209.94|6209.94|6200.9|6200.9|0
1582105500000|2020-02-19 09:45:00|6202.89|6202.89|6205.8|6205.8|6207.03|6207.03|6202.89|6202.89|0
1582105800000|2020-02-19 09:50:00|6202.85|6202.85|6203.65|6203.65|6203.65|6203.65|6199.22|6199.22|0
1582106100000|2020-02-19 09:55:00|6204.44|6204.44|6207.03|6207.03|6207.03|6207.03|6204.44|6204.44|0
1582106400000|2020-02-19 10:00:00|6206.24|6206.24|6202.67|6202.67|6207.72|6207.72|6202.67|6202.67|0
1582106700000|2020-02-19 10:05:00|6202.06|6202.06|6200.35|6200.35|6202.06|6202.06|6197.22|6197.22|0
1582107000000|2020-02-19 10:10:00|6200.97|6200.97|6196.38|6196.38|6202.2|6202.2|6195.99|6195.99|0
1582107300000|2020-02-19 10:15:00|6195.94|6195.94|6203.43|6203.43|6203.43|6203.43|6195.94|6195.94|0
1582107600000|2020-02-19 10:20:00|6204.66|6204.66|6209.97|6209.97|6209.97|6209.97|6204.66|6204.66|0
1582107900000|2020-02-19 10:25:00|6211.16|6211.16|6214.05|6214.05|6219.28|6219.28|6211.16|6211.16|0
1582108200000|2020-02-19 10:30:00|6215.53|6215.53|6220.86|6220.86|6220.86|6220.86|6214.05|6214.05|0
1582108500000|2020-02-19 10:35:00|6221.39|6221.39|6218.15|6218.15|6224.49|6224.49|6218.15|6218.15|0
1582108800000|2020-02-19 10:40:00|6219.63|6219.63|6217.54|6217.54|6219.63|6219.63|6217.14|6217.14|0
1582109100000|2020-02-19 10:45:00|6216.74|6216.74|6217.47|6217.47|6217.69|6217.69|6215.2|6215.2|0
1582109400000|2020-02-19 10:50:00|6218.95|6218.95|6223.2|6223.2|6223.2|6223.2|6218.95|6218.95|0
1582109700000|2020-02-19 10:55:00|6224.67|6224.67|6220.93|6220.93|6224.67|6224.67|6219.45|6219.45|0
1582110000000|2020-02-19 11:00:00|6221.72|6221.72|6220.99|6220.99|6221.85|6221.85|6220.37|6220.37|0
1582110300000|2020-02-19 11:05:00|6221.61|6221.61|6220.37|6220.37|6223.32|6223.32|6220.24|6220.24|0
1582110600000|2020-02-19 11:10:00|6219.98|6219.98|6225.84|6225.84|6227.69|6227.69|6219.98|6219.98|0
1582110900000|2020-02-19 11:15:00|6220.62|6220.62|6218.13|6218.13|6220.62|6220.62|6218.13|6218.13|0
1582111200000|2020-02-19 11:20:00|6218.27|6218.27|6218.84|6218.84|6219.45|6219.45|6218.27|6218.27|0
1582111500000|2020-02-19 11:25:00|6220.31|6220.31|6218.84|6218.84|6220.71|6220.71|6217.36|6217.36|0
1582111800000|2020-02-19 11:30:00|6218.44|6218.44|6219.26|6219.26|6219.65|6219.65|6217.91|6217.91|0
1582112100000|2020-02-19 11:35:00|6217.78|6217.78|6215.94|6215.94|6217.78|6217.78|6215.69|6215.69|0
1582112400000|2020-02-19 11:40:00|6214.46|6214.46|6215.25|6215.25|6216.66|6216.66|6212.98|6212.98|0
1582112700000|2020-02-19 11:45:00|6213.23|6213.23|6214.13|6214.13|6214.75|6214.75|6209.95|6209.95|0
1582113000000|2020-02-19 11:50:00|6214.93|6214.93|6215.76|6215.76|6217.17|6217.17|6212.81|6212.81|0
1582113300000|2020-02-19 11:55:00|6216.38|6216.38|6210.73|6210.73|6216.77|6216.77|6209.85|6209.85|0
1582113600000|2020-02-19 12:00:00|6215.16|6215.16|6215.17|6215.17|6219.7|6219.7|6214.59|6214.59|0
1582113900000|2020-02-19 12:05:00|6215.78|6215.78|6214.86|6214.86|6217.26|6217.26|6211.51|6211.51|0
1582114200000|2020-02-19 12:10:00|6215.12|6215.12|6214.11|6214.11|6217.83|6217.83|6214.08|6214.08|0
1582114500000|2020-02-19 12:15:00|6214.51|6214.51|6215.06|6215.06|6215.85|6215.85|6213.19|6213.19|0
1582114800000|2020-02-19 12:20:00|6214.45|6214.45|6217.38|6217.38|6217.38|6217.38|6214.18|6214.18|0
1582115100000|2020-02-19 12:25:00|6216.76|6216.76|6216.72|6216.72|6217.95|6217.95|6216.72|6216.72|0
1582115400000|2020-02-19 12:30:00|6216.59|6216.59|6215.13|6215.13|6216.59|6216.59|6214.34|6214.34|0
1582115700000|2020-02-19 12:35:00|6214.03|6214.03|6217.99|6217.99|6218.39|6218.39|6214.03|6214.03|0
1582116000000|2020-02-19 12:40:00|6218.39|6218.39|6216.2|6216.2|6220.41|6220.41|6215.58|6215.58|0
1582116300000|2020-02-19 12:45:00|6215.58|6215.58|6217.74|6217.74|6217.74|6217.74|6214.79|6214.79|0
1582116600000|2020-02-19 12:50:00|6219.22|6219.22|6220.01|6220.01|6220.01|6220.01|6219.22|6219.22|0
1582116900000|2020-02-19 12:55:00|6221.24|6221.24|6224.17|6224.17|6224.17|6224.17|6221.24|6221.24|0
1582117200000|2020-02-19 13:00:00|6223.38|6223.38|6225.23|6225.23|6225.23|6225.23|6223.38|6223.38|0
1582117500000|2020-02-19 13:05:00|6224.83|6224.83|6220.71|6220.71|6224.83|6224.83|6220.35|6220.35|0
1582117800000|2020-02-19 13:10:00|6220.84|6220.84|6219.9|6219.9|6223.18|6223.18|6218.75|6218.75|0
1582118100000|2020-02-19 13:15:00|6219.28|6219.28|6221.77|6221.77|6221.77|6221.77|6218.89|6218.89|0
1582118400000|2020-02-19 13:20:00|6224.72|6224.72|6222.3|6222.3|6226.74|6226.74|6221.77|6221.77|0
1582118700000|2020-02-19 13:25:00|6222.69|6222.69|6225.65|6225.65|6225.65|6225.65|6222.69|6222.69|0
1582119000000|2020-02-19 13:30:00|6227.12|6227.12|6227.99|6227.99|6230.01|6230.01|6227.12|6227.12|0
1582119300000|2020-02-19 13:35:00|6228.78|6228.78|6226.99|6226.99|6229.54|6229.54|6225.08|6225.08|0
1582119600000|2020-02-19 13:40:00|6225.51|6225.51|6220.74|6220.74|6225.65|6225.65|6220.74|6220.74|0
1582119900000|2020-02-19 13:45:00|6221.97|6221.97|6224.23|6224.23|6225.14|6225.14|6220.71|6220.71|0
1582120200000|2020-02-19 13:50:00|6225.71|6225.71|6216.79|6216.79|6225.97|6225.97|6216.79|6216.79|0
1582120500000|2020-02-19 13:55:00|6215.99|6215.99|6221.09|6221.09|6221.49|6221.49|6215.99|6215.99|0
1582120800000|2020-02-19 14:00:00|6222.57|6222.57|6217.06|6217.06|6222.57|6222.57|6212.92|6212.92|0
1582121100000|2020-02-19 14:05:00|6217.67|6217.67|6223.24|6223.24|6223.24|6223.24|6215.71|6215.71|0
1582121400000|2020-02-19 14:10:00|6223.38|6223.38|6226.52|6226.52|6226.92|6226.92|6223.24|6223.24|0
1582121700000|2020-02-19 14:15:00|6225.05|6225.05|6231.7|6231.7|6231.7|6231.7|6223|6223|0
1582122000000|2020-02-19 14:20:00|6233.18|6233.18|6231.26|6231.26|6233.79|6233.79|6225.62|6225.62|0
1582122300000|2020-02-19 14:25:00|6232.74|6232.74|6233.82|6233.82|6233.82|6233.82|6227.41|6227.41|0
1582122600000|2020-02-19 14:30:00|6233.43|6233.43|6230.12|6230.12|6235.01|6235.01|6228.27|6228.27|0
1582122900000|2020-02-19 14:35:00|6229.5|6229.5|6230.08|6230.08|6230.29|6230.29|6226.33|6226.33|0
1582123200000|2020-02-19 14:40:00|6233.03|6233.03|6239.81|6239.81|6239.81|6239.81|6233.03|6233.03|0
1582123500000|2020-02-19 14:45:00|6238.33|6238.33|6237.76|6237.76|6243.31|6243.31|6235.96|6235.96|0
1582123800000|2020-02-19 14:50:00|6238.15|6238.15|6243.53|6243.53|6244.45|6244.45|6238.02|6238.02|0
1582124100000|2020-02-19 14:55:00|6242.05|6242.05|6235.01|6235.01|6244.08|6244.08|6233.53|6233.53|0
1582124400000|2020-02-19 15:00:00|6234.87|6234.87|6236.48|6236.48|6236.48|6236.48|6234.87|6234.87|0
1582124700000|2020-02-19 15:05:00|6235.87|6235.87|6236.78|6236.78|6236.78|6236.78|6231.11|6231.11|0
1582125000000|2020-02-19 15:10:00|6237.39|6237.39|6234.52|6234.52|6238.87|6238.87|6233.99|6233.99|0
1582125300000|2020-02-19 15:15:00|6235.13|6235.13|6234.92|6234.92|6239.67|6239.67|6233.73|6233.73|0
1582125600000|2020-02-19 15:20:00|6235.05|6235.05|6240.36|6240.36|6240.75|6240.75|6235.05|6235.05|0
1582125900000|2020-02-19 15:25:00|6239.57|6239.57|6244.51|6244.51|6244.51|6244.51|6238.95|6238.95|0
1582126200000|2020-02-19 15:30:00|6245.99|6245.99|6256.55|6256.55|6256.55|6256.55|6245.99|6245.99|0
1582126500000|2020-02-19 15:35:00|6256.95|6256.95|6253.05|6253.05|6261.09|6261.09|6253.05|6253.05|0
1582126800000|2020-02-19 15:40:00|6253.45|6253.45|6257.72|6257.72|6261.59|6261.59|6253.45|6253.45|0
1582127100000|2020-02-19 15:45:00|6258.33|6258.33|6260.32|6260.32|6264.06|6264.06|6258.33|6258.33|0
1582127400000|2020-02-19 15:50:00|6258.84|6258.84|6254.09|6254.09|6259.02|6259.02|6252|6252|0
1582127700000|2020-02-19 15:55:00|6254.49|6254.49|6253.96|6253.96|6258.91|6258.91|6253.96|6253.96|0
1582128000000|2020-02-19 16:00:00|6253.34|6253.34|6259.39|6259.39|6259.79|6259.79|6253.34|6253.34|0
1582128300000|2020-02-19 16:05:00|6259|6259|6259.1|6259.1|6261.81|6261.81|6257.96|6257.96|0
1582128600000|2020-02-19 16:10:00|6258.71|6258.71|6259.9|6259.9|6259.9|6259.9|6257.48|6257.48|0
1582128900000|2020-02-19 16:15:00|6261.37|6261.37|6260.58|6260.58|6263.22|6263.22|6259.35|6259.35|0
1582129200000|2020-02-19 16:20:00|6259.97|6259.97|6263.03|6263.03|6263.03|6263.03|6255.58|6255.58|0
1582129500000|2020-02-19 16:25:00|6262.63|6262.63|6260.3|6260.3|6265.98|6265.98|6259.94|6259.94|0
1582186500000|2020-02-20 08:15:00|6302.51|6302.51|6301.32|6301.32|6308.42|6308.42|6300.31|6300.31|0
1582186800000|2020-02-20 08:20:00|6301.93|6301.93|6300.16|6300.16|6303.12|6303.12|6294.62|6294.62|0
1582187100000|2020-02-20 08:25:00|6301.74|6301.74|6298.96|6298.96|6301.74|6301.74|6296.18|6296.18|0
1582187400000|2020-02-20 08:30:00|6298.16|6298.16|6321.21|6321.21|6321.6|6321.6|6297.55|6297.55|0
1582187700000|2020-02-20 08:35:00|6320.59|6320.59|6326.35|6326.35|6326.35|6326.35|6317.02|6317.02|0
1582188000000|2020-02-20 08:40:00|6327.83|6327.83|6333.61|6333.61|6333.61|6333.61|6324.2|6324.2|0
1582188300000|2020-02-20 08:45:00|6334.84|6334.84|6335.05|6335.05|6343.58|6343.58|6334.84|6334.84|0
1582188600000|2020-02-20 08:50:00|6334.65|6334.65|6332.64|6332.64|6338.08|6338.08|6331.85|6331.85|0
1582188900000|2020-02-20 08:55:00|6331.85|6331.85|6326.19|6326.19|6332.64|6332.64|6325.79|6325.79|0
1582189200000|2020-02-20 09:00:00|6323.3|6323.3|6325.85|6325.85|6330.65|6330.65|6323.3|6323.3|0
1582189500000|2020-02-20 09:05:00|6327.18|6327.18|6322.98|6322.98|6327.18|6327.18|6318.87|6318.87|0
1582189800000|2020-02-20 09:10:00|6323.38|6323.38|6326.42|6326.42|6326.42|6326.42|6322.91|6322.91|0
1582190100000|2020-02-20 09:15:00|6328.2|6328.2|6326.45|6326.45|6328.87|6328.87|6325.26|6325.26|0
1582190400000|2020-02-20 09:20:00|6325.26|6325.26|6314.08|6314.08|6326.05|6326.05|6313.29|6313.29|0
1582190700000|2020-02-20 09:25:00|6314.69|6314.69|6315.56|6315.56|6317.75|6317.75|6314.69|6314.69|0
1582191000000|2020-02-20 09:30:00|6314.94|6314.94|6311.52|6311.52|6316.57|6316.57|6311.52|6311.52|0
1582191300000|2020-02-20 09:35:00|6312.14|6312.14|6322.67|6322.67|6322.67|6322.67|6311.52|6311.52|0
1582191600000|2020-02-20 09:40:00|6322.05|6322.05|6326.35|6326.35|6326.96|6326.96|6322.05|6322.05|0
1582191900000|2020-02-20 09:45:00|6325.73|6325.73|6336.71|6336.71|6337.33|6337.33|6325.73|6325.73|0
1582192200000|2020-02-20 09:50:00|6337.11|6337.11|6329.04|6329.04|6337.11|6337.11|6329.04|6329.04|0
1582192500000|2020-02-20 09:55:00|6328.42|6328.42|6330.98|6330.98|6331.77|6331.77|6328.42|6328.42|0
1582192800000|2020-02-20 10:00:00|6330.36|6330.36|6339.67|6339.67|6339.89|6339.89|6330.36|6330.36|0
1582193100000|2020-02-20 10:05:00|6339.81|6339.81|6340.6|6340.6|6341|6341|6337.19|6337.19|0
1582193400000|2020-02-20 10:10:00|6342.08|6342.08|6348.27|6348.27|6349.63|6349.63|6342.08|6342.08|0
1582193700000|2020-02-20 10:15:00|6348.93|6348.93|6339.22|6339.22|6348.93|6348.93|6339.22|6339.22|0
1582194000000|2020-02-20 10:20:00|6338.6|6338.6|6338.43|6338.43|6339.13|6339.13|6335.26|6335.26|0
1582194300000|2020-02-20 10:25:00|6339.04|6339.04|6342.1|6342.1|6342.1|6342.1|6338.38|6338.38|0
1582194600000|2020-02-20 10:30:00|6342.5|6342.5|6342.28|6342.28|6342.89|6342.89|6340.7|6340.7|0
1582194900000|2020-02-20 10:35:00|6342.68|6342.68|6344.64|6344.64|6348.2|6348.2|6342.19|6342.19|0
1582195200000|2020-02-20 10:40:00|6344.24|6344.24|6342.11|6342.11|6344.24|6344.24|6339.84|6339.84|0
1582195500000|2020-02-20 10:45:00|6342.24|6342.24|6342.99|6342.99|6344.88|6344.88|6340.1|6340.1|0
1582195800000|2020-02-20 10:50:00|6343.38|6343.38|6343.55|6343.55|6344.79|6344.79|6342.99|6342.99|0
1582196100000|2020-02-20 10:55:00|6342.76|6342.76|6344.35|6344.35|6346.83|6346.83|6342.76|6342.76|0
1582196400000|2020-02-20 11:00:00|6343.95|6343.95|6342.9|6342.9|6343.95|6343.95|6342.11|6342.11|0
1582196700000|2020-02-20 11:05:00|6342.5|6342.5|6343.86|6343.86|6345.09|6345.09|6342.5|6342.5|0
1582197000000|2020-02-20 11:10:00|6344.26|6344.26|6346.85|6346.85|6346.85|6346.85|6344.26|6344.26|0
1582197300000|2020-02-20 11:15:00|6347.47|6347.47|6354.43|6354.43|6356.36|6356.36|6347.47|6347.47|0
1582197600000|2020-02-20 11:20:00|6354.56|6354.56|6347.55|6347.55|6354.56|6354.56|6347.37|6347.37|0
1582197900000|2020-02-20 11:25:00|6347.94|6347.94|6343.08|6343.08|6347.94|6347.94|6343.08|6343.08|0
1582198200000|2020-02-20 11:30:00|6343.47|6343.47|6340.5|6340.5|6343.47|6343.47|6340.5|6340.5|0
1582198500000|2020-02-20 11:35:00|6340.1|6340.1|6335.06|6335.06|6341.15|6341.15|6335.06|6335.06|0
1582198800000|2020-02-20 11:40:00|6335.72|6335.72|6338.76|6338.76|6338.76|6338.76|6335.65|6335.65|0
1582199100000|2020-02-20 11:45:00|6338.36|6338.36|6336.3|6336.3|6339.37|6339.37|6335.9|6335.9|0
1582199400000|2020-02-20 11:50:00|6335.11|6335.11|6329.48|6329.48|6335.11|6335.11|6327.29|6327.29|0
1582199700000|2020-02-20 11:55:00|6330.28|6330.28|6325.12|6325.12|6334.15|6334.15|6321.82|6321.82|0
1582200000000|2020-02-20 12:00:00|6329.55|6329.55|6332.43|6332.43|6334.87|6334.87|6328.07|6328.07|0
1582200300000|2020-02-20 12:05:00|6331.24|6331.24|6334.73|6334.73|6335.12|6335.12|6328.78|6328.78|0
1582200600000|2020-02-20 12:10:00|6335.52|6335.52|6337.21|6337.21|6337.21|6337.21|6335.12|6335.12|0
1582200900000|2020-02-20 12:15:00|6336.82|6336.82|6338.44|6338.44|6338.44|6338.44|6335.63|6335.63|0
1582201200000|2020-02-20 12:20:00|6339.23|6339.23|6344.23|6344.23|6344.92|6344.92|6339.23|6339.23|0
1582201500000|2020-02-20 12:25:00|6342.76|6342.76|6346.41|6346.41|6349.98|6349.98|6342.76|6342.76|0
1582201800000|2020-02-20 12:30:00|6345.79|6345.79|6346.19|6346.19|6346.19|6346.19|6345.18|6345.18|0
1582202100000|2020-02-20 12:35:00|6346.06|6346.06|6343.61|6343.61|6346.06|6346.06|6343.61|6343.61|0
1582202400000|2020-02-20 12:40:00|6343.22|6343.22|6339.8|6339.8|6343.22|6343.22|6339.8|6339.8|0
1582202700000|2020-02-20 12:45:00|6340.2|6340.2|6341.18|6341.18|6341.75|6341.75|6340.2|6340.2|0
1582203000000|2020-02-20 12:50:00|6341.58|6341.58|6338.12|6338.12|6341.58|6341.58|6337.46|6337.46|0
1582203300000|2020-02-20 12:55:00|6337.33|6337.33|6338.96|6338.96|6338.96|6338.96|6337.33|6337.33|0
1582203600000|2020-02-20 13:00:00|6339.75|6339.75|6337.23|6337.23|6339.75|6339.75|6336.62|6336.62|0
1582203900000|2020-02-20 13:05:00|6336.79|6336.79|6335.05|6335.05|6338.15|6338.15|6335.05|6335.05|0
1582204200000|2020-02-20 13:10:00|6336.23|6336.23|6336.52|6336.52|6338.72|6338.72|6336.23|6336.23|0
1582204500000|2020-02-20 13:15:00|6336.13|6336.13|6332.09|6332.09|6338.72|6338.72|6332.09|6332.09|0
1582204800000|2020-02-20 13:20:00|6333.28|6333.28|6336.54|6336.54|6336.54|6336.54|6331.87|6331.87|0
1582205100000|2020-02-20 13:25:00|6337.34|6337.34|6336.06|6336.06|6337.34|6337.34|6334.65|6334.65|0
1582205400000|2020-02-20 13:30:00|6336.68|6336.68|6334.39|6334.39|6340.57|6340.57|6333.73|6333.73|0
1582205700000|2020-02-20 13:35:00|6333.78|6333.78|6330.89|6330.89|6333.78|6333.78|6330.89|6330.89|0
1582206000000|2020-02-20 13:40:00|6330.28|6330.28|6328.97|6328.97|6330.28|6330.28|6324.13|6324.13|0
1582206300000|2020-02-20 13:45:00|6329.59|6329.59|6328.75|6328.75|6333.98|6333.98|6328.75|6328.75|0
1582206600000|2020-02-20 13:50:00|6329.98|6329.98|6327.72|6327.72|6329.98|6329.98|6325.69|6325.69|0
1582206900000|2020-02-20 13:55:00|6328.11|6328.11|6338.62|6338.62|6339.23|6339.23|6327.72|6327.72|0
1582207200000|2020-02-20 14:00:00|6339.54|6339.54|6336.64|6336.64|6340.18|6340.18|6336.04|6336.04|0
1582207500000|2020-02-20 14:05:00|6337.43|6337.43|6337.43|6337.43|6338.91|6338.91|6337.43|6337.43|0
1582207800000|2020-02-20 14:10:00|6338.22|6338.22|6339.06|6339.06|6339.06|6339.06|6336.2|6336.2|0
1582208100000|2020-02-20 14:15:00|6337.58|6337.58|6342.98|6342.98|6343.77|6343.77|6337.58|6337.58|0
1582208400000|2020-02-20 14:20:00|6341.5|6341.5|6335.33|6335.33|6341.5|6341.5|6334.04|6334.04|0
1582208700000|2020-02-20 14:25:00|6335.73|6335.73|6335.95|6335.95|6336.12|6336.12|6333.46|6333.46|0
1582209000000|2020-02-20 14:30:00|6337.42|6337.42|6336.5|6336.5|6340.31|6340.31|6334.23|6334.23|0
1582209300000|2020-02-20 14:35:00|6335.89|6335.89|6338.88|6338.88|6338.88|6338.88|6332.14|6332.14|0
1582209600000|2020-02-20 14:40:00|6340.06|6340.06|6340.6|6340.6|6341.21|6341.21|6334.34|6334.34|0
1582209900000|2020-02-20 14:45:00|6337.64|6337.64|6338.06|6338.06|6338.72|6338.72|6335.84|6335.84|0
1582210200000|2020-02-20 14:50:00|6338.68|6338.68|6340.94|6340.94|6341.84|6341.84|6338.68|6338.68|0
1582210500000|2020-02-20 14:55:00|6341.34|6341.34|6341.86|6341.86|6343.12|6343.12|6337.88|6337.88|0
1582210800000|2020-02-20 15:00:00|6342.26|6342.26|6350.97|6350.97|6350.97|6350.97|6342.26|6342.26|0
1582211100000|2020-02-20 15:05:00|6351.76|6351.76|6354.6|6354.6|6357.31|6357.31|6351.76|6351.76|0
1582211400000|2020-02-20 15:10:00|6355.22|6355.22|6357.26|6357.26|6357.66|6357.66|6352.29|6352.29|0
1582211700000|2020-02-20 15:15:00|6360.21|6360.21|6364.3|6364.3|6365.93|6365.93|6360.21|6360.21|0
1582212000000|2020-02-20 15:20:00|6368.73|6368.73|6360|6360|6368.73|6368.73|6359.73|6359.73|0
1582212300000|2020-02-20 15:25:00|6360.39|6360.39|6364.15|6364.15|6366.6|6366.6|6360.39|6360.39|0
1582212600000|2020-02-20 15:30:00|6364.55|6364.55|6365.63|6365.63|6371.22|6371.22|6364.15|6364.15|0
1582212900000|2020-02-20 15:35:00|6366.25|6366.25|6366.62|6366.62|6369.82|6369.82|6364.51|6364.51|0
1582213200000|2020-02-20 15:40:00|6365.14|6365.14|6368.1|6368.1|6368.1|6368.1|6365.14|6365.14|0
1582213500000|2020-02-20 15:45:00|6368.71|6368.71|6363.72|6363.72|6369.11|6369.11|6363.32|6363.32|0
1582213800000|2020-02-20 15:50:00|6364.95|6364.95|6367.26|6367.26|6369.4|6369.4|6364.95|6364.95|0
1582214100000|2020-02-20 15:55:00|6368.37|6368.37|6361.41|6361.41|6369.33|6369.33|6361.41|6361.41|0
1582214400000|2020-02-20 16:00:00|6362.2|6362.2|6361.22|6361.22|6365.6|6365.6|6359.96|6359.96|0
1582214700000|2020-02-20 16:05:00|6360.77|6360.77|6363.36|6363.36|6363.36|6363.36|6360.77|6360.77|0
1582215000000|2020-02-20 16:10:00|6363.23|6363.23|6354.67|6354.67|6363.36|6363.36|6354.67|6354.67|0
1582215300000|2020-02-20 16:15:00|6354.8|6354.8|6352.18|6352.18|6355.42|6355.42|6348.09|6348.09|0
1582215600000|2020-02-20 16:20:00|6351.57|6351.57|6348.9|6348.9|6353.99|6353.99|6348.9|6348.9|0
1582215900000|2020-02-20 16:25:00|6347.43|6347.43|6335.82|6335.82|6347.82|6347.82|6335.55|6335.55|0
1582272900000|2020-02-21 08:15:00|6270.88|6270.88|6283.2|6283.2|6283.2|6283.2|6270.88|6270.88|0
1582273200000|2020-02-21 08:20:00|6282.81|6282.81|6281.29|6281.29|6282.81|6282.81|6277.33|6277.33|0
1582273500000|2020-02-21 08:25:00|6282.47|6282.47|6279.27|6279.27|6282.47|6282.47|6275.89|6275.89|0
1582273800000|2020-02-21 08:30:00|6282.09|6282.09|6310.99|6310.99|6312.58|6312.58|6280.24|6280.24|0
1582274100000|2020-02-21 08:35:00|6311.39|6311.39|6303.13|6303.13|6316.35|6316.35|6303.13|6303.13|0
1582274400000|2020-02-21 08:40:00|6308.06|6308.06|6303.33|6303.33|6315.45|6315.45|6303.33|6303.33|0
1582274700000|2020-02-21 08:45:00|6304.56|6304.56|6292.66|6292.66|6304.56|6304.56|6292.66|6292.66|0
1582275000000|2020-02-21 08:50:00|6291.08|6291.08|6279.57|6279.57|6291.08|6291.08|6278.6|6278.6|0
1582275300000|2020-02-21 08:55:00|6279.18|6279.18|6281.02|6281.02|6281.42|6281.42|6276.54|6276.54|0
1582275600000|2020-02-21 09:00:00|6280.23|6280.23|6286.16|6286.16|6290.8|6290.8|6280.23|6280.23|0
1582275900000|2020-02-21 09:05:00|6286.95|6286.95|6279.38|6279.38|6288.14|6288.14|6275.19|6275.19|0
1582276200000|2020-02-21 09:10:00|6279.77|6279.77|6275.77|6275.77|6279.77|6279.77|6275.38|6275.38|0
1582276500000|2020-02-21 09:15:00|6276.56|6276.56|6276.26|6276.26|6277.18|6277.18|6274.81|6274.81|0
1582276800000|2020-02-21 09:20:00|6275.46|6275.46|6273.52|6273.52|6281.2|6281.2|6270.64|6270.64|0
1582277100000|2020-02-21 09:25:00|6272.73|6272.73|6272.9|6272.9|6272.9|6272.9|6269.84|6269.84|0
1582277400000|2020-02-21 09:30:00|6270.64|6270.64|6266.42|6266.42|6274.82|6274.82|6266.42|6266.42|0
1582277700000|2020-02-21 09:35:00|6267.6|6267.6|6263.8|6263.8|6268|6268|6263.8|6263.8|0
1582278000000|2020-02-21 09:40:00|6263.4|6263.4|6269.96|6269.96|6269.96|6269.96|6261.53|6261.53|0
1582278300000|2020-02-21 09:45:00|6275.87|6275.87|6278.81|6278.81|6278.81|6278.81|6274.7|6274.7|0
1582278600000|2020-02-21 09:50:00|6276.44|6276.44|6275.49|6275.49|6279.21|6279.21|6275.49|6275.49|0
1582278900000|2020-02-21 09:55:00|6276.72|6276.72|6280.26|6280.26|6280.26|6280.26|6276.72|6276.72|0
1582279200000|2020-02-21 10:00:00|6281.49|6281.49|6285.42|6285.42|6286.21|6286.21|6281.1|6281.1|0
1582279500000|2020-02-21 10:05:00|6285.02|6285.02|6279.52|6279.52|6285.02|6285.02|6276.17|6276.17|0
1582280100000|2020-02-21 10:15:00|6283.47|6283.47|6283.79|6283.79|6291.96|6291.96|6283.4|6283.4|0
1582280400000|2020-02-21 10:20:00|6285.02|6285.02|6288.79|6288.79|6290.84|6290.84|6285.02|6285.02|0
1582280700000|2020-02-21 10:25:00|6289.4|6289.4|6295.64|6295.64|6295.64|6295.64|6289.4|6289.4|0
1582281000000|2020-02-21 10:30:00|6294.85|6294.85|6292.62|6292.62|6294.85|6294.85|6289.52|6289.52|0
1582281300000|2020-02-21 10:35:00|6293.02|6293.02|6292.32|6292.32|6294.87|6294.87|6291.92|6291.92|0
1582281600000|2020-02-21 10:40:00|6291.7|6291.7|6288.13|6288.13|6291.7|6291.7|6288.13|6288.13|0
1582281900000|2020-02-21 10:45:00|6288.53|6288.53|6298.88|6298.88|6298.88|6298.88|6288.53|6288.53|0
1582282200000|2020-02-21 10:50:00|6299.49|6299.49|6308|6308|6308|6308|6299.49|6299.49|0
1582282500000|2020-02-21 10:55:00|6312.43|6312.43|6309.33|6309.33|6312.43|6312.43|6306.88|6306.88|0
1582282800000|2020-02-21 11:00:00|6307.85|6307.85|6301.27|6301.27|6307.85|6307.85|6299.42|6299.42|0
1582283100000|2020-02-21 11:05:00|6300.87|6300.87|6295.07|6295.07|6300.87|6300.87|6295.07|6295.07|0
1582283400000|2020-02-21 11:10:00|6295.46|6295.46|6298.28|6298.28|6298.28|6298.28|6295.07|6295.07|0
1582283700000|2020-02-21 11:15:00|6299.75|6299.75|6304.15|6304.15|6304.37|6304.37|6299.75|6299.75|0
1582284000000|2020-02-21 11:20:00|6303.75|6303.75|6308.4|6308.4|6308.4|6308.4|6302.96|6302.96|0
1582284300000|2020-02-21 11:25:00|6308.79|6308.79|6308.47|6308.47|6308.79|6308.79|6305.58|6305.58|0
1582284600000|2020-02-21 11:30:00|6309.26|6309.26|6313.64|6313.64|6313.64|6313.64|6308.33|6308.33|0
1582284900000|2020-02-21 11:35:00|6312.75|6312.75|6313.06|6313.06|6314.29|6314.29|6308.92|6308.92|0
1582285200000|2020-02-21 11:40:00|6314.54|6314.54|6315|6315|6315|6315|6312.2|6312.2|0
1582285500000|2020-02-21 11:45:00|6314.38|6314.38|6313.85|6313.85|6314.38|6314.38|6313.19|6313.19|0
1582285800000|2020-02-21 11:50:00|6313.46|6313.46|6314.34|6314.34|6314.87|6314.87|6313.46|6313.46|0
1582286100000|2020-02-21 11:55:00|6313.11|6313.11|6310.4|6310.4|6313.11|6313.11|6306.7|6306.7|0
1582286400000|2020-02-21 12:00:00|6312.78|6312.78|6310.03|6310.03|6313.09|6313.09|6308.81|6308.81|0
1582286700000|2020-02-21 12:05:00|6311.61|6311.61|6307.52|6307.52|6311.61|6311.61|6307.39|6307.39|0
1582287000000|2020-02-21 12:10:00|6308.71|6308.71|6307.85|6307.85|6308.71|6308.71|6306.04|6306.04|0
1582287300000|2020-02-21 12:15:00|6310.8|6310.8|6309.61|6309.61|6310.8|6310.8|6309.22|6309.22|0
1582287600000|2020-02-21 12:20:00|6309|6309|6312.01|6312.01|6315.47|6315.47|6309|6309|0
1582287900000|2020-02-21 12:25:00|6313.49|6313.49|6314.59|6314.59|6315.67|6315.67|6312.69|6312.69|0
1582288200000|2020-02-21 12:30:00|6314.99|6314.99|6316.53|6316.53|6317.19|6317.19|6311.97|6311.97|0
1582288500000|2020-02-21 12:35:00|6317.32|6317.32|6318.86|6318.86|6320.27|6320.27|6317.32|6317.32|0
1582288800000|2020-02-21 12:40:00|6319.13|6319.13|6313.05|6313.05|6319.74|6319.74|6311.57|6311.57|0
1582289100000|2020-02-21 12:45:00|6312.65|6312.65|6314.29|6314.29|6314.29|6314.29|6312.18|6312.18|0
1582289400000|2020-02-21 12:50:00|6313.5|6313.5|6310.97|6310.97|6313.5|6313.5|6310.44|6310.44|0
1582289700000|2020-02-21 12:55:00|6311.37|6311.37|6316.22|6316.22|6317.4|6317.4|6311.37|6311.37|0
1582290000000|2020-02-21 13:00:00|6315.82|6315.82|6314.78|6314.78|6316.88|6316.88|6314.39|6314.39|0
1582290300000|2020-02-21 13:05:00|6313.6|6313.6|6310.76|6310.76|6313.99|6313.99|6310.76|6310.76|0
1582290600000|2020-02-21 13:10:00|6307.8|6307.8|6311.08|6311.08|6311.3|6311.3|6307.8|6307.8|0
1582290900000|2020-02-21 13:15:00|6311.48|6311.48|6308.99|6308.99|6311.48|6311.48|6308.99|6308.99|0
1582291200000|2020-02-21 13:20:00|6309.25|6309.25|6310.22|6310.22|6310.84|6310.84|6309.25|6309.25|0
1582291500000|2020-02-21 13:25:00|6311.7|6311.7|6309.36|6309.36|6311.7|6311.7|6308.35|6308.35|0
1582291800000|2020-02-21 13:30:00|6309.97|6309.97|6303.88|6303.88|6312.93|6312.93|6303.88|6303.88|0
1582292100000|2020-02-21 13:35:00|6304.28|6304.28|6300.75|6300.75|6304.28|6304.28|6300.36|6300.36|0
1582292400000|2020-02-21 13:40:00|6302.23|6302.23|6302.32|6302.32|6302.32|6302.32|6301.04|6301.04|0
1582292700000|2020-02-21 13:45:00|6302.72|6302.72|6300.6|6300.6|6305.35|6305.35|6300.6|6300.6|0
1582293000000|2020-02-21 13:50:00|6299.8|6299.8|6298.79|6298.79|6300.42|6300.42|6296.92|6296.92|0
1582293300000|2020-02-21 13:55:00|6297.32|6297.32|6288.89|6288.89|6297.32|6297.32|6288.89|6288.89|0
1582293600000|2020-02-21 14:00:00|6289.68|6289.68|6287.36|6287.36|6291.55|6291.55|6286.97|6286.97|0
1582293900000|2020-02-21 14:05:00|6287.98|6287.98|6285.82|6285.82|6288.31|6288.31|6285.82|6285.82|0
1582294200000|2020-02-21 14:10:00|6285.03|6285.03|6283.41|6283.41|6285.03|6285.03|6283.41|6283.41|0
1582294500000|2020-02-21 14:15:00|6284.2|6284.2|6288.01|6288.01|6288.01|6288.01|6284.2|6284.2|0
1582294800000|2020-02-21 14:20:00|6288.4|6288.4|6289.19|6289.19|6292.28|6292.28|6288.4|6288.4|0
1582295100000|2020-02-21 14:25:00|6288.4|6288.4|6281.05|6281.05|6288.4|6288.4|6281.05|6281.05|0
1582295400000|2020-02-21 14:30:00|6281.45|6281.45|6275.49|6275.49|6281.62|6281.62|6275.49|6275.49|0
1582295700000|2020-02-21 14:35:00|6274.87|6274.87|6275.12|6275.12|6277.14|6277.14|6270.19|6270.19|0
1582296000000|2020-02-21 14:40:00|6274.85|6274.85|6269.08|6269.08|6274.85|6274.85|6264.97|6264.97|0
1582296300000|2020-02-21 14:45:00|6268.46|6268.46|6260.18|6260.18|6268.46|6268.46|6257.07|6257.07|0
1582296600000|2020-02-21 14:50:00|6259.52|6259.52|6255.3|6255.3|6266.71|6266.71|6254.11|6254.11|0
1582296900000|2020-02-21 14:55:00|6255.91|6255.91|6258.1|6258.1|6258.74|6258.74|6253.5|6253.5|0
1582297200000|2020-02-21 15:00:00|6261.79|6261.79|6254.21|6254.21|6261.79|6261.79|6253.94|6253.94|0
1582297500000|2020-02-21 15:05:00|6253.81|6253.81|6259.29|6259.29|6259.68|6259.68|6253.81|6253.81|0
1582297800000|2020-02-21 15:10:00|6258.06|6258.06|6259.09|6259.09|6261.16|6261.16|6254.51|6254.51|0
1582298100000|2020-02-21 15:15:00|6260.1|6260.1|6260.33|6260.33|6264.31|6264.31|6260.1|6260.1|0
1582298400000|2020-02-21 15:20:00|6261.12|6261.12|6268.05|6268.05|6268.67|6268.67|6256.98|6256.98|0
1582298700000|2020-02-21 15:25:00|6267.66|6267.66|6255.95|6255.95|6267.66|6267.66|6255.95|6255.95|0
1582299000000|2020-02-21 15:30:00|6256.34|6256.34|6247.72|6247.72|6256.96|6256.96|6247.72|6247.72|0
1582299300000|2020-02-21 15:35:00|6248.95|6248.95|6246|6246|6251.96|6251.96|6245.56|6245.56|0
1582299600000|2020-02-21 15:40:00|6245.61|6245.61|6241.58|6241.58|6245.61|6245.61|6240.32|6240.32|0
1582299900000|2020-02-21 15:45:00|6240.96|6240.96|6244.56|6244.56|6244.78|6244.78|6237.25|6237.25|0
1582300200000|2020-02-21 15:50:00|6244.96|6244.96|6249.84|6249.84|6251.31|6251.31|6244.83|6244.83|0
1582300500000|2020-02-21 15:55:00|6250.23|6250.23|6248.26|6248.26|6254.13|6254.13|6248.26|6248.26|0
1582300800000|2020-02-21 16:00:00|6246.78|6246.78|6252.4|6252.4|6254.64|6254.64|6245.24|6245.24|0
1582301100000|2020-02-21 16:05:00|6252|6252|6251.83|6251.83|6253.41|6253.41|6251.61|6251.61|0
1582301400000|2020-02-21 16:10:00|6251.43|6251.43|6251.98|6251.98|6255.26|6255.26|6250.42|6250.42|0
1582301700000|2020-02-21 16:15:00|6252.38|6252.38|6245.97|6245.97|6252.99|6252.99|6245.97|6245.97|0
1582302000000|2020-02-21 16:20:00|6246.58|6246.58|6254.99|6254.99|6256.91|6256.91|6246.19|6246.19|0
1582302300000|2020-02-21 16:25:00|6254.38|6254.38|6254.27|6254.27|6258.07|6258.07|6250.81|6250.81|0
1582532100000|2020-02-24 08:15:00|6066.46|6066.46|6059.68|6059.68|6072.86|6072.86|6058.2|6058.2|0
1582532400000|2020-02-24 08:20:00|6061.15|6061.15|6041.84|6041.84|6065.34|6065.34|6034.46|6034.46|0
1582532700000|2020-02-24 08:25:00|6042.63|6042.63|6021.08|6021.08|6042.63|6042.63|6021.08|6021.08|0
1582533000000|2020-02-24 08:30:00|6019.85|6019.85|6029.04|6029.04|6029.04|6029.04|6011.65|6011.65|0
1582533300000|2020-02-24 08:35:00|6028.43|6028.43|6034.23|6034.23|6034.23|6034.23|6024.65|6024.65|0
1582533600000|2020-02-24 08:40:00|6035.42|6035.42|6048.36|6048.36|6049.15|6049.15|6035.42|6035.42|0
1582533900000|2020-02-24 08:45:00|6049.55|6049.55|6052.15|6052.15|6054.96|6054.96|6038.3|6038.3|0
1582534200000|2020-02-24 08:50:00|6051.48|6051.48|6040.14|6040.14|6058.65|6058.65|6035.66|6035.66|0
1582534500000|2020-02-24 08:55:00|6038.96|6038.96|6034.35|6034.35|6044|6044|6034.35|6034.35|0
1582534800000|2020-02-24 09:00:00|6033.74|6033.74|6007.75|6007.75|6034.35|6034.35|6007.75|6007.75|0
1582535100000|2020-02-24 09:05:00|6009.23|6009.23|6001.42|6001.42|6014.6|6014.6|6000.58|6000.58|0
1582535400000|2020-02-24 09:10:00|6002.89|6002.89|5994.04|5994.04|6006.64|6006.64|5994.04|5994.04|0
1582535700000|2020-02-24 09:15:00|5993.42|5993.42|5987.31|5987.31|5995.26|5995.26|5987.31|5987.31|0
1582536000000|2020-02-24 09:20:00|5986.52|5986.52|5993.66|5993.66|5995.45|5995.45|5986.52|5986.52|0
1582536300000|2020-02-24 09:25:00|5993.26|5993.26|5988.22|5988.22|5993.26|5993.26|5984.48|5984.48|0
1582536600000|2020-02-24 09:30:00|5986.74|5986.74|5978.74|5978.74|5988.75|5988.75|5976.54|5976.54|0
1582536900000|2020-02-24 09:35:00|5978.12|5978.12|5980.36|5980.36|5982.73|5982.73|5970.56|5970.56|0
1582537200000|2020-02-24 09:40:00|5979.75|5979.75|5983.17|5983.17|5983.17|5983.17|5976.53|5976.53|0
1582537500000|2020-02-24 09:45:00|5981.7|5981.7|5998.18|5998.18|5998.18|5998.18|5981.7|5981.7|0
1582537800000|2020-02-24 09:50:00|5998.8|5998.8|5994.38|5994.38|5998.8|5998.8|5993.13|5993.13|0
1582538100000|2020-02-24 09:55:00|5995.61|5995.61|6002.68|6002.68|6004.77|6004.77|5995.61|5995.61|0
1582538400000|2020-02-24 10:00:00|6003.47|6003.47|6008.44|6008.44|6008.44|6008.44|6002.06|6002.06|0
1582538700000|2020-02-24 10:05:00|6008|6008|6005.09|6005.09|6010.42|6010.42|6003.24|6003.24|0
1582539000000|2020-02-24 10:10:00|6004.47|6004.47|6006.86|6006.86|6008.45|6008.45|6001.52|6001.52|0
1582539300000|2020-02-24 10:15:00|6008.45|6008.45|6006.06|6006.06|6008.45|6008.45|6004.36|6004.36|0
1582539600000|2020-02-24 10:20:00|6004.21|6004.21|5998.82|5998.82|6005.97|6005.97|5996.34|5996.34|0
1582539900000|2020-02-24 10:25:00|5998.16|5998.16|5993.93|5993.93|5998.17|5998.17|5993.93|5993.93|0
1582540200000|2020-02-24 10:30:00|5993.53|5993.53|5987.19|5987.19|5994.32|5994.32|5986.93|5986.93|0
1582540500000|2020-02-24 10:35:00|5985.72|5985.72|5982.65|5982.65|5987.96|5987.96|5981.85|5981.85|0
1582540800000|2020-02-24 10:40:00|5983.26|5983.26|5985.98|5985.98|5988.18|5988.18|5982.65|5982.65|0
1582541100000|2020-02-24 10:45:00|5985.19|5985.19|5974.9|5974.9|5985.19|5985.19|5974.9|5974.9|0
1582541400000|2020-02-24 10:50:00|5973.42|5973.42|5977.38|5977.38|5979.08|5979.08|5973.02|5973.02|0
1582541700000|2020-02-24 10:55:00|5976.98|5976.98|5975.68|5975.68|5976.98|5976.98|5973.7|5973.7|0
1582542000000|2020-02-24 11:00:00|5974.2|5974.2|5966.34|5966.34|5974.2|5974.2|5965.32|5965.32|0
1582542300000|2020-02-24 11:05:00|5966.95|5966.95|5963.08|5963.08|5968.36|5968.36|5962.47|5962.47|0
1582542600000|2020-02-24 11:10:00|5963.7|5963.7|5966.91|5966.91|5966.91|5966.91|5958.87|5958.87|0
1582542900000|2020-02-24 11:15:00|5965.44|5965.44|5954.87|5954.87|5965.44|5965.44|5952.63|5952.63|0
1582543200000|2020-02-24 11:20:00|5955.27|5955.27|5955.13|5955.13|5957.51|5957.51|5954.52|5954.52|0
1582543500000|2020-02-24 11:25:00|5954.74|5954.74|5954.54|5954.54|5956.39|5956.39|5950.87|5950.87|0
1582543800000|2020-02-24 11:30:00|5953.06|5953.06|5954.95|5954.95|5954.95|5954.95|5953.06|5953.06|0
1582544100000|2020-02-24 11:35:00|5956.19|5956.19|5965.67|5965.67|5965.67|5965.67|5956.19|5956.19|0
1582544400000|2020-02-24 11:40:00|5965.81|5965.81|5979.33|5979.33|5979.5|5979.5|5965.81|5965.81|0
1582544700000|2020-02-24 11:45:00|5978.71|5978.71|5980.44|5980.44|5984.22|5984.22|5978.71|5978.71|0
1582545000000|2020-02-24 11:50:00|5983.39|5983.39|5987.52|5987.52|5987.52|5987.52|5982.49|5982.49|0
1582545300000|2020-02-24 11:55:00|5986.04|5986.04|5992.5|5992.5|5992.5|5992.5|5986|5986|0
1582545600000|2020-02-24 12:00:00|5994.34|5994.34|5995.92|5995.92|5995.92|5995.92|5991.95|5991.95|0
1582545900000|2020-02-24 12:05:00|5997.15|5997.15|5989.85|5989.85|5997.15|5997.15|5988.44|5988.44|0
1582546200000|2020-02-24 12:10:00|5991.18|5991.18|5993.16|5993.16|5994.39|5994.39|5988.22|5988.22|0
1582546500000|2020-02-24 12:15:00|5993.38|5993.38|5986.67|5986.67|5993.38|5993.38|5986.06|5986.06|0
1582546800000|2020-02-24 12:20:00|5987.11|5987.11|5986.02|5986.02|5987.11|5987.11|5983.94|5983.94|0
1582547100000|2020-02-24 12:25:00|5986.9|5986.9|5984.93|5984.93|5986.9|5986.9|5984.93|5984.93|0
1582547400000|2020-02-24 12:30:00|5983.45|5983.45|5983.65|5983.65|5983.65|5983.65|5980.57|5980.57|0
1582547700000|2020-02-24 12:35:00|5982.64|5982.64|5976.83|5976.83|5982.64|5982.64|5976.83|5976.83|0
1582548000000|2020-02-24 12:40:00|5977.45|5977.45|5971.94|5971.94|5977.45|5977.45|5971.06|5971.06|0
1582548300000|2020-02-24 12:45:00|5970.46|5970.46|5973.42|5973.42|5973.81|5973.81|5970.07|5970.07|0
1582548600000|2020-02-24 12:50:00|5972.63|5972.63|5967.72|5967.72|5972.63|5972.63|5966.71|5966.71|0
1582548900000|2020-02-24 12:55:00|5969.2|5969.2|5970.17|5970.17|5970.83|5970.83|5968.01|5968.01|0
1582549200000|2020-02-24 13:00:00|5970.43|5970.43|5971.46|5971.46|5975.95|5975.95|5970.43|5970.43|0
1582549500000|2020-02-24 13:05:00|5970.84|5970.84|5971.31|5971.31|5972.32|5972.32|5967.85|5967.85|0
1582549800000|2020-02-24 13:10:00|5971.53|5971.53|5976.61|5976.61|5976.61|5976.61|5967.62|5967.62|0
1582550100000|2020-02-24 13:15:00|5976.39|5976.39|5977.79|5977.79|5981.66|5981.66|5975.6|5975.6|0
1582550400000|2020-02-24 13:20:00|5978.18|5978.18|5973.56|5973.56|5978.36|5978.36|5973.17|5973.17|0
1582550700000|2020-02-24 13:25:00|5972.55|5972.55|5971.45|5971.45|5973.34|5973.34|5970.62|5970.62|0
1582551000000|2020-02-24 13:30:00|5972.64|5972.64|5957.92|5957.92|5973.82|5973.82|5957.13|5957.13|0
1582551300000|2020-02-24 13:35:00|5959.15|5959.15|5959.48|5959.48|5960.88|5960.88|5957.67|5957.67|0
1582551600000|2020-02-24 13:40:00|5959.74|5959.74|5956.49|5956.49|5964.37|5964.37|5955.43|5955.43|0
1582551900000|2020-02-24 13:45:00|5956.09|5956.09|5954.39|5954.39|5957.68|5957.68|5952.65|5952.65|0
1582552200000|2020-02-24 13:50:00|5956.23|5956.23|5956.22|5956.22|5958.41|5958.41|5952.37|5952.37|0
1582552500000|2020-02-24 13:55:00|5956.61|5956.61|5955.6|5955.6|5956.83|5956.83|5953.33|5953.33|0
1582552800000|2020-02-24 14:00:00|5955.87|5955.87|5955.27|5955.27|5957.98|5957.98|5952.87|5952.87|0
1582553100000|2020-02-24 14:05:00|5954.87|5954.87|5944.33|5944.33|5956.66|5956.66|5943.54|5943.54|0
1582553400000|2020-02-24 14:10:00|5943.54|5943.54|5946.71|5946.71|5946.71|5946.71|5942.06|5942.06|0
1582553700000|2020-02-24 14:15:00|5946.09|5946.09|5944.91|5944.91|5947.39|5947.39|5944.46|5944.46|0
1582554000000|2020-02-24 14:20:00|5944.11|5944.11|5941.23|5941.23|5950.81|5950.81|5941.23|5941.23|0
1582554300000|2020-02-24 14:25:00|5940.83|5940.83|5938.27|5938.27|5942.06|5942.06|5938.27|5938.27|0
1582554600000|2020-02-24 14:30:00|5937.66|5937.66|5951.84|5951.84|5956.77|5956.77|5935.99|5935.99|0
1582554900000|2020-02-24 14:35:00|5952.29|5952.29|5953.84|5953.84|5956.9|5956.9|5952.29|5952.29|0
1582555200000|2020-02-24 14:40:00|5954.5|5954.5|5945.98|5945.98|5954.5|5954.5|5935.11|5935.11|0
1582555500000|2020-02-24 14:45:00|5950.41|5950.41|5956.36|5956.36|5961.55|5961.55|5950.41|5950.41|0
1582555800000|2020-02-24 14:50:00|5956.76|5956.76|5967.26|5967.26|5967.36|5967.36|5955.68|5955.68|0
1582556100000|2020-02-24 14:55:00|5965.78|5965.78|5965.09|5965.09|5965.78|5965.78|5958.69|5958.69|0
1582556400000|2020-02-24 15:00:00|5963.61|5963.61|5971.36|5971.36|5972.2|5972.2|5963|5963|0
1582556700000|2020-02-24 15:05:00|5970.18|5970.18|5971.57|5971.57|5973.44|5973.44|5967.46|5967.46|0
1582557000000|2020-02-24 15:10:00|5970.78|5970.78|5977.35|5977.35|5977.6|5977.6|5968.36|5968.36|0
1582557300000|2020-02-24 15:15:00|5976.73|5976.73|5966.46|5966.46|5976.91|5976.91|5966.46|5966.46|0
1582557600000|2020-02-24 15:20:00|5966.06|5966.06|5958.01|5958.01|5966.46|5966.46|5958.01|5958.01|0
1582557900000|2020-02-24 15:25:00|5958.4|5958.4|5961.95|5961.95|5961.95|5961.95|5958.3|5958.3|0
1582558200000|2020-02-24 15:30:00|5961.34|5961.34|5962.22|5962.22|5962.22|5962.22|5957.25|5957.25|0
1582558500000|2020-02-24 15:35:00|5962.84|5962.84|5960.77|5960.77|5963.19|5963.19|5958.53|5958.53|0
1582558800000|2020-02-24 15:40:00|5961.16|5961.16|5964.88|5964.88|5965.68|5965.68|5958.5|5958.5|0
1582559100000|2020-02-24 15:45:00|5966.11|5966.11|5966.73|5966.73|5968.83|5968.83|5962.22|5962.22|0
1582559400000|2020-02-24 15:50:00|5967.35|5967.35|5966.13|5966.13|5970.54|5970.54|5965.74|5965.74|0
1582559700000|2020-02-24 15:55:00|5965.34|5965.34|5971.01|5971.01|5971.01|5971.01|5959.48|5959.48|0
1582560000000|2020-02-24 16:00:00|5970.4|5970.4|5959.54|5959.54|5970.4|5970.4|5958.34|5958.34|0
1582560300000|2020-02-24 16:05:00|5959.28|5959.28|5969.56|5969.56|5970.9|5970.9|5959.28|5959.28|0
1582560600000|2020-02-24 16:10:00|5969.96|5969.96|5966.74|5966.74|5971.43|5971.43|5965.49|5965.49|0
1582560900000|2020-02-24 16:15:00|5966.34|5966.34|5975.11|5975.11|5975.11|5975.11|5965|5965|0
1582561200000|2020-02-24 16:20:00|5975.73|5975.73|5969.52|5969.52|5979.52|5979.52|5967.54|5967.54|0
1582561500000|2020-02-24 16:25:00|5968.04|5968.04|5973.34|5973.34|5977.58|5977.58|5966.37|5966.37|0
1582618500000|2020-02-25 08:15:00|6014.87|6014.87|6008.01|6008.01|6015.27|6015.27|6004.76|6004.76|0
1582618800000|2020-02-25 08:20:00|6009.59|6009.59|5999.16|5999.16|6014.13|6014.13|5996.21|5996.21|0
1582619100000|2020-02-25 08:25:00|5997.98|5997.98|5987.01|5987.01|5997.98|5997.98|5985.43|5985.43|0
1582619400000|2020-02-25 08:30:00|5986.22|5986.22|6002.02|6002.02|6002.02|6002.02|5986.22|5986.22|0
1582619700000|2020-02-25 08:35:00|6003.03|6003.03|5996.22|5996.22|6008.1|6008.1|5995.04|5995.04|0
1582620000000|2020-02-25 08:40:00|5997.01|5997.01|5998.27|5998.27|5998.67|5998.67|5990.02|5990.02|0
1582620300000|2020-02-25 08:45:00|5999.46|5999.46|5999.93|5999.93|6006.06|6006.06|5996.21|5996.21|0
1582620600000|2020-02-25 08:50:00|6000.32|6000.32|5995.8|5995.8|6003.38|6003.38|5995.8|5995.8|0
1582620900000|2020-02-25 08:55:00|5995.4|5995.4|5983.65|5983.65|5996.01|5996.01|5983.65|5983.65|0
1582621200000|2020-02-25 09:00:00|5984.04|5984.04|5993.32|5993.32|5993.94|5993.94|5984.04|5984.04|0
1582621500000|2020-02-25 09:05:00|5992.71|5992.71|5984.85|5984.85|5992.71|5992.71|5981.27|5981.27|0
1582621800000|2020-02-25 09:10:00|5983.38|5983.38|5971.97|5971.97|5983.38|5983.38|5970.39|5970.39|0
1582622100000|2020-02-25 09:15:00|5972.76|5972.76|5975.52|5975.52|5979.61|5979.61|5970.8|5970.8|0
1582622400000|2020-02-25 09:20:00|5974.9|5974.9|5972.87|5972.87|5974.9|5974.9|5966.38|5966.38|0
1582622700000|2020-02-25 09:25:00|5972.08|5972.08|5968.73|5968.73|5978.99|5978.99|5968.73|5968.73|0
1582623000000|2020-02-25 09:30:00|5967.54|5967.54|5961.3|5961.3|5967.87|5967.87|5960.81|5960.81|0
1582623300000|2020-02-25 09:35:00|5961.7|5961.7|5963.1|5963.1|5965.22|5965.22|5960.18|5960.18|0
1582623600000|2020-02-25 09:40:00|5961.63|5961.63|5959.89|5959.89|5962.02|5962.02|5956.21|5956.21|0
1582623900000|2020-02-25 09:45:00|5960.51|5960.51|5957.38|5957.38|5962.35|5962.35|5957.38|5957.38|0
1582624200000|2020-02-25 09:50:00|5957.82|5957.82|5957.52|5957.52|5958.75|5958.75|5951.55|5951.55|0
1582624500000|2020-02-25 09:55:00|5957.91|5957.91|5946.36|5946.36|5957.91|5957.91|5946.36|5946.36|0
1582624800000|2020-02-25 10:00:00|5945.75|5945.75|5953.85|5953.85|5953.85|5953.85|5945.13|5945.13|0
1582625100000|2020-02-25 10:05:00|5953.06|5953.06|5958.35|5958.35|5958.35|5958.35|5949.78|5949.78|0
1582625400000|2020-02-25 10:10:00|5957.96|5957.96|5964.81|5964.81|5964.81|5964.81|5957.96|5957.96|0
1582625700000|2020-02-25 10:15:00|5963.33|5963.33|5962.49|5962.49|5964.34|5964.34|5960.2|5960.2|0
1582626000000|2020-02-25 10:20:00|5961.88|5961.88|5964.72|5964.72|5969.98|5969.98|5961.88|5961.88|0
1582626300000|2020-02-25 10:25:00|5965.33|5965.33|5963.87|5963.87|5965.8|5965.8|5963.47|5963.47|0
1582626600000|2020-02-25 10:30:00|5963.47|5963.47|5957.13|5957.13|5963.47|5963.47|5951.58|5951.58|0
1582626900000|2020-02-25 10:35:00|5958.98|5958.98|5960.32|5960.32|5965.87|5965.87|5958.58|5958.58|0
1582627200000|2020-02-25 10:40:00|5959.53|5959.53|5950.02|5950.02|5959.53|5959.53|5950.02|5950.02|0
1582627500000|2020-02-25 10:45:00|5950.63|5950.63|5952.87|5952.87|5952.87|5952.87|5946.34|5946.34|0
1582627800000|2020-02-25 10:50:00|5954.34|5954.34|5957.2|5957.2|5957.2|5957.2|5953.08|5953.08|0
1582628100000|2020-02-25 10:55:00|5958.67|5958.67|5958.23|5958.23|5961.49|5961.49|5956.11|5956.11|0
1582628400000|2020-02-25 11:00:00|5956.76|5956.76|5945.71|5945.71|5958.23|5958.23|5945.71|5945.71|0
1582628700000|2020-02-25 11:05:00|5946.1|5946.1|5948.66|5948.66|5949.28|5949.28|5940.19|5940.19|0
1582629000000|2020-02-25 11:10:00|5947.87|5947.87|5953.86|5953.86|5953.86|5953.86|5945.49|5945.49|0
1582629300000|2020-02-25 11:15:00|5952.38|5952.38|5950.07|5950.07|5953.52|5953.52|5950.07|5950.07|0
1582629600000|2020-02-25 11:20:00|5950.68|5950.68|5949.16|5949.16|5952.49|5952.49|5948.81|5948.81|0
1582629900000|2020-02-25 11:25:00|5947.98|5947.98|5952.59|5952.59|5953.65|5953.65|5947.18|5947.18|0
1582630200000|2020-02-25 11:30:00|5953.38|5953.38|5961.35|5961.35|5961.35|5961.35|5951.49|5951.49|0
1582630500000|2020-02-25 11:35:00|5962.18|5962.18|5967.61|5967.61|5968.62|5968.62|5962.18|5962.18|0
1582630800000|2020-02-25 11:40:00|5968.22|5968.22|5959.77|5959.77|5968.84|5968.84|5954.46|5954.46|0
1582631100000|2020-02-25 11:45:00|5960.16|5960.16|5960.38|5960.38|5961.57|5961.57|5959.77|5959.77|0
1582631400000|2020-02-25 11:50:00|5958.9|5958.9|5957.85|5957.85|5960.31|5960.31|5957.85|5957.85|0
1582631700000|2020-02-25 11:55:00|5957.58|5957.58|5950.1|5950.1|5957.98|5957.98|5947.22|5947.22|0
1582632000000|2020-02-25 12:00:00|5950.5|5950.5|5949.95|5949.95|5951.88|5951.88|5949.16|5949.16|0
1582632300000|2020-02-25 12:05:00|5951.18|5951.18|5949.06|5949.06|5951.79|5951.79|5948.44|5948.44|0
1582632600000|2020-02-25 12:10:00|5948.44|5948.44|5947.83|5947.83|5948.44|5948.44|5943.32|5943.32|0
1582632900000|2020-02-25 12:15:00|5946.35|5946.35|5949.72|5949.72|5950.73|5950.73|5946.35|5946.35|0
1582633200000|2020-02-25 12:20:00|5949.32|5949.32|5958.71|5958.71|5961.03|5961.03|5946.31|5946.31|0
1582633500000|2020-02-25 12:25:00|5959.51|5959.51|5962.79|5962.79|5962.79|5962.79|5958.32|5958.32|0
1582633800000|2020-02-25 12:30:00|5962|5962|5964.56|5964.56|5964.56|5964.56|5960.13|5960.13|0
1582634100000|2020-02-25 12:35:00|5964.96|5964.96|5968.36|5968.36|5969.83|5969.83|5964.96|5964.96|0
1582634400000|2020-02-25 12:40:00|5967.17|5967.17|5965.25|5965.25|5967.79|5967.79|5963.06|5963.06|0
1582634700000|2020-02-25 12:45:00|5965.87|5965.87|5978.44|5978.44|5978.44|5978.44|5965.87|5965.87|0
1582635000000|2020-02-25 12:50:00|5978.04|5978.04|5978.91|5978.91|5979.38|5979.38|5975.73|5975.73|0
1582635300000|2020-02-25 12:55:00|5978.52|5978.52|5975.33|5975.33|5978.52|5978.52|5975.33|5975.33|0
1582635600000|2020-02-25 13:00:00|5974.54|5974.54|5968.31|5968.31|5974.54|5974.54|5967.91|5967.91|0
1582635900000|2020-02-25 13:05:00|5968.7|5968.7|5965.99|5965.99|5971.19|5971.19|5965.6|5965.6|0
1582636200000|2020-02-25 13:10:00|5966.39|5966.39|5962.58|5962.58|5972.77|5972.77|5962.58|5962.58|0
1582636500000|2020-02-25 13:15:00|5964.06|5964.06|5953.13|5953.13|5964.06|5964.06|5953.13|5953.13|0
1582636800000|2020-02-25 13:20:00|5952.51|5952.51|5946.48|5946.48|5953.38|5953.38|5945.56|5945.56|0
1582637100000|2020-02-25 13:25:00|5946.88|5946.88|5943.94|5943.94|5946.88|5946.88|5940.81|5940.81|0
1582637400000|2020-02-25 13:30:00|5943.5|5943.5|5952.01|5952.01|5952.8|5952.8|5940.83|5940.83|0
1582637700000|2020-02-25 13:35:00|5952.62|5952.62|5958.74|5958.74|5959.83|5959.83|5952.62|5952.62|0
1582638000000|2020-02-25 13:40:00|5958.35|5958.35|5954.6|5954.6|5959.58|5959.58|5954.6|5954.6|0
1582638300000|2020-02-25 13:45:00|5955.79|5955.79|5953.61|5953.61|5957.16|5957.16|5952.73|5952.73|0
1582638600000|2020-02-25 13:50:00|5954|5954|5956.67|5956.67|5956.8|5956.8|5954|5954|0
1582638900000|2020-02-25 13:55:00|5959.62|5959.62|5955.88|5955.88|5960.17|5960.17|5955.44|5955.44|0
1582639200000|2020-02-25 14:00:00|5955.27|5955.27|5951.85|5951.85|5957.11|5957.11|5951.85|5951.85|0
1582639500000|2020-02-25 14:05:00|5953.33|5953.33|5955.55|5955.55|5956.79|5956.79|5953.33|5953.33|0
1582639800000|2020-02-25 14:10:00|5954.37|5954.37|5951.34|5951.34|5954.37|5954.37|5950.91|5950.91|0
1582640100000|2020-02-25 14:15:00|5949.86|5949.86|5949.15|5949.15|5950.56|5950.56|5948.54|5948.54|0
1582640400000|2020-02-25 14:20:00|5949.55|5949.55|5948.1|5948.1|5957.11|5957.11|5948.1|5948.1|0
1582640700000|2020-02-25 14:25:00|5948.49|5948.49|5954.28|5954.28|5954.94|5954.94|5948.49|5948.49|0
1582641000000|2020-02-25 14:30:00|5955.51|5955.51|5945.54|5945.54|5961.92|5961.92|5945.54|5945.54|0
1582641300000|2020-02-25 14:35:00|5945.14|5945.14|5947.61|5947.61|5951.68|5951.68|5941.62|5941.62|0
1582641600000|2020-02-25 14:40:00|5946.42|5946.42|5931.08|5931.08|5946.42|5946.42|5930.68|5930.68|0
1582641900000|2020-02-25 14:45:00|5930.46|5930.46|5927.76|5927.76|5930.46|5930.46|5919.68|5919.68|0
1582642200000|2020-02-25 14:50:00|5927.37|5927.37|5932.37|5932.37|5932.37|5932.37|5920.34|5920.34|0
1582642500000|2020-02-25 14:55:00|5931.76|5931.76|5932.81|5932.81|5937.55|5937.55|5928.81|5928.81|0
1582642800000|2020-02-25 15:00:00|5931.58|5931.58|5929.48|5929.48|5938.52|5938.52|5929.23|5929.23|0
1582643100000|2020-02-25 15:05:00|5930.96|5930.96|5928.39|5928.39|5933.51|5933.51|5928.39|5928.39|0
1582643400000|2020-02-25 15:10:00|5927.99|5927.99|5919.05|5919.05|5928.93|5928.93|5919.05|5919.05|0
1582643700000|2020-02-25 15:15:00|5920.53|5920.53|5919.71|5919.71|5924.28|5924.28|5917.09|5917.09|0
1582644000000|2020-02-25 15:20:00|5919.31|5919.31|5914.27|5914.27|5920.72|5920.72|5913.88|5913.88|0
1582644300000|2020-02-25 15:25:00|5912.79|5912.79|5896.92|5896.92|5912.79|5912.79|5896.92|5896.92|0
1582644600000|2020-02-25 15:30:00|5897.06|5897.06|5895.47|5895.47|5909.82|5909.82|5888.6|5888.6|0
1582644900000|2020-02-25 15:35:00|5893.99|5893.99|5904.11|5904.11|5907.83|5907.83|5888.51|5888.51|0
1582645200000|2020-02-25 15:40:00|5900.83|5900.83|5908.28|5908.28|5908.41|5908.41|5896.48|5896.48|0
1582645500000|2020-02-25 15:45:00|5907.66|5907.66|5894.58|5894.58|5910.77|5910.77|5894.58|5894.58|0
1582645800000|2020-02-25 15:50:00|5894.18|5894.18|5885.25|5885.25|5894.18|5894.18|5878.25|5878.25|0
1582646100000|2020-02-25 15:55:00|5883.38|5883.38|5883.64|5883.64|5887.14|5887.14|5879.68|5879.68|0
1582646400000|2020-02-25 16:00:00|5885.12|5885.12|5881.12|5881.12|5890.98|5890.98|5879.93|5879.93|0
1582646700000|2020-02-25 16:05:00|5881.73|5881.73|5881.14|5881.14|5890.4|5890.4|5878.28|5878.28|0
1582647000000|2020-02-25 16:10:00|5880.53|5880.53|5878.9|5878.9|5885.91|5885.91|5877.46|5877.46|0
1582647300000|2020-02-25 16:15:00|5877.67|5877.67|5873.94|5873.94|5877.67|5877.67|5872.38|5872.38|0
1582647600000|2020-02-25 16:20:00|5872.71|5872.71|5866.21|5866.21|5872.71|5872.71|5864.3|5864.3|0
1582647900000|2020-02-25 16:25:00|5865.59|5865.59|5880.39|5880.39|5880.86|5880.86|5865.59|5865.59|0
1582704900000|2020-02-26 08:15:00|5821.01|5821.01|5824.12|5824.12|5824.12|5824.12|5813.2|5813.2|0
1582705200000|2020-02-26 08:20:00|5824.51|5824.51|5819.4|5819.4|5827.84|5827.84|5819.18|5819.18|0
1582705500000|2020-02-26 08:25:00|5818.79|5818.79|5806.1|5806.1|5820.06|5820.06|5799.53|5799.53|0
1582705800000|2020-02-26 08:30:00|5805.49|5805.49|5812.62|5812.62|5814.46|5814.46|5805.49|5805.49|0
1582706100000|2020-02-26 08:35:00|5813.41|5813.41|5819.3|5819.3|5824.89|5824.89|5808.92|5808.92|0
1582706400000|2020-02-26 08:40:00|5818.69|5818.69|5800.55|5800.55|5818.69|5818.69|5798.13|5798.13|0
1582706700000|2020-02-26 08:45:00|5798.96|5798.96|5784.82|5784.82|5799.39|5799.39|5782.2|5782.2|0
1582707000000|2020-02-26 08:50:00|5786.84|5786.84|5771.54|5771.54|5790.89|5790.89|5771.15|5771.15|0
1582707300000|2020-02-26 08:55:00|5770.75|5770.75|5777.64|5777.64|5779.76|5779.76|5767.15|5767.15|0
1582707600000|2020-02-26 09:00:00|5776.41|5776.41|5754.26|5754.26|5776.41|5776.41|5751.19|5751.19|0
1582707900000|2020-02-26 09:05:00|5753.87|5753.87|5749.4|5749.4|5761.33|5761.33|5744.57|5744.57|0
1582708200000|2020-02-26 09:10:00|5750.19|5750.19|5759.1|5759.1|5759.1|5759.1|5729.32|5729.32|0
1582708500000|2020-02-26 09:15:00|5760.58|5760.58|5779.53|5779.53|5783.36|5783.36|5758.71|5758.71|0
1582708800000|2020-02-26 09:20:00|5778.3|5778.3|5771.94|5771.94|5778.3|5778.3|5753.6|5753.6|0
1582709100000|2020-02-26 09:25:00|5772.34|5772.34|5776.39|5776.39|5776.39|5776.39|5761.93|5761.93|0
1582709400000|2020-02-26 09:30:00|5776.84|5776.84|5785.51|5785.51|5787.85|5787.85|5769.91|5769.91|0
1582709700000|2020-02-26 09:35:00|5784.89|5784.89|5810.68|5810.68|5812.95|5812.95|5784.89|5784.89|0
1582710000000|2020-02-26 09:40:00|5810.29|5810.29|5812.38|5812.38|5818.6|5818.6|5805.31|5805.31|0
1582710300000|2020-02-26 09:45:00|5813.86|5813.86|5818.79|5818.79|5828.08|5828.08|5813.86|5813.86|0
1582710600000|2020-02-26 09:50:00|5820.42|5820.42|5834.15|5834.15|5834.63|5834.63|5820.42|5820.42|0
1582710900000|2020-02-26 09:55:00|5833.36|5833.36|5830.59|5830.59|5835.08|5835.08|5827.24|5827.24|0
1582711200000|2020-02-26 10:00:00|5831.38|5831.38|5838.22|5838.22|5838.57|5838.57|5831.38|5831.38|0
1582711500000|2020-02-26 10:05:00|5839.45|5839.45|5853.78|5853.78|5853.78|5853.78|5839.45|5839.45|0
1582711800000|2020-02-26 10:10:00|5853.34|5853.34|5844.91|5844.91|5858.26|5858.26|5844.91|5844.91|0
1582712100000|2020-02-26 10:15:00|5844.11|5844.11|5849.5|5849.5|5852.46|5852.46|5842|5842|0
1582712400000|2020-02-26 10:20:00|5850.98|5850.98|5849.7|5849.7|5861.44|5861.44|5847.11|5847.11|0
1582712700000|2020-02-26 10:25:00|5850.23|5850.23|5859.06|5859.06|5860.75|5860.75|5850.23|5850.23|0
1582713000000|2020-02-26 10:30:00|5860.53|5860.53|5864.38|5864.38|5865.17|5865.17|5857.08|5857.08|0
1582713300000|2020-02-26 10:35:00|5863.76|5863.76|5863.14|5863.14|5872.75|5872.75|5863.14|5863.14|0
1582713600000|2020-02-26 10:40:00|5864.32|5864.32|5865.51|5865.51|5865.51|5865.51|5861.62|5861.62|0
1582713900000|2020-02-26 10:45:00|5866.17|5866.17|5850.17|5850.17|5869.63|5869.63|5848.92|5848.92|0
1582714200000|2020-02-26 10:50:00|5848.33|5848.33|5838.75|5838.75|5848.94|5848.94|5838|5838|0
1582714500000|2020-02-26 10:55:00|5840.33|5840.33|5842.38|5842.38|5847.66|5847.66|5840.33|5840.33|0
1582714800000|2020-02-26 11:00:00|5843.17|5843.17|5846.07|5846.07|5847.92|5847.92|5843.17|5843.17|0
1582715100000|2020-02-26 11:05:00|5846.47|5846.47|5865.55|5865.55|5868.73|5868.73|5846.47|5846.47|0
1582715400000|2020-02-26 11:10:00|5864.37|5864.37|5874.68|5874.68|5876.56|5876.56|5861.31|5861.31|0
1582715700000|2020-02-26 11:15:00|5876.16|5876.16|5871.26|5871.26|5876.16|5876.16|5868.78|5868.78|0
1582716000000|2020-02-26 11:20:00|5872.49|5872.49|5883.15|5883.15|5884.38|5884.38|5872.49|5872.49|0
1582716300000|2020-02-26 11:25:00|5883.41|5883.41|5894.65|5894.65|5898.55|5898.55|5883.41|5883.41|0
1582716600000|2020-02-26 11:30:00|5895.27|5895.27|5895.53|5895.53|5900.35|5900.35|5894.74|5894.74|0
1582716900000|2020-02-26 11:35:00|5896.14|5896.14|5898.51|5898.51|5898.51|5898.51|5891.67|5891.67|0
1582717200000|2020-02-26 11:40:00|5897.9|5897.9|5915.24|5915.24|5915.24|5915.24|5897.9|5897.9|0
1582717500000|2020-02-26 11:45:00|5915.64|5915.64|5903.38|5903.38|5915.64|5915.64|5901.56|5901.56|0
1582717800000|2020-02-26 11:50:00|5904.86|5904.86|5905.03|5905.03|5905.08|5905.08|5902.44|5902.44|0
1582718100000|2020-02-26 11:55:00|5904.24|5904.24|5899.49|5899.49|5904.24|5904.24|5899.49|5899.49|0
1582718400000|2020-02-26 12:00:00|5896.98|5896.98|5900.99|5900.99|5908.24|5908.24|5894.16|5894.16|0
1582718700000|2020-02-26 12:05:00|5902.47|5902.47|5926.85|5926.85|5926.85|5926.85|5902.47|5902.47|0
1582719000000|2020-02-26 12:10:00|5925.62|5925.62|5920.75|5920.75|5931.06|5931.06|5918.24|5918.24|0
1582719300000|2020-02-26 12:15:00|5922.22|5922.22|5911.16|5911.16|5922.22|5922.22|5911.16|5911.16|0
1582719600000|2020-02-26 12:20:00|5909.93|5909.93|5906.73|5906.73|5911.45|5911.45|5905.97|5905.97|0
1582719900000|2020-02-26 12:25:00|5907.96|5907.96|5906.1|5906.1|5909.44|5909.44|5901.81|5901.81|0
1582720200000|2020-02-26 12:30:00|5905.97|5905.97|5892.65|5892.65|5906.58|5906.58|5891.64|5891.64|0
1582720500000|2020-02-26 12:35:00|5893.44|5893.44|5892.67|5892.67|5897.03|5897.03|5892.21|5892.21|0
1582720800000|2020-02-26 12:40:00|5892.28|5892.28|5901.92|5901.92|5903.98|5903.98|5892.28|5892.28|0
1582721100000|2020-02-26 12:45:00|5901.52|5901.52|5907.36|5907.36|5907.74|5907.74|5901.52|5901.52|0
1582721400000|2020-02-26 12:50:00|5907.98|5907.98|5926.85|5926.85|5930.13|5930.13|5907.98|5907.98|0
1582721700000|2020-02-26 12:55:00|5925.38|5925.38|5926.1|5926.1|5927.71|5927.71|5920.21|5920.21|0
1582722000000|2020-02-26 13:00:00|5924.91|5924.91|5929.71|5929.71|5931.36|5931.36|5924.91|5924.91|0
1582722300000|2020-02-26 13:05:00|5930.94|5930.94|5926.17|5926.17|5938.74|5938.74|5926.17|5926.17|0
1582722600000|2020-02-26 13:10:00|5926.78|5926.78|5923.46|5923.46|5928.88|5928.88|5923.07|5923.07|0
1582722900000|2020-02-26 13:15:00|5924.94|5924.94|5938.4|5938.4|5939.87|5939.87|5923.84|5923.84|0
1582723200000|2020-02-26 13:20:00|5939.58|5939.58|5943.55|5943.55|5943.55|5943.55|5937.25|5937.25|0
1582723500000|2020-02-26 13:25:00|5946.5|5946.5|5950.56|5950.56|5955.42|5955.42|5943.33|5943.33|0
1582723800000|2020-02-26 13:30:00|5949.08|5949.08|5963.21|5963.21|5965.19|5965.19|5945.76|5945.76|0
1582724100000|2020-02-26 13:35:00|5962.42|5962.42|5971.03|5971.03|5976.8|5976.8|5960.15|5960.15|0
1582724400000|2020-02-26 13:40:00|5971.42|5971.42|5958|5958|5972.22|5972.22|5956.52|5956.52|0
1582724700000|2020-02-26 13:45:00|5959.48|5959.48|5964.83|5964.83|5966.36|5966.36|5958.79|5958.79|0
1582725000000|2020-02-26 13:50:00|5965.44|5965.44|5951.41|5951.41|5965.44|5965.44|5949.93|5949.93|0
1582725300000|2020-02-26 13:55:00|5951.81|5951.81|5954.69|5954.69|5954.69|5954.69|5947.31|5947.31|0
1582725600000|2020-02-26 14:00:00|5956.16|5956.16|5959.33|5959.33|5962.83|5962.83|5956.16|5956.16|0
1582725900000|2020-02-26 14:05:00|5958.94|5958.94|5952.91|5952.91|5960.02|5960.02|5946.39|5946.39|0
1582726200000|2020-02-26 14:10:00|5953.7|5953.7|5952.38|5952.38|5960.41|5960.41|5951.76|5951.76|0
1582726500000|2020-02-26 14:15:00|5952.77|5952.77|5955.92|5955.92|5956.14|5956.14|5952.2|5952.2|0
1582726800000|2020-02-26 14:20:00|5955.53|5955.53|5961.95|5961.95|5966.13|5966.13|5955.53|5955.53|0
1582727100000|2020-02-26 14:25:00|5960.76|5960.76|5959.9|5959.9|5964.72|5964.72|5959.9|5959.9|0
1582727400000|2020-02-26 14:30:00|5958.43|5958.43|5957.42|5957.42|5964.58|5964.58|5952.28|5952.28|0
1582727700000|2020-02-26 14:35:00|5958.9|5958.9|5969.03|5969.03|5969.03|5969.03|5953.35|5953.35|0
1582728000000|2020-02-26 14:40:00|5968.42|5968.42|5980.46|5980.46|5983.68|5983.68|5967.01|5967.01|0
1582728300000|2020-02-26 14:45:00|5981.93|5981.93|5966.23|5966.23|5984|5984|5966.23|5966.23|0
1582728600000|2020-02-26 14:50:00|5966.67|5966.67|5965.91|5965.91|5970.78|5970.78|5953.4|5953.4|0
1582728900000|2020-02-26 14:55:00|5965.12|5965.12|5963.42|5963.42|5968.88|5968.88|5962.5|5962.5|0
1582729200000|2020-02-26 15:00:00|5963.16|5963.16|5949.03|5949.03|5963.42|5963.42|5947.45|5947.45|0
1582729500000|2020-02-26 15:05:00|5950.26|5950.26|5963.54|5963.54|5963.54|5963.54|5948.81|5948.81|0
1582729800000|2020-02-26 15:10:00|5964.77|5964.77|5970.03|5970.03|5970.03|5970.03|5957.33|5957.33|0
1582730100000|2020-02-26 15:15:00|5970.64|5970.64|5995.38|5995.38|5995.64|5995.64|5970.64|5970.64|0
1582730400000|2020-02-26 15:20:00|5995.6|5995.6|5984.75|5984.75|5998.02|5998.02|5982.07|5982.07|0
1582730700000|2020-02-26 15:25:00|5984.89|5984.89|5977.01|5977.01|5992.59|5992.59|5977.01|5977.01|0
1582731000000|2020-02-26 15:30:00|5976.57|5976.57|5984.16|5984.16|5988.05|5988.05|5976.17|5976.17|0
1582731300000|2020-02-26 15:35:00|5984.78|5984.78|5986.76|5986.76|5991.62|5991.62|5984.16|5984.16|0
1582731600000|2020-02-26 15:40:00|5987.38|5987.38|6002.45|6002.45|6006.2|6006.2|5986.15|5986.15|0
1582731900000|2020-02-26 15:45:00|6002.06|6002.06|5994.82|5994.82|6002.45|6002.45|5991.29|5991.29|0
1582732200000|2020-02-26 15:50:00|5994.95|5994.95|5995.46|5995.46|6001.66|6001.66|5994.85|5994.85|0
1582732500000|2020-02-26 15:55:00|5996.94|5996.94|5993.73|5993.73|6000.44|6000.44|5992.27|5992.27|0
1582732800000|2020-02-26 16:00:00|5993.33|5993.33|5989.53|5989.53|5993.51|5993.51|5986.64|5986.64|0
1582733100000|2020-02-26 16:05:00|5989.13|5989.13|5979.53|5979.53|5989.13|5989.13|5979.53|5979.53|0
1582733400000|2020-02-26 16:10:00|5979.13|5979.13|5977.24|5977.24|5980.15|5980.15|5974.23|5974.23|0
1582733700000|2020-02-26 16:15:00|5975.63|5975.63|5993.2|5993.2|5993.2|5993.2|5975.63|5975.63|0
1582734000000|2020-02-26 16:20:00|5994.67|5994.67|5999.53|5999.53|6005.08|6005.08|5994.67|5994.67|0
1582734300000|2020-02-26 16:25:00|6001.01|6001.01|6000.05|6000.05|6008.9|6008.9|5999.21|5999.21|0
1582791300000|2020-02-27 08:15:00|5874.27|5874.27|5881.58|5881.58|5889.04|5889.04|5867.61|5867.61|0
1582791600000|2020-02-27 08:20:00|5880.1|5880.1|5863.02|5863.02|5882.14|5882.14|5863.02|5863.02|0
1582791900000|2020-02-27 08:25:00|5864.49|5864.49|5851.13|5851.13|5865.24|5865.24|5849.33|5849.33|0
1582792200000|2020-02-27 08:30:00|5852.61|5852.61|5827.95|5827.95|5853.79|5853.79|5827.95|5827.95|0
1582792500000|2020-02-27 08:35:00|5828.34|5828.34|5827.58|5827.58|5834.33|5834.33|5825.24|5825.24|0
1582792800000|2020-02-27 08:40:00|5826.35|5826.35|5841.83|5841.83|5844.42|5844.42|5825.73|5825.73|0
1582793100000|2020-02-27 08:45:00|5843.3|5843.3|5842.61|5842.61|5847.49|5847.49|5836.13|5836.13|0
1582793400000|2020-02-27 08:50:00|5843.84|5843.84|5848.3|5848.3|5855.72|5855.72|5839.06|5839.06|0
1582793700000|2020-02-27 08:55:00|5849.78|5849.78|5865.98|5865.98|5872.94|5872.94|5848.81|5848.81|0
1582794000000|2020-02-27 09:00:00|5864.8|5864.8|5880.34|5880.34|5880.34|5880.34|5863.52|5863.52|0
1582794300000|2020-02-27 09:05:00|5881.57|5881.57|5869.97|5869.97|5885.13|5885.13|5869.97|5869.97|0
1582794600000|2020-02-27 09:10:00|5868.74|5868.74|5872.43|5872.43|5873.66|5873.66|5862.57|5862.57|0
1582794900000|2020-02-27 09:15:00|5871.82|5871.82|5862.86|5862.86|5874.77|5874.77|5862.86|5862.86|0
1582795200000|2020-02-27 09:20:00|5861.02|5861.02|5871.67|5871.67|5871.67|5871.67|5857.53|5857.53|0
1582795500000|2020-02-27 09:25:00|5870.44|5870.44|5878.16|5878.16|5878.16|5878.16|5870.44|5870.44|0
1582795800000|2020-02-27 09:30:00|5878.29|5878.29|5893.23|5893.23|5895.72|5895.72|5877.72|5877.72|0
1582796100000|2020-02-27 09:35:00|5892.04|5892.04|5891.7|5891.7|5892.04|5892.04|5880.13|5880.13|0
1582796400000|2020-02-27 09:40:00|5892.1|5892.1|5885.23|5885.23|5896.82|5896.82|5882.28|5882.28|0
1582796700000|2020-02-27 09:45:00|5885.85|5885.85|5885.08|5885.08|5888.6|5888.6|5881.88|5881.88|0
1582797000000|2020-02-27 09:50:00|5883.6|5883.6|5873.89|5873.89|5883.82|5883.82|5870.69|5870.69|0
1582797300000|2020-02-27 09:55:00|5873.76|5873.76|5864.83|5864.83|5873.81|5873.81|5863.2|5863.2|0
1582797600000|2020-02-27 10:00:00|5865.62|5865.62|5873.85|5873.85|5877.47|5877.47|5865.62|5865.62|0
1582797900000|2020-02-27 10:05:00|5875.33|5875.33|5870.41|5870.41|5875.39|5875.39|5864.22|5864.22|0
1582798200000|2020-02-27 10:10:00|5871.89|5871.89|5867.97|5867.97|5872.68|5872.68|5860.73|5860.73|0
1582798500000|2020-02-27 10:15:00|5866.5|5866.5|5867.95|5867.95|5868.17|5868.17|5856.16|5856.16|0
1582798800000|2020-02-27 10:20:00|5867.29|5867.29|5869.82|5869.82|5871.65|5871.65|5867.15|5867.15|0
1582799100000|2020-02-27 10:25:00|5871.05|5871.05|5869.62|5869.62|5871.05|5871.05|5863.46|5863.46|0
1582799400000|2020-02-27 10:30:00|5868.14|5868.14|5868.2|5868.2|5870.91|5870.91|5863.82|5863.82|0
1582799700000|2020-02-27 10:35:00|5868.65|5868.65|5879.34|5879.34|5880.53|5880.53|5868.65|5868.65|0
1582800000000|2020-02-27 10:40:00|5878.11|5878.11|5877.12|5877.12|5883.94|5883.94|5875.76|5875.76|0
1582800300000|2020-02-27 10:45:00|5876.59|5876.59|5861.36|5861.36|5877.21|5877.21|5861.36|5861.36|0
1582800600000|2020-02-27 10:50:00|5860.96|5860.96|5859.51|5859.51|5866.28|5866.28|5855.54|5855.54|0
1582800900000|2020-02-27 10:55:00|5860.3|5860.3|5864.29|5864.29|5866.25|5866.25|5857.21|5857.21|0
1582801200000|2020-02-27 11:00:00|5864.69|5864.69|5859.54|5859.54|5867.28|5867.28|5858.92|5858.92|0
1582801500000|2020-02-27 11:05:00|5858.75|5858.75|5858.75|5858.75|5862.87|5862.87|5856.24|5856.24|0
1582801800000|2020-02-27 11:10:00|5858.23|5858.23|5865.49|5865.49|5865.49|5865.49|5856.86|5856.86|0
1582802100000|2020-02-27 11:15:00|5864.87|5864.87|5881.75|5881.75|5885.2|5885.2|5864.87|5864.87|0
1582802400000|2020-02-27 11:20:00|5879.37|5879.37|5879.3|5879.3|5881.11|5881.11|5873.56|5873.56|0
1582802700000|2020-02-27 11:25:00|5880.89|5880.89|5887.97|5887.97|5888.1|5888.1|5878.47|5878.47|0
1582803000000|2020-02-27 11:30:00|5886.78|5886.78|5884.65|5884.65|5887.75|5887.75|5883.24|5883.24|0
1582803300000|2020-02-27 11:35:00|5885.26|5885.26|5889.44|5889.44|5889.44|5889.44|5879.41|5879.41|0
1582803600000|2020-02-27 11:40:00|5888.25|5888.25|5887.26|5887.26|5890.1|5890.1|5884.62|5884.62|0
1582803900000|2020-02-27 11:45:00|5887.87|5887.87|5893.35|5893.35|5893.62|5893.62|5887.87|5887.87|0
1582804200000|2020-02-27 11:50:00|5893.75|5893.75|5900.55|5900.55|5901.65|5901.65|5893.13|5893.13|0
1582804500000|2020-02-27 11:55:00|5897.6|5897.6|5889.37|5889.37|5897.6|5897.6|5886.68|5886.68|0
1582804800000|2020-02-27 12:00:00|5889.14|5889.14|5889.61|5889.61|5892.71|5892.71|5883.71|5883.71|0
1582805100000|2020-02-27 12:05:00|5891.19|5891.19|5886.66|5886.66|5892.73|5892.73|5886.66|5886.66|0
1582805400000|2020-02-27 12:10:00|5886.53|5886.53|5885.1|5885.1|5887.72|5887.72|5882.24|5882.24|0
1582805700000|2020-02-27 12:15:00|5885.36|5885.36|5877.89|5877.89|5886.95|5886.95|5877.07|5877.07|0
1582806000000|2020-02-27 12:20:00|5879.37|5879.37|5868.02|5868.02|5879.37|5879.37|5868.02|5868.02|0
1582806300000|2020-02-27 12:25:00|5867.63|5867.63|5854.14|5854.14|5867.63|5867.63|5850.4|5850.4|0
1582806600000|2020-02-27 12:30:00|5851.19|5851.19|5861.62|5861.62|5865.12|5865.12|5845.71|5845.71|0
1582806900000|2020-02-27 12:35:00|5861|5861|5856.26|5856.26|5861|5861|5856.26|5856.26|0
1582807200000|2020-02-27 12:40:00|5854.41|5854.41|5845.7|5845.7|5855.47|5855.47|5845.7|5845.7|0
1582807500000|2020-02-27 12:45:00|5843.86|5843.86|5843.82|5843.82|5849.13|5849.13|5840.79|5840.79|0
1582807800000|2020-02-27 12:50:00|5845.91|5845.91|5838.87|5838.87|5846.53|5846.53|5838.87|5838.87|0
1582808100000|2020-02-27 12:55:00|5838.26|5838.26|5829.78|5829.78|5838.26|5838.26|5829.78|5829.78|0
1582808400000|2020-02-27 13:00:00|5830.39|5830.39|5833.7|5833.7|5833.7|5833.7|5826.3|5826.3|0
1582808700000|2020-02-27 13:05:00|5833.3|5833.3|5826.15|5826.15|5833.3|5833.3|5821.75|5821.75|0
1582809000000|2020-02-27 13:10:00|5824.56|5824.56|5811.96|5811.96|5825.18|5825.18|5811.96|5811.96|0
1582809300000|2020-02-27 13:15:00|5812.35|5812.35|5801.69|5801.69|5817.46|5817.46|5801.69|5801.69|0
1582809600000|2020-02-27 13:20:00|5800.5|5800.5|5809.03|5809.03|5809.03|5809.03|5793.63|5793.63|0
1582809900000|2020-02-27 13:25:00|5810.22|5810.22|5813.71|5813.71|5814.77|5814.77|5804.84|5804.84|0
1582810200000|2020-02-27 13:30:00|5813.1|5813.1|5818.16|5818.16|5823.73|5823.73|5813.1|5813.1|0
1582810500000|2020-02-27 13:35:00|5817.37|5817.37|5808.39|5808.39|5817.37|5817.37|5808.39|5808.39|0
1582810800000|2020-02-27 13:40:00|5807.73|5807.73|5821.63|5821.63|5821.63|5821.63|5807.56|5807.56|0
1582811100000|2020-02-27 13:45:00|5821.02|5821.02|5810.26|5810.26|5826.2|5826.2|5809.25|5809.25|0
1582811400000|2020-02-27 13:50:00|5810.87|5810.87|5809.9|5809.9|5811.49|5811.49|5806.09|5806.09|0
1582811700000|2020-02-27 13:55:00|5809.28|5809.28|5807.97|5807.97|5816.61|5816.61|5805.7|5805.7|0
1582812000000|2020-02-27 14:00:00|5808.37|5808.37|5811.81|5811.81|5812.69|5812.69|5807.05|5807.05|0
1582812300000|2020-02-27 14:05:00|5812.42|5812.42|5803.78|5803.78|5812.42|5812.42|5802.07|5802.07|0
1582812600000|2020-02-27 14:10:00|5803.34|5803.34|5787.76|5787.76|5803.34|5803.34|5785.82|5785.82|0
1582812900000|2020-02-27 14:15:00|5788.38|5788.38|5799.33|5799.33|5799.95|5799.95|5788.38|5788.38|0
1582813200000|2020-02-27 14:20:00|5800.56|5800.56|5783.66|5783.66|5802.19|5802.19|5781.94|5781.94|0
1582813500000|2020-02-27 14:25:00|5784.19|5784.19|5778.3|5778.3|5789.49|5789.49|5775.4|5775.4|0
1582813800000|2020-02-27 14:30:00|5777.68|5777.68|5781.37|5781.37|5786.55|5786.55|5766.75|5766.75|0
1582814100000|2020-02-27 14:35:00|5779.89|5779.89|5810.7|5810.7|5810.87|5810.87|5778.66|5778.66|0
1582814400000|2020-02-27 14:40:00|5813.65|5813.65|5785.23|5785.23|5813.65|5813.65|5785.23|5785.23|0
1582814700000|2020-02-27 14:45:00|5786.71|5786.71|5770.68|5770.68|5786.71|5786.71|5763.06|5763.06|0
1582815000000|2020-02-27 14:50:00|5771.29|5771.29|5779.24|5779.24|5781.5|5781.5|5766.56|5766.56|0
1582815300000|2020-02-27 14:55:00|5778.62|5778.62|5780.92|5780.92|5786.32|5786.32|5777.23|5777.23|0
1582815600000|2020-02-27 15:00:00|5781.71|5781.71|5766.49|5766.49|5789.22|5789.22|5765.26|5765.26|0
1582815900000|2020-02-27 15:05:00|5766.89|5766.89|5773.96|5773.96|5777.92|5777.92|5765.09|5765.09|0
1582816200000|2020-02-27 15:10:00|5773.57|5773.57|5766.11|5766.11|5773.57|5773.57|5761.76|5761.76|0
1582816500000|2020-02-27 15:15:00|5764.64|5764.64|5751.83|5751.83|5764.64|5764.64|5744.31|5744.31|0
1582816800000|2020-02-27 15:20:00|5752.5|5752.5|5740.71|5740.71|5752.89|5752.89|5739.22|5739.22|0
1582817100000|2020-02-27 15:25:00|5740.05|5740.05|5736.49|5736.49|5743.04|5743.04|5731|5731|0
1582817400000|2020-02-27 15:30:00|5735.7|5735.7|5714.14|5714.14|5735.7|5735.7|5712.97|5712.97|0
1582817700000|2020-02-27 15:35:00|5715.37|5715.37|5739.32|5739.32|5739.32|5739.32|5713|5713|0
1582818000000|2020-02-27 15:40:00|5739.45|5739.45|5746.55|5746.55|5749.34|5749.34|5738.69|5738.69|0
1582818300000|2020-02-27 15:45:00|5746.95|5746.95|5765.28|5765.28|5770.7|5770.7|5745.94|5745.94|0
1582818600000|2020-02-27 15:50:00|5764.05|5764.05|5781.87|5781.87|5788.53|5788.53|5762.2|5762.2|0
1582818900000|2020-02-27 15:55:00|5782.49|5782.49|5801.25|5801.25|5801.25|5801.25|5773.28|5773.28|0
1582819200000|2020-02-27 16:00:00|5800.85|5800.85|5798.76|5798.76|5814.94|5814.94|5798.65|5798.65|0
1582819500000|2020-02-27 16:05:00|5797.57|5797.57|5834.26|5834.26|5836.25|5836.25|5796.1|5796.1|0
1582819800000|2020-02-27 16:10:00|5834.49|5834.49|5821.57|5821.57|5834.49|5834.49|5816.93|5816.93|0
1582820100000|2020-02-27 16:15:00|5822.19|5822.19|5837.02|5837.02|5837.02|5837.02|5822.19|5822.19|0
1582820400000|2020-02-27 16:20:00|5838.5|5838.5|5822.48|5822.48|5842.31|5842.31|5822.48|5822.48|0
1582820700000|2020-02-27 16:25:00|5822.08|5822.08|5810|5810|5822.08|5822.08|5809.78|5809.78|0
1582877700000|2020-02-28 08:15:00|5620.52|5620.52|5624.63|5624.63|5625.43|5625.43|5578.14|5578.14|0
1582878000000|2020-02-28 08:20:00|5626.63|5626.63|5615.14|5615.14|5636.32|5636.32|5598.12|5598.12|0
1582878300000|2020-02-28 08:25:00|5612.68|5612.68|5581.47|5581.47|5612.68|5612.68|5581.47|5581.47|0
1582878600000|2020-02-28 08:30:00|5582.09|5582.09|5548.96|5548.96|5586.38|5586.38|5546.23|5546.23|0
1582878900000|2020-02-28 08:35:00|5548.35|5548.35|5523.21|5523.21|5562.91|5562.91|5523.21|5523.21|0
1582879200000|2020-02-28 08:40:00|5524.79|5524.79|5540.69|5540.69|5550.93|5550.93|5524.79|5524.79|0
1582879500000|2020-02-28 08:45:00|5541.22|5541.22|5522.13|5522.13|5543.27|5543.27|5516.84|5516.84|0
1582879800000|2020-02-28 08:50:00|5523.61|5523.61|5515.86|5515.86|5523.61|5523.61|5509.69|5509.69|0
1582880100000|2020-02-28 08:55:00|5514.02|5514.02|5504.6|5504.6|5515.26|5515.26|5504.6|5504.6|0
1582880400000|2020-02-28 09:00:00|5507.76|5507.76|5506.29|5506.29|5508.55|5508.55|5491.52|5491.52|0
1582880700000|2020-02-28 09:05:00|5508.14|5508.14|5512.59|5512.59|5528.81|5528.81|5507.77|5507.77|0
1582881000000|2020-02-28 09:10:00|5511.97|5511.97|5515.07|5515.07|5524.48|5524.48|5509.55|5509.55|0
1582881300000|2020-02-28 09:15:00|5511.61|5511.61|5521.25|5521.25|5522.09|5522.09|5505.68|5505.68|0
1582881600000|2020-02-28 09:20:00|5517.65|5517.65|5503.56|5503.56|5518.26|5518.26|5499.92|5499.92|0
1582881900000|2020-02-28 09:25:00|5502.95|5502.95|5493.67|5493.67|5502.95|5502.95|5485.81|5485.81|0
1582882200000|2020-02-28 09:30:00|5492.88|5492.88|5498.27|5498.27|5502.16|5502.16|5485.11|5485.11|0
1582882500000|2020-02-28 09:35:00|5497.48|5497.48|5492.49|5492.49|5497.48|5497.48|5477.79|5477.79|0
1582882800000|2020-02-28 09:40:00|5492.36|5492.36|5515.75|5515.75|5520.66|5520.66|5490.12|5490.12|0
1582883100000|2020-02-28 09:45:00|5514.28|5514.28|5526.64|5526.64|5537.28|5537.28|5512.65|5512.65|0
1582883400000|2020-02-28 09:50:00|5525.41|5525.41|5507.74|5507.74|5529.75|5529.75|5507.74|5507.74|0
1582883700000|2020-02-28 09:55:00|5509.22|5509.22|5516.57|5516.57|5521.94|5521.94|5507.42|5507.42|0
1582884000000|2020-02-28 10:00:00|5516.18|5516.18|5522.61|5522.61|5524.38|5524.38|5513.65|5513.65|0
1582884300000|2020-02-28 10:05:00|5521.38|5521.38|5518.35|5518.35|5524.08|5524.08|5510.2|5510.2|0
1582884600000|2020-02-28 10:10:00|5515.97|5515.97|5539.68|5539.68|5541.27|5541.27|5512.11|5512.11|0
1582884900000|2020-02-28 10:15:00|5541.16|5541.16|5565.87|5565.87|5565.87|5565.87|5537.23|5537.23|0
1582885200000|2020-02-28 10:20:00|5561.73|5561.73|5581.6|5581.6|5583.47|5583.47|5560.32|5560.32|0
1582885500000|2020-02-28 10:25:00|5585.29|5585.29|5588.07|5588.07|5600.04|5600.04|5585.29|5585.29|0
1582885800000|2020-02-28 10:30:00|5587.45|5587.45|5563.59|5563.59|5587.45|5587.45|5560.21|5560.21|0
1582886100000|2020-02-28 10:35:00|5562.36|5562.36|5558.63|5558.63|5569.14|5569.14|5557.61|5557.61|0
1582886400000|2020-02-28 10:40:00|5560.11|5560.11|5581.03|5581.03|5581.03|5581.03|5557.69|5557.69|0
1582886700000|2020-02-28 10:45:00|5581.43|5581.43|5586.25|5586.25|5588.23|5588.23|5577.34|5577.34|0
1582887000000|2020-02-28 10:50:00|5585.63|5585.63|5596.59|5596.59|5598.64|5598.64|5584.23|5584.23|0
1582887300000|2020-02-28 10:55:00|5595.98|5595.98|5595.88|5595.88|5601.69|5601.69|5595.88|5595.88|0
1582887600000|2020-02-28 11:00:00|5597.07|5597.07|5603.54|5603.54|5607.22|5607.22|5597.07|5597.07|0
1582887900000|2020-02-28 11:05:00|5602.93|5602.93|5600.64|5600.64|5602.93|5602.93|5593.73|5593.73|0
1582888200000|2020-02-28 11:10:00|5600.24|5600.24|5597.71|5597.71|5613.33|5613.33|5597.1|5597.1|0
1582888500000|2020-02-28 11:15:00|5597.1|5597.1|5603.79|5603.79|5608.57|5608.57|5594.68|5594.68|0
1582888800000|2020-02-28 11:20:00|5602.38|5602.38|5596.17|5596.17|5602.38|5602.38|5595.12|5595.12|0
1582889100000|2020-02-28 11:25:00|5595.91|5595.91|5586.06|5586.06|5606.59|5606.59|5585.05|5585.05|0
1582889400000|2020-02-28 11:30:00|5586.67|5586.67|5600.63|5600.63|5602.9|5602.9|5586.67|5586.67|0
1582889700000|2020-02-28 11:35:00|5601.24|5601.24|5594.95|5594.95|5602.92|5602.92|5594.95|5594.95|0
1582890000000|2020-02-28 11:40:00|5594.34|5594.34|5579.32|5579.32|5594.34|5594.34|5577.83|5577.83|0
1582890300000|2020-02-28 11:45:00|5579.1|5579.1|5572.87|5572.87|5585.31|5585.31|5572.87|5572.87|0
1582890600000|2020-02-28 11:50:00|5571.64|5571.64|5577.15|5577.15|5579.24|5579.24|5568.2|5568.2|0
1582890900000|2020-02-28 11:55:00|5577.55|5577.55|5555.89|5555.89|5579.64|5579.64|5551.75|5551.75|0
1582891200000|2020-02-28 12:00:00|5554.44|5554.44|5539.34|5539.34|5558.46|5558.46|5537.64|5537.64|0
1582891500000|2020-02-28 12:05:00|5538.15|5538.15|5544.26|5544.26|5546.24|5546.24|5534.68|5534.68|0
1582891800000|2020-02-28 12:10:00|5542.78|5542.78|5554.07|5554.07|5555.34|5555.34|5536.97|5536.97|0
1582892100000|2020-02-28 12:15:00|5554.86|5554.86|5558.42|5558.42|5559.43|5559.43|5548.33|5548.33|0
1582892400000|2020-02-28 12:20:00|5559.9|5559.9|5575.26|5575.26|5575.48|5575.48|5559.9|5559.9|0
1582892700000|2020-02-28 12:25:00|5576.49|5576.49|5565.63|5565.63|5578.07|5578.07|5564.98|5564.98|0
1582893000000|2020-02-28 12:30:00|5565.85|5565.85|5548.35|5548.35|5572.63|5572.63|5548.35|5548.35|0
1582893300000|2020-02-28 12:35:00|5549.14|5549.14|5548.39|5548.39|5549.19|5549.19|5539.55|5539.55|0
1582893600000|2020-02-28 12:40:00|5546.92|5546.92|5560.52|5560.52|5560.52|5560.52|5544.94|5544.94|0
1582893900000|2020-02-28 12:45:00|5561.31|5561.31|5569.14|5569.14|5569.14|5569.14|5555.06|5555.06|0
1582894200000|2020-02-28 12:50:00|5569.41|5569.41|5563.73|5563.73|5574.16|5574.16|5561.46|5561.46|0
1582894500000|2020-02-28 12:55:00|5563.33|5563.33|5557.28|5557.28|5563.33|5563.33|5554.08|5554.08|0
1582894800000|2020-02-28 13:00:00|5556.4|5556.4|5557.34|5557.34|5562.24|5562.24|5555.22|5555.22|0
1582895100000|2020-02-28 13:05:00|5557.78|5557.78|5562.74|5562.74|5566.21|5566.21|5551.13|5551.13|0
1582895400000|2020-02-28 13:10:00|5563.35|5563.35|5572.04|5572.04|5572.04|5572.04|5556.53|5556.53|0
1582895700000|2020-02-28 13:15:00|5571.86|5571.86|5557.92|5557.92|5577.21|5577.21|5557.37|5557.37|0
1582896000000|2020-02-28 13:20:00|5558.32|5558.32|5562.81|5562.81|5564.09|5564.09|5555.76|5555.76|0
1582896300000|2020-02-28 13:25:00|5563.07|5563.07|5565.12|5565.12|5566.3|5566.3|5560.28|5560.28|0
1582896600000|2020-02-28 13:30:00|5564.9|5564.9|5562.31|5562.31|5567.36|5567.36|5549.19|5549.19|0
1582896900000|2020-02-28 13:35:00|5566|5566|5558.38|5558.38|5567.18|5567.18|5557.99|5557.99|0
1582897200000|2020-02-28 13:40:00|5557.59|5557.59|5536.26|5536.26|5557.59|5557.59|5534.68|5534.68|0
1582897500000|2020-02-28 13:45:00|5535.87|5535.87|5523.61|5523.61|5538.9|5538.9|5520.93|5520.93|0
1582897800000|2020-02-28 13:50:00|5522.99|5522.99|5519.83|5519.83|5530.38|5530.38|5515.3|5515.3|0
1582898100000|2020-02-28 13:55:00|5518.36|5518.36|5518.6|5518.6|5525.27|5525.27|5513.28|5513.28|0
1582898400000|2020-02-28 14:00:00|5521.27|5521.27|5526.21|5526.21|5530.97|5530.97|5516.32|5516.32|0
1582898700000|2020-02-28 14:05:00|5524.74|5524.74|5519.24|5519.24|5533.36|5533.36|5515.54|5515.54|0
1582899000000|2020-02-28 14:10:00|5519.85|5519.85|5518.12|5518.12|5523.95|5523.95|5510.59|5510.59|0
1582899300000|2020-02-28 14:15:00|5516.89|5516.89|5489.56|5489.56|5517.11|5517.11|5486.35|5486.35|0
1582899600000|2020-02-28 14:20:00|5489.17|5489.17|5505.78|5505.78|5505.78|5505.78|5487.54|5487.54|0
1582899900000|2020-02-28 14:25:00|5505.17|5505.17|5503.75|5503.75|5505.17|5505.17|5495.67|5495.67|0
1582900200000|2020-02-28 14:30:00|5503.36|5503.36|5529.8|5529.8|5539.13|5539.13|5500.74|5500.74|0
1582900500000|2020-02-28 14:35:00|5531.04|5531.04|5544.91|5544.91|5554.02|5554.02|5530.82|5530.82|0
1582900800000|2020-02-28 14:40:00|5544.51|5544.51|5531.58|5531.58|5557.16|5557.16|5529.42|5529.42|0
1582901100000|2020-02-28 14:45:00|5530.1|5530.1|5517.58|5517.58|5539.53|5539.53|5517.58|5517.58|0
1582901400000|2020-02-28 14:50:00|5518.37|5518.37|5519.77|5519.77|5527.65|5527.65|5514.25|5514.25|0
1582901700000|2020-02-28 14:55:00|5518.58|5518.58|5517.55|5517.55|5519.71|5519.71|5510.16|5510.16|0
1582902000000|2020-02-28 15:00:00|5518.74|5518.74|5496.27|5496.27|5518.74|5518.74|5482.98|5482.98|0
1582902300000|2020-02-28 15:05:00|5496.14|5496.14|5512.86|5512.86|5526.88|5526.88|5496.14|5496.14|0
1582902600000|2020-02-28 15:10:00|5513.08|5513.08|5507.31|5507.31|5514.56|5514.56|5493.26|5493.26|0
1582902900000|2020-02-28 15:15:00|5507.93|5507.93|5521.82|5521.82|5530.34|5530.34|5504.9|5504.9|0
1582903200000|2020-02-28 15:20:00|5523.3|5523.3|5510.71|5510.71|5535.99|5535.99|5509.1|5509.1|0
1582903500000|2020-02-28 15:25:00|5511.89|5511.89|5491.69|5491.69|5529.16|5529.16|5491.3|5491.3|0
1582903800000|2020-02-28 15:30:00|5490.22|5490.22|5514.77|5514.77|5514.77|5514.77|5485.79|5485.79|0
1582904100000|2020-02-28 15:35:00|5517.32|5517.32|5503.67|5503.67|5525.16|5525.16|5500.57|5500.57|0
1582904400000|2020-02-28 15:40:00|5504.07|5504.07|5502.34|5502.34|5515.15|5515.15|5496.38|5496.38|0
1582904700000|2020-02-28 15:45:00|5502.96|5502.96|5502.98|5502.98|5514.09|5514.09|5498.09|5498.09|0
1582905000000|2020-02-28 15:50:00|5503.99|5503.99|5545.24|5545.24|5545.63|5545.63|5503.99|5503.99|0
1582905300000|2020-02-28 15:55:00|5545.85|5545.85|5550.81|5550.81|5553.7|5553.7|5529.86|5529.86|0
1582905600000|2020-02-28 16:00:00|5549.34|5549.34|5536.76|5536.76|5556.8|5556.8|5533.33|5533.33|0
1582905900000|2020-02-28 16:05:00|5536.37|5536.37|5527.68|5527.68|5538.32|5538.32|5521.76|5521.76|0
1582906200000|2020-02-28 16:10:00|5527.28|5527.28|5545.22|5545.22|5548.91|5548.91|5526.55|5526.55|0
1582906500000|2020-02-28 16:15:00|5544.82|5544.82|5576.89|5576.89|5577.47|5577.47|5544.82|5544.82|0
1582906800000|2020-02-28 16:20:00|5577.29|5577.29|5566.4|5566.4|5585.59|5585.59|5558.59|5558.59|0
1582907100000|2020-02-28 16:25:00|5566|5566|5594.33|5594.33|5594.33|5594.33|5558.92|5558.92|0
1583136900000|2020-03-02 08:15:00|5734.01|5734.01|5749.83|5749.83|5749.83|5749.83|5722.26|5722.26|0
1583137200000|2020-03-02 08:20:00|5751.01|5751.01|5730.11|5730.11|5762.9|5762.9|5730.11|5730.11|0
1583137500000|2020-03-02 08:25:00|5729.72|5729.72|5714.24|5714.24|5734.95|5734.95|5710.48|5710.48|0
1583137800000|2020-03-02 08:30:00|5717.19|5717.19|5735.72|5735.72|5735.81|5735.81|5703.2|5703.2|0
1583138100000|2020-03-02 08:35:00|5735.94|5735.94|5728.37|5728.37|5743.16|5743.16|5723.61|5723.61|0
1583138400000|2020-03-02 08:40:00|5728.99|5728.99|5724.96|5724.96|5736.68|5736.68|5723.56|5723.56|0
1583138700000|2020-03-02 08:45:00|5724.17|5724.17|5723.51|5723.51|5724.39|5724.39|5711.82|5711.82|0
1583139000000|2020-03-02 08:50:00|5722.04|5722.04|5704.96|5704.96|5730.53|5730.53|5704.96|5704.96|0
1583139300000|2020-03-02 08:55:00|5703.77|5703.77|5689.09|5689.09|5704.78|5704.78|5686.76|5686.76|0
1583139600000|2020-03-02 09:00:00|5687.51|5687.51|5707.15|5707.15|5707.15|5707.15|5687.51|5687.51|0
1583139900000|2020-03-02 09:05:00|5707.77|5707.77|5689.31|5689.31|5709.91|5709.91|5689.31|5689.31|0
1583140200000|2020-03-02 09:10:00|5689.17|5689.17|5685.21|5685.21|5696.66|5696.66|5682.72|5682.72|0
1583140500000|2020-03-02 09:15:00|5684.6|5684.6|5684.67|5684.67|5687.14|5687.14|5678.88|5678.88|0
1583140800000|2020-03-02 09:20:00|5689.11|5689.11|5705.92|5705.92|5706.14|5706.14|5689.11|5689.11|0
1583141100000|2020-03-02 09:25:00|5705.31|5705.31|5703.71|5703.71|5705.31|5705.31|5693.76|5693.76|0
1583141400000|2020-03-02 09:30:00|5705.18|5705.18|5693.86|5693.86|5712.55|5712.55|5690.91|5690.91|0
1583141700000|2020-03-02 09:35:00|5691.2|5691.2|5687.74|5687.74|5698.96|5698.96|5678.56|5678.56|0
1583142000000|2020-03-02 09:40:00|5688.35|5688.35|5662.5|5662.5|5689.19|5689.19|5662.5|5662.5|0
1583142300000|2020-03-02 09:45:00|5661.02|5661.02|5652.34|5652.34|5661.02|5661.02|5648.51|5648.51|0
1583142600000|2020-03-02 09:50:00|5650.86|5650.86|5648.79|5648.79|5658|5658|5642.1|5642.1|0
1583142900000|2020-03-02 09:55:00|5645.71|5645.71|5664.11|5664.11|5664.11|5664.11|5644.85|5644.85|0
1583143200000|2020-03-02 10:00:00|5662.02|5662.02|5650.41|5650.41|5662.02|5662.02|5640.49|5640.49|0
1583143500000|2020-03-02 10:05:00|5647.45|5647.45|5621.68|5621.68|5647.45|5647.45|5619.7|5619.7|0
1583143800000|2020-03-02 10:10:00|5621.29|5621.29|5611.95|5611.95|5621.29|5621.29|5610.89|5610.89|0
1583144100000|2020-03-02 10:15:00|5610.72|5610.72|5625.91|5625.91|5626.52|5626.52|5605.39|5605.39|0
1583144400000|2020-03-02 10:20:00|5623.93|5623.93|5606.78|5606.78|5623.93|5623.93|5606.78|5606.78|0
1583144700000|2020-03-02 10:25:00|5607.57|5607.57|5623.01|5623.01|5623.01|5623.01|5607.18|5607.18|0
1583145000000|2020-03-02 10:30:00|5623.54|5623.54|5636.03|5636.03|5639.5|5639.5|5622.27|5622.27|0
1583145300000|2020-03-02 10:35:00|5636.43|5636.43|5622.84|5622.84|5636.43|5636.43|5621.26|5621.26|0
1583145600000|2020-03-02 10:40:00|5623.46|5623.46|5615.62|5615.62|5626.19|5626.19|5611.43|5611.43|0
1583145900000|2020-03-02 10:45:00|5614.39|5614.39|5621.53|5621.53|5621.54|5621.54|5614.39|5614.39|0
1583146200000|2020-03-02 10:50:00|5619.07|5619.07|5632.33|5632.33|5632.44|5632.44|5619.07|5619.07|0
1583146500000|2020-03-02 10:55:00|5630.06|5630.06|5603.76|5603.76|5630.06|5630.06|5603.76|5603.76|0
1583146800000|2020-03-02 11:00:00|5604.37|5604.37|5599.64|5599.64|5607.58|5607.58|5597.57|5597.57|0
1583147100000|2020-03-02 11:05:00|5601.12|5601.12|5602.39|5602.39|5608.78|5608.78|5597.55|5597.55|0
1583147400000|2020-03-02 11:10:00|5601.6|5601.6|5593.94|5593.94|5601.6|5601.6|5593.94|5593.94|0
1583147700000|2020-03-02 11:15:00|5592.47|5592.47|5601.41|5601.41|5604.36|5604.36|5586.06|5586.06|0
1583148000000|2020-03-02 11:20:00|5602.03|5602.03|5598.9|5598.9|5607.4|5607.4|5595.16|5595.16|0
1583148300000|2020-03-02 11:25:00|5598.51|5598.51|5584.5|5584.5|5598.51|5598.51|5584.5|5584.5|0
1583148600000|2020-03-02 11:30:00|5584.1|5584.1|5575.12|5575.12|5585.6|5585.6|5575.12|5575.12|0
1583148900000|2020-03-02 11:35:00|5574.33|5574.33|5571.16|5571.16|5574.9|5574.9|5566.76|5566.76|0
1583149200000|2020-03-02 11:40:00|5569.93|5569.93|5537|5537|5570.72|5570.72|5529.22|5529.22|0
1583149500000|2020-03-02 11:45:00|5540.69|5540.69|5559.95|5559.95|5562.07|5562.07|5540.69|5540.69|0
1583149800000|2020-03-02 11:50:00|5559.34|5559.34|5534.45|5534.45|5559.34|5559.34|5532.95|5532.95|0
1583150100000|2020-03-02 11:55:00|5534.06|5534.06|5503.85|5503.85|5534.06|5534.06|5498.08|5498.08|0
1583150400000|2020-03-02 12:00:00|5504.51|5504.51|5515.06|5515.06|5528.38|5528.38|5503.98|5503.98|0
1583150700000|2020-03-02 12:05:00|5516.29|5516.29|5528.77|5528.77|5534.93|5534.93|5514.27|5514.27|0
1583151000000|2020-03-02 12:10:00|5527.29|5527.29|5515.69|5515.69|5527.29|5527.29|5503.44|5503.44|0
1583151300000|2020-03-02 12:15:00|5517.03|5517.03|5503.15|5503.15|5519.91|5519.91|5503.15|5503.15|0
1583151600000|2020-03-02 12:20:00|5501.57|5501.57|5507.96|5507.96|5512.49|5512.49|5495.87|5495.87|0
1583151900000|2020-03-02 12:25:00|5508.35|5508.35|5520.85|5520.85|5521.58|5521.58|5504.41|5504.41|0
1583152200000|2020-03-02 12:30:00|5520.46|5520.46|5517.27|5517.27|5523.5|5523.5|5516.45|5516.45|0
1583152500000|2020-03-02 12:35:00|5516.08|5516.08|5517.02|5517.02|5527.77|5527.77|5509.35|5509.35|0
1583152800000|2020-03-02 12:40:00|5515.84|5515.84|5507.32|5507.32|5518.46|5518.46|5507.32|5507.32|0
1583153100000|2020-03-02 12:45:00|5507.72|5507.72|5517.73|5517.73|5522.77|5522.77|5506.85|5506.85|0
1583153400000|2020-03-02 12:50:00|5520.68|5520.68|5518.54|5518.54|5525.74|5525.74|5516.52|5516.52|0
1583153700000|2020-03-02 12:55:00|5521.49|5521.49|5547.17|5547.17|5557.21|5557.21|5521.49|5521.49|0
1583154000000|2020-03-02 13:00:00|5549.01|5549.01|5547.49|5547.49|5552.07|5552.07|5538.94|5538.94|0
1583154300000|2020-03-02 13:05:00|5546.87|5546.87|5539.88|5539.88|5555.68|5555.68|5539.26|5539.26|0
1583154600000|2020-03-02 13:10:00|5539.26|5539.26|5535.27|5535.27|5539.26|5539.26|5530.58|5530.58|0
1583154900000|2020-03-02 13:15:00|5533.86|5533.86|5557.3|5557.3|5557.3|5557.3|5533.86|5533.86|0
1583155200000|2020-03-02 13:20:00|5558.49|5558.49|5545.08|5545.08|5558.49|5558.49|5541.58|5541.58|0
1583155500000|2020-03-02 13:25:00|5544.29|5544.29|5537.27|5537.27|5544.29|5544.29|5527.34|5527.34|0
1583155800000|2020-03-02 13:30:00|5540.22|5540.22|5537.71|5537.71|5540.22|5540.22|5526.31|5526.31|0
1583156100000|2020-03-02 13:35:00|5539.29|5539.29|5538.18|5538.18|5546.74|5546.74|5535.53|5535.53|0
1583156400000|2020-03-02 13:40:00|5537.96|5537.96|5518.8|5518.8|5537.96|5537.96|5518.8|5518.8|0
1583156700000|2020-03-02 13:45:00|5513.26|5513.26|5516.75|5516.75|5517.35|5517.35|5507.91|5507.91|0
1583157000000|2020-03-02 13:50:00|5515.96|5515.96|5534.53|5534.53|5535.4|5535.4|5515.96|5515.96|0
1583157300000|2020-03-02 13:55:00|5534.93|5534.93|5567.45|5567.45|5567.45|5567.45|5534.93|5534.93|0
1583157600000|2020-03-02 14:00:00|5568.07|5568.07|5578.96|5578.96|5580.63|5580.63|5568.07|5568.07|0
1583157900000|2020-03-02 14:05:00|5579.75|5579.75|5589.27|5589.27|5589.27|5589.27|5578.77|5578.77|0
1583158200000|2020-03-02 14:10:00|5590.74|5590.74|5583.88|5583.88|5591.36|5591.36|5581.79|5581.79|0
1583158500000|2020-03-02 14:15:00|5583.09|5583.09|5592.49|5592.49|5592.49|5592.49|5575.96|5575.96|0
1583158800000|2020-03-02 14:20:00|5593.28|5593.28|5597.9|5597.9|5599.78|5599.78|5593.28|5593.28|0
1583159100000|2020-03-02 14:25:00|5598.12|5598.12|5608.51|5608.51|5608.51|5608.51|5598.12|5598.12|0
1583159400000|2020-03-02 14:30:00|5608.96|5608.96|5573.77|5573.77|5608.96|5608.96|5572.36|5572.36|0
1583159700000|2020-03-02 14:35:00|5571.92|5571.92|5552.08|5552.08|5571.92|5571.92|5552.08|5552.08|0
1583160000000|2020-03-02 14:40:00|5549.66|5549.66|5560|5560|5566.72|5566.72|5549.66|5549.66|0
1583160300000|2020-03-02 14:45:00|5559.61|5559.61|5542.09|5542.09|5573.85|5573.85|5542.09|5542.09|0
1583160600000|2020-03-02 14:50:00|5540.61|5540.61|5558.84|5558.84|5559.23|5559.23|5538.39|5538.39|0
1583160900000|2020-03-02 14:55:00|5559.28|5559.28|5539.61|5539.61|5559.68|5559.68|5539.61|5539.61|0
1583161200000|2020-03-02 15:00:00|5540.23|5540.23|5530.73|5530.73|5543.18|5543.18|5524.03|5524.03|0
1583161500000|2020-03-02 15:05:00|5529.94|5529.94|5521.47|5521.47|5529.94|5529.94|5515.31|5515.31|0
1583161800000|2020-03-02 15:10:00|5521.86|5521.86|5549.29|5549.29|5549.29|5549.29|5521.86|5521.86|0
1583162100000|2020-03-02 15:15:00|5550.87|5550.87|5539.32|5539.32|5556.6|5556.6|5528.97|5528.97|0
1583162400000|2020-03-02 15:20:00|5539.19|5539.19|5529.84|5529.84|5539.45|5539.45|5528.36|5528.36|0
1583162700000|2020-03-02 15:25:00|5530.63|5530.63|5536.97|5536.97|5540.79|5540.79|5530.23|5530.23|0
1583163000000|2020-03-02 15:30:00|5538.29|5538.29|5524.61|5524.61|5541.14|5541.14|5517.61|5517.61|0
1583163300000|2020-03-02 15:35:00|5524.35|5524.35|5538.7|5538.7|5543.85|5543.85|5522.68|5522.68|0
1583163600000|2020-03-02 15:40:00|5540.17|5540.17|5550.43|5550.43|5550.43|5550.43|5540.17|5540.17|0
1583163900000|2020-03-02 15:45:00|5551.05|5551.05|5571.97|5571.97|5571.97|5571.97|5551.05|5551.05|0
1583164200000|2020-03-02 15:50:00|5572.2|5572.2|5577|5577|5585.5|5585.5|5571.41|5571.41|0
1583164500000|2020-03-02 15:55:00|5578.47|5578.47|5573.96|5573.96|5583.89|5583.89|5569.98|5569.98|0
1583164800000|2020-03-02 16:00:00|5573.35|5573.35|5574.31|5574.31|5576.9|5576.9|5568.05|5568.05|0
1583165100000|2020-03-02 16:05:00|5573.92|5573.92|5561.74|5561.74|5574.31|5574.31|5561.74|5561.74|0
1583165400000|2020-03-02 16:10:00|5562.54|5562.54|5602.44|5602.44|5602.44|5602.44|5562.14|5562.14|0
1583165700000|2020-03-02 16:15:00|5603.92|5603.92|5601.32|5601.32|5615.24|5615.24|5600.92|5600.92|0
1583166000000|2020-03-02 16:20:00|5600.87|5600.87|5590.74|5590.74|5607.92|5607.92|5590.74|5590.74|0
1583166300000|2020-03-02 16:25:00|5591.14|5591.14|5583.71|5583.71|5604.04|5604.04|5582.57|5582.57|0
1583223300000|2020-03-03 08:15:00|5686.6|5686.6|5734.69|5734.69|5735.84|5735.84|5683.54|5683.54|0
1583223600000|2020-03-03 08:20:00|5735.92|5735.92|5738.28|5738.28|5738.28|5738.28|5725.58|5725.58|0
1583223900000|2020-03-03 08:25:00|5738.67|5738.67|5748.6|5748.6|5748.6|5748.6|5737.71|5737.71|0
1583224200000|2020-03-03 08:30:00|5749|5749|5766.27|5766.27|5772.66|5772.66|5749|5749|0
1583224500000|2020-03-03 08:35:00|5764.8|5764.8|5763.03|5763.03|5778.42|5778.42|5761.55|5761.55|0
1583224800000|2020-03-03 08:40:00|5759.18|5759.18|5770.24|5770.24|5777.1|5777.1|5759.18|5759.18|0
1583225100000|2020-03-03 08:45:00|5769.45|5769.45|5755.39|5755.39|5769.45|5769.45|5753.28|5753.28|0
1583225400000|2020-03-03 08:50:00|5756.19|5756.19|5732.12|5732.12|5756.19|5756.19|5732.12|5732.12|0
1583225700000|2020-03-03 08:55:00|5731.51|5731.51|5739.52|5739.52|5744.82|5744.82|5730.2|5730.2|0
1583226000000|2020-03-03 09:00:00|5740.99|5740.99|5723.7|5723.7|5740.99|5740.99|5723.7|5723.7|0
1583226300000|2020-03-03 09:05:00|5719.27|5719.27|5748.99|5748.99|5748.99|5748.99|5717.36|5717.36|0
1583226600000|2020-03-03 09:10:00|5751.45|5751.45|5766.77|5766.77|5766.77|5766.77|5750.88|5750.88|0
1583226900000|2020-03-03 09:15:00|5766.51|5766.51|5783.7|5783.7|5783.7|5783.7|5766.51|5766.51|0
1583227200000|2020-03-03 09:20:00|5784.93|5784.93|5778.91|5778.91|5787.39|5787.39|5777.44|5777.44|0
1583227500000|2020-03-03 09:25:00|5781.87|5781.87|5784.88|5784.88|5788.18|5788.18|5781.69|5781.69|0
1583227800000|2020-03-03 09:30:00|5784.61|5784.61|5796.43|5796.43|5799.75|5799.75|5784.22|5784.22|0
1583228100000|2020-03-03 09:35:00|5796.82|5796.82|5791.92|5791.92|5797.22|5797.22|5787.42|5787.42|0
1583228400000|2020-03-03 09:40:00|5790.44|5790.44|5797.9|5797.9|5803.14|5803.14|5790.44|5790.44|0
1583228700000|2020-03-03 09:45:00|5797.29|5797.29|5804.61|5804.61|5806.04|5806.04|5795.88|5795.88|0
1583229000000|2020-03-03 09:50:00|5804.84|5804.84|5801.46|5801.46|5809.65|5809.65|5798.84|5798.84|0
1583229300000|2020-03-03 09:55:00|5799.99|5799.99|5803.15|5803.15|5804.63|5804.63|5797.25|5797.25|0
1583229600000|2020-03-03 10:00:00|5803.02|5803.02|5799.02|5799.02|5806.51|5806.51|5798.23|5798.23|0
1583229900000|2020-03-03 10:05:00|5798.41|5798.41|5785.7|5785.7|5798.41|5798.41|5782.44|5782.44|0
1583230200000|2020-03-03 10:10:00|5786.31|5786.31|5787.45|5787.45|5792.7|5792.7|5785.08|5785.08|0
1583230500000|2020-03-03 10:15:00|5787.59|5787.59|5797.82|5797.82|5804.89|5804.89|5787.59|5787.59|0
1583230800000|2020-03-03 10:20:00|5797.21|5797.21|5803.58|5803.58|5804.59|5804.59|5792.85|5792.85|0
1583231100000|2020-03-03 10:25:00|5803.97|5803.97|5798.58|5798.58|5807.69|5807.69|5797.11|5797.11|0
1583231400000|2020-03-03 10:30:00|5800.43|5800.43|5796.93|5796.93|5801.08|5801.08|5795.67|5795.67|0
1583231700000|2020-03-03 10:35:00|5796.31|5796.31|5799.23|5799.23|5799.23|5799.23|5791.4|5791.4|0
1583232000000|2020-03-03 10:40:00|5798.62|5798.62|5795.16|5795.16|5800.93|5800.93|5794.37|5794.37|0
1583232300000|2020-03-03 10:45:00|5795.56|5795.56|5791.77|5791.77|5802.4|5802.4|5791.77|5791.77|0
1583232600000|2020-03-03 10:50:00|5792.17|5792.17|5800.99|5800.99|5803.17|5803.17|5792.17|5792.17|0
1583232900000|2020-03-03 10:55:00|5800.59|5800.59|5806.92|5806.92|5806.92|5806.92|5798.88|5798.88|0
1583233200000|2020-03-03 11:00:00|5807.53|5807.53|5787.02|5787.02|5807.53|5807.53|5787.02|5787.02|0
1583233500000|2020-03-03 11:05:00|5788.25|5788.25|5774.79|5774.79|5793.08|5793.08|5773.71|5773.71|0
1583233800000|2020-03-03 11:10:00|5776.02|5776.02|5771.19|5771.19|5776.63|5776.63|5764.42|5764.42|0
1583234100000|2020-03-03 11:15:00|5771.06|5771.06|5781.73|5781.73|5782.91|5782.91|5768.82|5768.82|0
1583234400000|2020-03-03 11:20:00|5781.06|5781.06|5782.28|5782.28|5786.74|5786.74|5780.62|5780.62|0
1583234700000|2020-03-03 11:25:00|5782.54|5782.54|5770.69|5770.69|5782.54|5782.54|5770.69|5770.69|0
1583235000000|2020-03-03 11:30:00|5771.09|5771.09|5780.59|5780.59|5780.59|5780.59|5769.64|5769.64|0
1583235300000|2020-03-03 11:35:00|5781.21|5781.21|5777.14|5777.14|5786.37|5786.37|5777.14|5777.14|0
1583235600000|2020-03-03 11:40:00|5778.37|5778.37|5764.87|5764.87|5778.37|5778.37|5761.72|5761.72|0
1583235900000|2020-03-03 11:45:00|5765.27|5765.27|5763.11|5763.11|5767.89|5767.89|5756.13|5756.13|0
1583236200000|2020-03-03 11:50:00|5762.89|5762.89|5770.39|5770.39|5770.39|5770.39|5761.79|5761.79|0
1583236500000|2020-03-03 11:55:00|5769.78|5769.78|5767.34|5767.34|5774.34|5774.34|5765.13|5765.13|0
1583236800000|2020-03-03 12:00:00|5772.87|5772.87|5780.44|5780.44|5780.44|5780.44|5771.87|5771.87|0
1583237100000|2020-03-03 12:05:00|5781.06|5781.06|5791.56|5791.56|5793.24|5793.24|5776.47|5776.47|0
1583237400000|2020-03-03 12:10:00|5792.18|5792.18|5797.01|5797.01|5801.69|5801.69|5792.18|5792.18|0
1583237700000|2020-03-03 12:15:00|5796.61|5796.61|5798.24|5798.24|5799.86|5799.86|5796.35|5796.35|0
1583238000000|2020-03-03 12:20:00|5797.62|5797.62|5794.05|5794.05|5797.62|5797.62|5788.31|5788.31|0
1583238300000|2020-03-03 12:25:00|5793.91|5793.91|5796.73|5796.73|5796.73|5796.73|5791.28|5791.28|0
1583238600000|2020-03-03 12:30:00|5798.2|5798.2|5795.81|5795.81|5809.32|5809.32|5795.81|5795.81|0
1583238900000|2020-03-03 12:35:00|5795.02|5795.02|5768.9|5768.9|5795.02|5795.02|5766.43|5766.43|0
1583239200000|2020-03-03 12:40:00|5767.67|5767.67|5764.67|5764.67|5774.59|5774.59|5764.67|5764.67|0
1583239500000|2020-03-03 12:45:00|5763.88|5763.88|5759.82|5759.82|5764.45|5764.45|5757.04|5757.04|0
1583239800000|2020-03-03 12:50:00|5762.9|5762.9|5758.67|5758.67|5767.3|5767.3|5755.6|5755.6|0
1583240100000|2020-03-03 12:55:00|5757.44|5757.44|5780.13|5780.13|5782.1|5782.1|5750.25|5750.25|0
1583240400000|2020-03-03 13:00:00|5779.51|5779.51|5772.86|5772.86|5779.51|5779.51|5769.58|5769.58|0
1583240700000|2020-03-03 13:05:00|5772.47|5772.47|5763.29|5763.29|5772.47|5772.47|5759.2|5759.2|0
1583241000000|2020-03-03 13:10:00|5764.76|5764.76|5764.76|5764.76|5765.77|5765.77|5759.26|5759.26|0
1583241300000|2020-03-03 13:15:00|5763.53|5763.53|5768.51|5768.51|5768.51|5768.51|5758.16|5758.16|0
1583241600000|2020-03-03 13:20:00|5767.72|5767.72|5781.66|5781.66|5781.66|5781.66|5764.22|5764.22|0
1583241900000|2020-03-03 13:25:00|5781.26|5781.26|5787.87|5787.87|5793.25|5793.25|5781.26|5781.26|0
1583242200000|2020-03-03 13:30:00|5786.4|5786.4|5784.61|5784.61|5787.85|5787.85|5780.1|5780.1|0
1583242500000|2020-03-03 13:35:00|5784|5784|5775.17|5775.17|5785.43|5785.43|5773.54|5773.54|0
1583242800000|2020-03-03 13:40:00|5773.98|5773.98|5762.43|5762.43|5773.98|5773.98|5760.98|5760.98|0
1583243100000|2020-03-03 13:45:00|5762.03|5762.03|5766.26|5766.26|5766.66|5766.66|5758.64|5758.64|0
1583243400000|2020-03-03 13:50:00|5765.86|5765.86|5771.3|5771.3|5776.58|5776.58|5764.48|5764.48|0
1583243700000|2020-03-03 13:55:00|5770.07|5770.07|5777.79|5777.79|5778.54|5778.54|5770.07|5770.07|0
1583244000000|2020-03-03 14:00:00|5777.4|5777.4|5778.21|5778.21|5778.21|5778.21|5769.69|5769.69|0
1583244300000|2020-03-03 14:05:00|5777.94|5777.94|5785.95|5785.95|5788.73|5788.73|5777.94|5777.94|0
1583244600000|2020-03-03 14:10:00|5784.72|5784.72|5772.22|5772.22|5784.72|5784.72|5772|5772|0
1583244900000|2020-03-03 14:15:00|5771.82|5771.82|5782.88|5782.88|5786.63|5786.63|5771.82|5771.82|0
1583245200000|2020-03-03 14:20:00|5782.62|5782.62|5794.23|5794.23|5794.63|5794.63|5782.62|5782.62|0
1583245500000|2020-03-03 14:25:00|5794.84|5794.84|5802.95|5802.95|5806.52|5806.52|5794.84|5794.84|0
1583245800000|2020-03-03 14:30:00|5802.55|5802.55|5773.15|5773.15|5802.55|5802.55|5771.52|5771.52|0
1583246100000|2020-03-03 14:35:00|5774.16|5774.16|5776.64|5776.64|5776.64|5776.64|5766.74|5766.74|0
1583246400000|2020-03-03 14:40:00|5777.04|5777.04|5777.46|5777.46|5786.06|5786.06|5774.5|5774.5|0
1583246700000|2020-03-03 14:45:00|5777.85|5777.85|5769.53|5769.53|5777.85|5777.85|5762.53|5762.53|0
1583247000000|2020-03-03 14:50:00|5769.14|5769.14|5749.35|5749.35|5769.14|5769.14|5746.9|5746.9|0
1583247300000|2020-03-03 14:55:00|5749.09|5749.09|5765.7|5765.7|5766.71|5766.71|5749.09|5749.09|0
1583247600000|2020-03-03 15:00:00|5766.49|5766.49|5841.77|5841.77|5857.12|5857.12|5766.49|5766.49|0
1583247900000|2020-03-03 15:05:00|5843.35|5843.35|5808.19|5808.19|5853.13|5853.13|5808.19|5808.19|0
1583248200000|2020-03-03 15:10:00|5811.14|5811.14|5803.52|5803.52|5812.99|5812.99|5796.2|5796.2|0
1583248500000|2020-03-03 15:15:00|5799.83|5799.83|5800.07|5800.07|5807.12|5807.12|5790.21|5790.21|0
1583248800000|2020-03-03 15:20:00|5798.6|5798.6|5811.19|5811.19|5811.81|5811.81|5792.86|5792.86|0
1583249100000|2020-03-03 15:25:00|5809.72|5809.72|5792.45|5792.45|5820.82|5820.82|5792.45|5792.45|0
1583249400000|2020-03-03 15:30:00|5792.18|5792.18|5789.21|5789.21|5809.31|5809.31|5786.55|5786.55|0
1583249700000|2020-03-03 15:35:00|5788.6|5788.6|5783.07|5783.07|5797.51|5797.51|5782.81|5782.81|0
1583250000000|2020-03-03 15:40:00|5783.52|5783.52|5806.17|5806.17|5811.95|5811.95|5782.64|5782.64|0
1583250300000|2020-03-03 15:45:00|5805.77|5805.77|5780.98|5780.98|5806.96|5806.96|5779.57|5779.57|0
1583250600000|2020-03-03 15:50:00|5781.38|5781.38|5783.86|5783.86|5786.74|5786.74|5776.39|5776.39|0
1583250900000|2020-03-03 15:55:00|5783.46|5783.46|5802.96|5802.96|5804.65|5804.65|5782.45|5782.45|0
1583251200000|2020-03-03 16:00:00|5802.17|5802.17|5789.38|5789.38|5807.2|5807.2|5787.58|5787.58|0
1583251500000|2020-03-03 16:05:00|5788.59|5788.59|5762.89|5762.89|5788.59|5788.59|5762.89|5762.89|0
1583251800000|2020-03-03 16:10:00|5762.09|5762.09|5741.68|5741.68|5762.09|5762.09|5741.11|5741.11|0
1583252100000|2020-03-03 16:15:00|5741.24|5741.24|5743|5743|5757.46|5757.46|5738.1|5738.1|0
1583252400000|2020-03-03 16:20:00|5743.4|5743.4|5726.99|5726.99|5747|5747|5726.99|5726.99|0
1583252700000|2020-03-03 16:25:00|5726.6|5726.6|5703.4|5703.4|5727.61|5727.61|5701.42|5701.42|0
1583309700000|2020-03-04 08:15:00|5753.97|5753.97|5785.16|5785.16|5785.16|5785.16|5750.68|5750.68|0
1583310000000|2020-03-04 08:20:00|5782.21|5782.21|5780.62|5780.62|5789.1|5789.1|5771.92|5771.92|0
1583310300000|2020-03-04 08:25:00|5779.39|5779.39|5794.02|5794.02|5794.02|5794.02|5772.67|5772.67|0
1583310600000|2020-03-04 08:30:00|5793.4|5793.4|5822.67|5822.67|5822.67|5822.67|5789.26|5789.26|0
1583310900000|2020-03-04 08:35:00|5823.06|5823.06|5838.1|5838.1|5841.95|5841.95|5823.06|5823.06|0
1583311200000|2020-03-04 08:40:00|5838.5|5838.5|5805.7|5805.7|5838.5|5838.5|5803.85|5803.85|0
1583311500000|2020-03-04 08:45:00|5806.32|5806.32|5816.02|5816.02|5816.64|5816.64|5794.83|5794.83|0
1583311800000|2020-03-04 08:50:00|5817.25|5817.25|5824.52|5824.52|5829.63|5829.63|5817.25|5817.25|0
1583312100000|2020-03-04 08:55:00|5823.04|5823.04|5796.31|5796.31|5823.44|5823.44|5793.94|5793.94|0
1583312400000|2020-03-04 09:00:00|5797.54|5797.54|5815.99|5815.99|5826.86|5826.86|5797.54|5797.54|0
1583312700000|2020-03-04 09:05:00|5816.6|5816.6|5807.79|5807.79|5823.52|5823.52|5807.79|5807.79|0
1583313000000|2020-03-04 09:10:00|5804.84|5804.84|5796.28|5796.28|5804.84|5804.84|5790.84|5790.84|0
1583313300000|2020-03-04 09:15:00|5797.51|5797.51|5796.23|5796.23|5802.09|5802.09|5789.87|5789.87|0
1583313600000|2020-03-04 09:20:00|5796.63|5796.63|5805.11|5805.11|5805.11|5805.11|5796.63|5796.63|0
1583313900000|2020-03-04 09:25:00|5805.73|5805.73|5811.93|5811.93|5813.8|5813.8|5802.13|5802.13|0
1583314200000|2020-03-04 09:30:00|5812.54|5812.54|5813.61|5813.61|5820.36|5820.36|5809.22|5809.22|0
1583314500000|2020-03-04 09:35:00|5811.23|5811.23|5825.36|5825.36|5825.36|5825.36|5811.23|5811.23|0
1583314800000|2020-03-04 09:40:00|5823.88|5823.88|5823.1|5823.1|5827.38|5827.38|5822.35|5822.35|0
1583315100000|2020-03-04 09:45:00|5824.58|5824.58|5825.37|5825.37|5827.28|5827.28|5823.78|5823.78|0
1583315400000|2020-03-04 09:50:00|5826.84|5826.84|5821.6|5821.6|5830.83|5830.83|5821.6|5821.6|0
1583315700000|2020-03-04 09:55:00|5820.99|5820.99|5812.57|5812.57|5821.21|5821.21|5809.87|5809.87|0
1583316000000|2020-03-04 10:00:00|5814.55|5814.55|5809.09|5809.09|5814.55|5814.55|5807.15|5807.15|0
1583316300000|2020-03-04 10:05:00|5809.35|5809.35|5819.23|5819.23|5819.23|5819.23|5807.95|5807.95|0
1583316600000|2020-03-04 10:10:00|5820.71|5820.71|5822.14|5822.14|5823.98|5823.98|5820.71|5820.71|0
1583316900000|2020-03-04 10:15:00|5821.61|5821.61|5812.37|5812.37|5824.56|5824.56|5812.37|5812.37|0
1583317200000|2020-03-04 10:20:00|5811.84|5811.84|5821.02|5821.02|5821.63|5821.63|5811.84|5811.84|0
1583317500000|2020-03-04 10:25:00|5822.21|5822.21|5837.22|5837.22|5837.22|5837.22|5822.21|5822.21|0
1583317800000|2020-03-04 10:30:00|5837.62|5837.62|5828.43|5828.43|5838.85|5838.85|5820.8|5820.8|0
1583318100000|2020-03-04 10:35:00|5826.95|5826.95|5830.67|5830.67|5832.55|5832.55|5822.16|5822.16|0
1583318400000|2020-03-04 10:40:00|5830.28|5830.28|5827.46|5827.46|5830.67|5830.67|5825.72|5825.72|0
1583318700000|2020-03-04 10:45:00|5828.07|5828.07|5847.94|5847.94|5847.94|5847.94|5828.07|5828.07|0
1583319000000|2020-03-04 10:50:00|5848.55|5848.55|5849.21|5849.21|5855|5855|5846.61|5846.61|0
1583319300000|2020-03-04 10:55:00|5847.73|5847.73|5854.4|5854.4|5856.03|5856.03|5841.02|5841.02|0
1583319600000|2020-03-04 11:00:00|5854.53|5854.53|5848.82|5848.82|5857.3|5857.3|5847.16|5847.16|0
1583319900000|2020-03-04 11:05:00|5849.43|5849.43|5849.55|5849.55|5849.55|5849.55|5844.48|5844.48|0
1583320200000|2020-03-04 11:10:00|5849.95|5849.95|5855.72|5855.72|5857.2|5857.2|5849.43|5849.43|0
1583320500000|2020-03-04 11:15:00|5855.11|5855.11|5857.92|5857.92|5857.92|5857.92|5853.88|5853.88|0
1583320800000|2020-03-04 11:20:00|5858.14|5858.14|5874.84|5874.84|5874.84|5874.84|5858.14|5858.14|0
1583321100000|2020-03-04 11:25:00|5879.27|5879.27|5879.88|5879.88|5880.65|5880.65|5874.47|5874.47|0
1583321400000|2020-03-04 11:30:00|5879.49|5879.49|5880.08|5880.08|5880.08|5880.08|5873.57|5873.57|0
1583321700000|2020-03-04 11:35:00|5880.87|5880.87|5878.71|5878.71|5880.98|5880.98|5874.25|5874.25|0
1583322000000|2020-03-04 11:40:00|5878.85|5878.85|5876.16|5876.16|5883.57|5883.57|5875.55|5875.55|0
1583322300000|2020-03-04 11:45:00|5876.95|5876.95|5873.9|5873.9|5883.55|5883.55|5873.1|5873.1|0
1583322600000|2020-03-04 11:50:00|5874.69|5874.69|5881.16|5881.16|5884.22|5884.22|5874.29|5874.29|0
1583322900000|2020-03-04 11:55:00|5879.68|5879.68|5877.67|5877.67|5879.68|5879.68|5872.83|5872.83|0
1583323200000|2020-03-04 12:00:00|5881.63|5881.63|5869.53|5869.53|5881.63|5881.63|5866.76|5866.76|0
1583323500000|2020-03-04 12:05:00|5870.15|5870.15|5885.19|5885.19|5886.62|5886.62|5870.15|5870.15|0
1583323800000|2020-03-04 12:10:00|5886.66|5886.66|5877.64|5877.64|5886.66|5886.66|5876.85|5876.85|0
1583324100000|2020-03-04 12:15:00|5878.03|5878.03|5865.3|5865.3|5879.04|5879.04|5863.1|5863.1|0
1583324400000|2020-03-04 12:20:00|5864.91|5864.91|5861.18|5861.18|5872.92|5872.92|5860.79|5860.79|0
1583324700000|2020-03-04 12:25:00|5861.85|5861.85|5861.64|5861.64|5861.85|5861.85|5850.65|5850.65|0
1583325000000|2020-03-04 12:30:00|5862.26|5862.26|5863.87|5863.87|5864.36|5864.36|5855.05|5855.05|0
1583325300000|2020-03-04 12:35:00|5863.08|5863.08|5862.54|5862.54|5865.06|5865.06|5862.54|5862.54|0
1583325600000|2020-03-04 12:40:00|5862.15|5862.15|5860.19|5860.19|5862.15|5862.15|5853.79|5853.79|0
1583325900000|2020-03-04 12:45:00|5859.79|5859.79|5863.43|5863.43|5867.58|5867.58|5859.4|5859.4|0
1583326200000|2020-03-04 12:50:00|5862.64|5862.64|5857.93|5857.93|5863.87|5863.87|5856.84|5856.84|0
1583326500000|2020-03-04 12:55:00|5857.54|5857.54|5846.58|5846.58|5857.54|5857.54|5846.58|5846.58|0
1583326800000|2020-03-04 13:00:00|5846.18|5846.18|5840.31|5840.31|5846.18|5846.18|5840.31|5840.31|0
1583327100000|2020-03-04 13:05:00|5840.84|5840.84|5820.06|5820.06|5840.97|5840.97|5820.06|5820.06|0
1583327400000|2020-03-04 13:10:00|5819.44|5819.44|5811.26|5811.26|5822.67|5822.67|5806.48|5806.48|0
1583327700000|2020-03-04 13:15:00|5810.46|5810.46|5825.38|5825.38|5826.57|5826.57|5810.46|5810.46|0
1583328000000|2020-03-04 13:20:00|5824.99|5824.99|5831.82|5831.82|5841.5|5841.5|5824.2|5824.2|0
1583328300000|2020-03-04 13:25:00|5833.05|5833.05|5833.37|5833.37|5841.49|5841.49|5833.05|5833.05|0
1583328600000|2020-03-04 13:30:00|5834.16|5834.16|5830.6|5830.6|5834.16|5834.16|5825.21|5825.21|0
1583328900000|2020-03-04 13:35:00|5830.2|5830.2|5830.29|5830.29|5838.44|5838.44|5829.81|5829.81|0
1583329200000|2020-03-04 13:40:00|5830.07|5830.07|5828.75|5828.75|5830.86|5830.86|5825.63|5825.63|0
1583329500000|2020-03-04 13:45:00|5829.15|5829.15|5830.13|5830.13|5835.93|5835.93|5828.32|5828.32|0
1583329800000|2020-03-04 13:50:00|5831.36|5831.36|5818.4|5818.4|5834.21|5834.21|5814.15|5814.15|0
1583330100000|2020-03-04 13:55:00|5817.61|5817.61|5812.81|5812.81|5825|5825|5812.81|5812.81|0
1583330400000|2020-03-04 14:00:00|5812.01|5812.01|5796.82|5796.82|5812.01|5812.01|5796.82|5796.82|0
1583330700000|2020-03-04 14:05:00|5797.61|5797.61|5806.99|5806.99|5809.28|5809.28|5797.61|5797.61|0
1583331000000|2020-03-04 14:10:00|5807.61|5807.61|5813.31|5813.31|5813.71|5813.71|5806.07|5806.07|0
1583331300000|2020-03-04 14:15:00|5812.08|5812.08|5811.12|5811.12|5812.52|5812.52|5809.09|5809.09|0
1583331600000|2020-03-04 14:20:00|5810.89|5810.89|5801.87|5801.87|5813.25|5813.25|5801.87|5801.87|0
1583331900000|2020-03-04 14:25:00|5803.05|5803.05|5797.07|5797.07|5803.45|5803.45|5795.72|5795.72|0
1583332200000|2020-03-04 14:30:00|5796.67|5796.67|5789.8|5789.8|5805.45|5805.45|5788.23|5788.23|0
1583332500000|2020-03-04 14:35:00|5788.32|5788.32|5773.35|5773.35|5788.32|5788.32|5767.65|5767.65|0
1583332800000|2020-03-04 14:40:00|5772.96|5772.96|5770.2|5770.2|5781.77|5781.77|5763.93|5763.93|0
1583333100000|2020-03-04 14:45:00|5769.41|5769.41|5749.7|5749.7|5769.41|5769.41|5749.7|5749.7|0
1583333400000|2020-03-04 14:50:00|5748.91|5748.91|5740.34|5740.34|5749.53|5749.53|5740.34|5740.34|0
1583333700000|2020-03-04 14:55:00|5741.13|5741.13|5749.45|5749.45|5749.45|5749.45|5737.47|5737.47|0
1583334000000|2020-03-04 15:00:00|5751.03|5751.03|5750.03|5750.03|5770.39|5770.39|5748.56|5748.56|0
1583334300000|2020-03-04 15:05:00|5751.26|5751.26|5757.7|5757.7|5759.68|5759.68|5734.8|5734.8|0
1583334600000|2020-03-04 15:10:00|5757.3|5757.3|5754.66|5754.66|5759.53|5759.53|5749.63|5749.63|0
1583334900000|2020-03-04 15:15:00|5755.06|5755.06|5774.08|5774.08|5774.08|5774.08|5751.85|5751.85|0
1583335200000|2020-03-04 15:20:00|5773.46|5773.46|5786.45|5786.45|5789.18|5789.18|5770.12|5770.12|0
1583335500000|2020-03-04 15:25:00|5785.83|5785.83|5783.62|5783.62|5785.83|5785.83|5778.73|5778.73|0
1583335800000|2020-03-04 15:30:00|5784.01|5784.01|5759.61|5759.61|5784.01|5784.01|5758.75|5758.75|0
1583336100000|2020-03-04 15:35:00|5761.09|5761.09|5753.95|5753.95|5765.24|5765.24|5750.72|5750.72|0
1583336400000|2020-03-04 15:40:00|5755.18|5755.18|5750.09|5750.09|5755.18|5755.18|5744.04|5744.04|0
1583336700000|2020-03-04 15:45:00|5751.96|5751.96|5747.59|5747.59|5753.24|5753.24|5742.5|5742.5|0
1583337000000|2020-03-04 15:50:00|5747.98|5747.98|5741.88|5741.88|5753.39|5753.39|5741.88|5741.88|0
1583337300000|2020-03-04 15:55:00|5740.65|5740.65|5737.69|5737.69|5746.39|5746.39|5735.63|5735.63|0
1583337600000|2020-03-04 16:00:00|5738.09|5738.09|5739.98|5739.98|5748.96|5748.96|5737.3|5737.3|0
1583337900000|2020-03-04 16:05:00|5738.5|5738.5|5740.7|5740.7|5746.42|5746.42|5732.82|5732.82|0
1583338200000|2020-03-04 16:10:00|5739.23|5739.23|5749.91|5749.91|5750.92|5750.92|5739.23|5739.23|0
1583338500000|2020-03-04 16:15:00|5751.53|5751.53|5751.79|5751.79|5753.8|5753.8|5742.76|5742.76|0
1583338800000|2020-03-04 16:20:00|5752.4|5752.4|5741.71|5741.71|5753.81|5753.81|5737.41|5737.41|0
1583339100000|2020-03-04 16:25:00|5742.1|5742.1|5755.09|5755.09|5755.09|5755.09|5739.19|5739.19|0
1583396100000|2020-03-05 08:15:00|5812.48|5812.48|5819.83|5819.83|5823.32|5823.32|5812.48|5812.48|0
1583396400000|2020-03-05 08:20:00|5818.6|5818.6|5799.42|5799.42|5818.6|5818.6|5796.49|5796.49|0
1583396700000|2020-03-05 08:25:00|5800.04|5800.04|5785.86|5785.86|5800.04|5800.04|5784.58|5784.58|0
1583397000000|2020-03-05 08:30:00|5785.63|5785.63|5785.77|5785.77|5788.86|5788.86|5771.28|5771.28|0
1583397300000|2020-03-05 08:35:00|5785.37|5785.37|5774.9|5774.9|5791.44|5791.44|5772.26|5772.26|0
1583397600000|2020-03-05 08:40:00|5776.13|5776.13|5789.81|5789.81|5791.36|5791.36|5776.13|5776.13|0
1583397900000|2020-03-05 08:45:00|5789.19|5789.19|5776.67|5776.67|5792.52|5792.52|5776.67|5776.67|0
1583398200000|2020-03-05 08:50:00|5778.94|5778.94|5799.5|5799.5|5802.05|5802.05|5775.83|5775.83|0
1583398500000|2020-03-05 08:55:00|5800.12|5800.12|5773.37|5773.37|5800.12|5800.12|5773.37|5773.37|0
1583398800000|2020-03-05 09:00:00|5770.41|5770.41|5762.55|5762.55|5770.41|5770.41|5759.21|5759.21|0
1583399100000|2020-03-05 09:05:00|5761.93|5761.93|5734.83|5734.83|5761.93|5761.93|5733.91|5733.91|0
1583399400000|2020-03-05 09:10:00|5735.23|5735.23|5746.47|5746.47|5746.47|5746.47|5731.33|5731.33|0
1583399700000|2020-03-05 09:15:00|5746.92|5746.92|5758.65|5758.65|5758.65|5758.65|5746.92|5746.92|0
1583400000000|2020-03-05 09:20:00|5758.03|5758.03|5759.98|5759.98|5764.02|5764.02|5757.59|5757.59|0
1583400300000|2020-03-05 09:25:00|5759.36|5759.36|5743.35|5743.35|5760.22|5760.22|5743.35|5743.35|0
1583400600000|2020-03-05 09:30:00|5742.16|5742.16|5731.18|5731.18|5742.56|5742.56|5731.18|5731.18|0
1583400900000|2020-03-05 09:35:00|5731.58|5731.58|5743.29|5743.29|5743.29|5743.29|5731.58|5731.58|0
1583401200000|2020-03-05 09:40:00|5742.28|5742.28|5736.34|5736.34|5742.28|5742.28|5735.14|5735.14|0
1583401500000|2020-03-05 09:45:00|5737.57|5737.57|5755.3|5755.3|5755.69|5755.69|5737.57|5737.57|0
1583401800000|2020-03-05 09:50:00|5753.42|5753.42|5752.91|5752.91|5754|5754|5745.42|5745.42|0
1583402100000|2020-03-05 09:55:00|5752.3|5752.3|5746.82|5746.82|5752.43|5752.43|5744.45|5744.45|0
1583402400000|2020-03-05 10:00:00|5744.98|5744.98|5739.22|5739.22|5744.98|5744.98|5733.74|5733.74|0
1583402700000|2020-03-05 10:05:00|5739.67|5739.67|5725.18|5725.18|5740.5|5740.5|5724.1|5724.1|0
1583403000000|2020-03-05 10:10:00|5724.57|5724.57|5698.48|5698.48|5724.57|5724.57|5694.05|5694.05|0
1583403300000|2020-03-05 10:15:00|5697.87|5697.87|5696.77|5696.77|5706.05|5706.05|5696.77|5696.77|0
1583403600000|2020-03-05 10:20:00|5695.29|5695.29|5680.07|5680.07|5695.29|5695.29|5680.07|5680.07|0
1583403900000|2020-03-05 10:25:00|5678.07|5678.07|5677.1|5677.1|5679.96|5679.96|5674.86|5674.86|0
1583404200000|2020-03-05 10:30:00|5677.5|5677.5|5688.3|5688.3|5690.51|5690.51|5677.5|5677.5|0
1583404500000|2020-03-05 10:35:00|5686.82|5686.82|5687.3|5687.3|5688.67|5688.67|5685.63|5685.63|0
1583404800000|2020-03-05 10:40:00|5686.91|5686.91|5672.11|5672.11|5686.91|5686.91|5667.97|5667.97|0
1583405100000|2020-03-05 10:45:00|5672.73|5672.73|5695.74|5695.74|5695.74|5695.74|5672.73|5672.73|0
1583405400000|2020-03-05 10:50:00|5696.93|5696.93|5688.05|5688.05|5696.99|5696.99|5688.05|5688.05|0
1583405700000|2020-03-05 10:55:00|5686.82|5686.82|5675.5|5675.5|5686.82|5686.82|5674.57|5674.57|0
1583406000000|2020-03-05 11:00:00|5675.1|5675.1|5675.05|5675.05|5685.71|5685.71|5672.15|5672.15|0
1583406300000|2020-03-05 11:05:00|5675.45|5675.45|5692.72|5692.72|5693.91|5693.91|5672.99|5672.99|0
1583406600000|2020-03-05 11:10:00|5693.51|5693.51|5699.62|5699.62|5701.51|5701.51|5693.03|5693.03|0
1583406900000|2020-03-05 11:15:00|5700.23|5700.23|5687.97|5687.97|5701.42|5701.42|5687.97|5687.97|0
1583407200000|2020-03-05 11:20:00|5686.12|5686.12|5689.07|5689.07|5700.32|5700.32|5686.12|5686.12|0
1583407500000|2020-03-05 11:25:00|5689.47|5689.47|5685.29|5685.29|5693.65|5693.65|5684.67|5684.67|0
1583407800000|2020-03-05 11:30:00|5685.91|5685.91|5683.65|5683.65|5691.04|5691.04|5682.59|5682.59|0
1583408100000|2020-03-05 11:35:00|5683.03|5683.03|5687.4|5687.4|5687.4|5687.4|5680.1|5680.1|0
1583408400000|2020-03-05 11:40:00|5690.36|5690.36|5700.71|5700.71|5700.71|5700.71|5690.36|5690.36|0
1583408700000|2020-03-05 11:45:00|5699.48|5699.48|5699.6|5699.6|5705.86|5705.86|5697.6|5697.6|0
1583409000000|2020-03-05 11:50:00|5698.81|5698.81|5693.33|5693.33|5704.66|5704.66|5693.33|5693.33|0
1583409300000|2020-03-05 11:55:00|5693.72|5693.72|5704.25|5704.25|5704.84|5704.84|5693.72|5693.72|0
1583409600000|2020-03-05 12:00:00|5701.48|5701.48|5693.71|5693.71|5701.88|5701.88|5692.77|5692.77|0
1583409900000|2020-03-05 12:05:00|5692.92|5692.92|5689.22|5689.22|5696.81|5696.81|5688.42|5688.42|0
1583410200000|2020-03-05 12:10:00|5690.01|5690.01|5686.84|5686.84|5696.22|5696.22|5685.21|5685.21|0
1583410500000|2020-03-05 12:15:00|5688.31|5688.31|5697.82|5697.82|5698.21|5698.21|5688.31|5688.31|0
1583410800000|2020-03-05 12:20:00|5696.34|5696.34|5708.64|5708.64|5708.64|5708.64|5695.55|5695.55|0
1583411100000|2020-03-05 12:25:00|5708.5|5708.5|5711.03|5711.03|5712.26|5712.26|5708.5|5708.5|0
1583411400000|2020-03-05 12:30:00|5713.99|5713.99|5709.51|5709.51|5717.42|5717.42|5707.74|5707.74|0
1583411700000|2020-03-05 12:35:00|5710.74|5710.74|5705.31|5705.31|5710.74|5710.74|5701.81|5701.81|0
1583412000000|2020-03-05 12:40:00|5705.93|5705.93|5721.88|5721.88|5721.88|5721.88|5705.93|5705.93|0
1583412300000|2020-03-05 12:45:00|5721.09|5721.09|5708.06|5708.06|5721.09|5721.09|5708.06|5708.06|0
1583412600000|2020-03-05 12:50:00|5707.66|5707.66|5712.06|5712.06|5712.41|5712.41|5706.65|5706.65|0
1583412900000|2020-03-05 12:55:00|5713.24|5713.24|5711.6|5711.6|5716.01|5716.01|5711.6|5711.6|0
1583413200000|2020-03-05 13:00:00|5710.37|5710.37|5700.76|5700.76|5710.98|5710.98|5700.76|5700.76|0
1583413500000|2020-03-05 13:05:00|5697.8|5697.8|5696.62|5696.62|5698.89|5698.89|5696.18|5696.18|0
1583413800000|2020-03-05 13:10:00|5696.23|5696.23|5703.45|5703.45|5703.45|5703.45|5695.83|5695.83|0
1583414100000|2020-03-05 13:15:00|5702.83|5702.83|5694.78|5694.78|5702.83|5702.83|5694.78|5694.78|0
1583414400000|2020-03-05 13:20:00|5693.33|5693.33|5694.88|5694.88|5695.67|5695.67|5685.4|5685.4|0
1583414700000|2020-03-05 13:25:00|5695.49|5695.49|5701.5|5701.5|5701.5|5701.5|5695.49|5695.49|0
1583415000000|2020-03-05 13:30:00|5701.89|5701.89|5692.56|5692.56|5703.63|5703.63|5692.29|5692.29|0
1583415300000|2020-03-05 13:35:00|5693.35|5693.35|5695.24|5695.24|5702.92|5702.92|5693.09|5693.09|0
1583415600000|2020-03-05 13:40:00|5694.84|5694.84|5698.76|5698.76|5698.76|5698.76|5692.75|5692.75|0
1583415900000|2020-03-05 13:45:00|5699.38|5699.38|5703.02|5703.02|5705.83|5705.83|5699.38|5699.38|0
1583416200000|2020-03-05 13:50:00|5702.23|5702.23|5694.55|5694.55|5702.8|5702.8|5693.54|5693.54|0
1583416500000|2020-03-05 13:55:00|5693.76|5693.76|5696.21|5696.21|5699.88|5699.88|5691.88|5691.88|0
1583416800000|2020-03-05 14:00:00|5694.98|5694.98|5694.46|5694.46|5703.04|5703.04|5694.06|5694.06|0
1583417100000|2020-03-05 14:05:00|5694.9|5694.9|5680.48|5680.48|5694.9|5694.9|5680.48|5680.48|0
1583417400000|2020-03-05 14:10:00|5680.09|5680.09|5681.16|5681.16|5681.78|5681.78|5675.66|5675.66|0
1583417700000|2020-03-05 14:15:00|5681.56|5681.56|5667.72|5667.72|5685.7|5685.7|5667.72|5667.72|0
1583418000000|2020-03-05 14:20:00|5668.12|5668.12|5681.71|5681.71|5681.71|5681.71|5667.9|5667.9|0
1583418300000|2020-03-05 14:25:00|5681.93|5681.93|5676.57|5676.57|5682.55|5682.55|5674.33|5674.33|0
1583418600000|2020-03-05 14:30:00|5677.18|5677.18|5673.04|5673.04|5679.86|5679.86|5665.74|5665.74|0
1583418900000|2020-03-05 14:35:00|5673.83|5673.83|5679.33|5679.33|5689.49|5689.49|5672.64|5672.64|0
1583419200000|2020-03-05 14:40:00|5678.44|5678.44|5670.82|5670.82|5678.44|5678.44|5666.31|5666.31|0
1583419500000|2020-03-05 14:45:00|5670.03|5670.03|5655.01|5655.01|5670.82|5670.82|5654.62|5654.62|0
1583419800000|2020-03-05 14:50:00|5654.62|5654.62|5651.12|5651.12|5657.62|5657.62|5647.77|5647.77|0
1583420100000|2020-03-05 14:55:00|5651.51|5651.51|5646.34|5646.34|5651.51|5651.51|5641.2|5641.2|0
1583420400000|2020-03-05 15:00:00|5645.11|5645.11|5645.55|5645.55|5655.21|5655.21|5641.98|5641.98|0
1583420700000|2020-03-05 15:05:00|5645.29|5645.29|5643.71|5643.71|5645.29|5645.29|5639.13|5639.13|0
1583421000000|2020-03-05 15:10:00|5643.84|5643.84|5664.99|5664.99|5664.99|5664.99|5643.84|5643.84|0
1583421300000|2020-03-05 15:15:00|5664.59|5664.59|5673.8|5673.8|5674.42|5674.42|5655.58|5655.58|0
1583421600000|2020-03-05 15:20:00|5673.36|5673.36|5679.94|5679.94|5686.41|5686.41|5671.26|5671.26|0
1583421900000|2020-03-05 15:25:00|5679.54|5679.54|5674.49|5674.49|5679.94|5679.94|5672.61|5672.61|0
1583422200000|2020-03-05 15:30:00|5673.7|5673.7|5668.31|5668.31|5680.12|5680.12|5668.31|5668.31|0
1583422500000|2020-03-05 15:35:00|5667.7|5667.7|5663.63|5663.63|5667.7|5667.7|5662.48|5662.48|0
1583422800000|2020-03-05 15:40:00|5662.84|5662.84|5661.39|5661.39|5668.64|5668.64|5659.81|5659.81|0
1583423100000|2020-03-05 15:45:00|5661|5661|5669.52|5669.52|5670.21|5670.21|5656.78|5656.78|0
1583423400000|2020-03-05 15:50:00|5669.3|5669.3|5675.46|5675.46|5676.08|5676.08|5664.61|5664.61|0
1583423700000|2020-03-05 15:55:00|5675.07|5675.07|5679.92|5679.92|5684.68|5684.68|5668.47|5668.47|0
1583424000000|2020-03-05 16:00:00|5679.52|5679.52|5687.96|5687.96|5690.76|5690.76|5678.42|5678.42|0
1583424300000|2020-03-05 16:05:00|5689.19|5689.19|5698.61|5698.61|5698.61|5698.61|5684.61|5684.61|0
1583424600000|2020-03-05 16:10:00|5697.82|5697.82|5701.14|5701.14|5704.55|5704.55|5692.8|5692.8|0
1583424900000|2020-03-05 16:15:00|5699.66|5699.66|5687.74|5687.74|5699.66|5699.66|5687.35|5687.35|0
1583425200000|2020-03-05 16:20:00|5687.08|5687.08|5686.86|5686.86|5688.47|5688.47|5678.28|5678.28|0
1583425500000|2020-03-05 16:25:00|5686.47|5686.47|5680.87|5680.87|5690.97|5690.97|5679.66|5679.66|0
1583396100000|2020-03-05 08:15:00|5812.48|5812.48|5819.83|5819.83|5823.32|5823.32|5812.48|5812.48|0
1583396400000|2020-03-05 08:20:00|5818.6|5818.6|5799.42|5799.42|5818.6|5818.6|5796.49|5796.49|0
1583396700000|2020-03-05 08:25:00|5800.04|5800.04|5785.86|5785.86|5800.04|5800.04|5784.58|5784.58|0
1583397000000|2020-03-05 08:30:00|5785.63|5785.63|5785.77|5785.77|5788.86|5788.86|5771.28|5771.28|0
1583397300000|2020-03-05 08:35:00|5785.37|5785.37|5774.9|5774.9|5791.44|5791.44|5772.26|5772.26|0
1583397600000|2020-03-05 08:40:00|5776.13|5776.13|5789.81|5789.81|5791.36|5791.36|5776.13|5776.13|0
1583397900000|2020-03-05 08:45:00|5789.19|5789.19|5776.67|5776.67|5792.52|5792.52|5776.67|5776.67|0
1583398200000|2020-03-05 08:50:00|5778.94|5778.94|5799.5|5799.5|5802.05|5802.05|5775.83|5775.83|0
1583398500000|2020-03-05 08:55:00|5800.12|5800.12|5773.37|5773.37|5800.12|5800.12|5773.37|5773.37|0
1583398800000|2020-03-05 09:00:00|5770.41|5770.41|5762.55|5762.55|5770.41|5770.41|5759.21|5759.21|0
1583399100000|2020-03-05 09:05:00|5761.93|5761.93|5734.83|5734.83|5761.93|5761.93|5733.91|5733.91|0
1583399400000|2020-03-05 09:10:00|5735.23|5735.23|5746.47|5746.47|5746.47|5746.47|5731.33|5731.33|0
1583399700000|2020-03-05 09:15:00|5746.92|5746.92|5758.65|5758.65|5758.65|5758.65|5746.92|5746.92|0
1583400000000|2020-03-05 09:20:00|5758.03|5758.03|5759.98|5759.98|5764.02|5764.02|5757.59|5757.59|0
1583400300000|2020-03-05 09:25:00|5759.36|5759.36|5743.35|5743.35|5760.22|5760.22|5743.35|5743.35|0
1583400600000|2020-03-05 09:30:00|5742.16|5742.16|5731.18|5731.18|5742.56|5742.56|5731.18|5731.18|0
1583400900000|2020-03-05 09:35:00|5731.58|5731.58|5743.29|5743.29|5743.29|5743.29|5731.58|5731.58|0
1583401200000|2020-03-05 09:40:00|5742.28|5742.28|5736.34|5736.34|5742.28|5742.28|5735.14|5735.14|0
1583401500000|2020-03-05 09:45:00|5737.57|5737.57|5755.3|5755.3|5755.69|5755.69|5737.57|5737.57|0
1583401800000|2020-03-05 09:50:00|5753.42|5753.42|5752.91|5752.91|5754|5754|5745.42|5745.42|0
1583402100000|2020-03-05 09:55:00|5752.3|5752.3|5746.82|5746.82|5752.43|5752.43|5744.45|5744.45|0
1583402400000|2020-03-05 10:00:00|5744.98|5744.98|5739.22|5739.22|5744.98|5744.98|5733.74|5733.74|0
1583402700000|2020-03-05 10:05:00|5739.67|5739.67|5725.18|5725.18|5740.5|5740.5|5724.1|5724.1|0
1583403000000|2020-03-05 10:10:00|5724.57|5724.57|5698.48|5698.48|5724.57|5724.57|5694.05|5694.05|0
1583403300000|2020-03-05 10:15:00|5697.87|5697.87|5696.77|5696.77|5706.05|5706.05|5696.77|5696.77|0
1583403600000|2020-03-05 10:20:00|5695.29|5695.29|5680.07|5680.07|5695.29|5695.29|5680.07|5680.07|0
1583403900000|2020-03-05 10:25:00|5678.07|5678.07|5677.1|5677.1|5679.96|5679.96|5674.86|5674.86|0
1583404200000|2020-03-05 10:30:00|5677.5|5677.5|5688.3|5688.3|5690.51|5690.51|5677.5|5677.5|0
1583404500000|2020-03-05 10:35:00|5686.82|5686.82|5687.3|5687.3|5688.67|5688.67|5685.63|5685.63|0
1583404800000|2020-03-05 10:40:00|5686.91|5686.91|5672.11|5672.11|5686.91|5686.91|5667.97|5667.97|0
1583405100000|2020-03-05 10:45:00|5672.73|5672.73|5695.74|5695.74|5695.74|5695.74|5672.73|5672.73|0
1583405400000|2020-03-05 10:50:00|5696.93|5696.93|5688.05|5688.05|5696.99|5696.99|5688.05|5688.05|0
1583405700000|2020-03-05 10:55:00|5686.82|5686.82|5675.5|5675.5|5686.82|5686.82|5674.57|5674.57|0
1583406000000|2020-03-05 11:00:00|5675.1|5675.1|5675.05|5675.05|5685.71|5685.71|5672.15|5672.15|0
1583406300000|2020-03-05 11:05:00|5675.45|5675.45|5692.72|5692.72|5693.91|5693.91|5672.99|5672.99|0
1583406600000|2020-03-05 11:10:00|5693.51|5693.51|5699.62|5699.62|5701.51|5701.51|5693.03|5693.03|0
1583406900000|2020-03-05 11:15:00|5700.23|5700.23|5687.97|5687.97|5701.42|5701.42|5687.97|5687.97|0
1583407200000|2020-03-05 11:20:00|5686.12|5686.12|5689.07|5689.07|5700.32|5700.32|5686.12|5686.12|0
1583407500000|2020-03-05 11:25:00|5689.47|5689.47|5685.29|5685.29|5693.65|5693.65|5684.67|5684.67|0
1583407800000|2020-03-05 11:30:00|5685.91|5685.91|5683.65|5683.65|5691.04|5691.04|5682.59|5682.59|0
1583408100000|2020-03-05 11:35:00|5683.03|5683.03|5687.4|5687.4|5687.4|5687.4|5680.1|5680.1|0
1583408400000|2020-03-05 11:40:00|5690.36|5690.36|5700.71|5700.71|5700.71|5700.71|5690.36|5690.36|0
1583408700000|2020-03-05 11:45:00|5699.48|5699.48|5699.6|5699.6|5705.86|5705.86|5697.6|5697.6|0
1583409000000|2020-03-05 11:50:00|5698.81|5698.81|5693.33|5693.33|5704.66|5704.66|5693.33|5693.33|0
1583409300000|2020-03-05 11:55:00|5693.72|5693.72|5704.25|5704.25|5704.84|5704.84|5693.72|5693.72|0
1583409600000|2020-03-05 12:00:00|5701.48|5701.48|5693.71|5693.71|5701.88|5701.88|5692.77|5692.77|0
1583409900000|2020-03-05 12:05:00|5692.92|5692.92|5689.22|5689.22|5696.81|5696.81|5688.42|5688.42|0
1583410200000|2020-03-05 12:10:00|5690.01|5690.01|5686.84|5686.84|5696.22|5696.22|5685.21|5685.21|0
1583410500000|2020-03-05 12:15:00|5688.31|5688.31|5697.82|5697.82|5698.21|5698.21|5688.31|5688.31|0
1583410800000|2020-03-05 12:20:00|5696.34|5696.34|5708.64|5708.64|5708.64|5708.64|5695.55|5695.55|0
1583411100000|2020-03-05 12:25:00|5708.5|5708.5|5711.03|5711.03|5712.26|5712.26|5708.5|5708.5|0
1583411400000|2020-03-05 12:30:00|5713.99|5713.99|5709.51|5709.51|5717.42|5717.42|5707.74|5707.74|0
1583411700000|2020-03-05 12:35:00|5710.74|5710.74|5705.31|5705.31|5710.74|5710.74|5701.81|5701.81|0
1583412000000|2020-03-05 12:40:00|5705.93|5705.93|5721.88|5721.88|5721.88|5721.88|5705.93|5705.93|0
1583412300000|2020-03-05 12:45:00|5721.09|5721.09|5708.06|5708.06|5721.09|5721.09|5708.06|5708.06|0
1583412600000|2020-03-05 12:50:00|5707.66|5707.66|5712.06|5712.06|5712.41|5712.41|5706.65|5706.65|0
1583412900000|2020-03-05 12:55:00|5713.24|5713.24|5711.6|5711.6|5716.01|5716.01|5711.6|5711.6|0
1583413200000|2020-03-05 13:00:00|5710.37|5710.37|5700.76|5700.76|5710.98|5710.98|5700.76|5700.76|0
1583413500000|2020-03-05 13:05:00|5697.8|5697.8|5696.62|5696.62|5698.89|5698.89|5696.18|5696.18|0
1583413800000|2020-03-05 13:10:00|5696.23|5696.23|5703.45|5703.45|5703.45|5703.45|5695.83|5695.83|0
1583414100000|2020-03-05 13:15:00|5702.83|5702.83|5694.78|5694.78|5702.83|5702.83|5694.78|5694.78|0
1583414400000|2020-03-05 13:20:00|5693.33|5693.33|5694.88|5694.88|5695.67|5695.67|5685.4|5685.4|0
1583414700000|2020-03-05 13:25:00|5695.49|5695.49|5701.5|5701.5|5701.5|5701.5|5695.49|5695.49|0
1583415000000|2020-03-05 13:30:00|5701.89|5701.89|5692.56|5692.56|5703.63|5703.63|5692.29|5692.29|0
1583415300000|2020-03-05 13:35:00|5693.35|5693.35|5695.24|5695.24|5702.92|5702.92|5693.09|5693.09|0
1583415600000|2020-03-05 13:40:00|5694.84|5694.84|5698.76|5698.76|5698.76|5698.76|5692.75|5692.75|0
1583415900000|2020-03-05 13:45:00|5699.38|5699.38|5703.02|5703.02|5705.83|5705.83|5699.38|5699.38|0
1583416200000|2020-03-05 13:50:00|5702.23|5702.23|5694.55|5694.55|5702.8|5702.8|5693.54|5693.54|0
1583416500000|2020-03-05 13:55:00|5693.76|5693.76|5696.21|5696.21|5699.88|5699.88|5691.88|5691.88|0
1583416800000|2020-03-05 14:00:00|5694.98|5694.98|5694.46|5694.46|5703.04|5703.04|5694.06|5694.06|0
1583417100000|2020-03-05 14:05:00|5694.9|5694.9|5680.48|5680.48|5694.9|5694.9|5680.48|5680.48|0
1583417400000|2020-03-05 14:10:00|5680.09|5680.09|5681.16|5681.16|5681.78|5681.78|5675.66|5675.66|0
1583417700000|2020-03-05 14:15:00|5681.56|5681.56|5667.72|5667.72|5685.7|5685.7|5667.72|5667.72|0
1583418000000|2020-03-05 14:20:00|5668.12|5668.12|5681.71|5681.71|5681.71|5681.71|5667.9|5667.9|0
1583418300000|2020-03-05 14:25:00|5681.93|5681.93|5676.57|5676.57|5682.55|5682.55|5674.33|5674.33|0
1583418600000|2020-03-05 14:30:00|5677.18|5677.18|5673.04|5673.04|5679.86|5679.86|5665.74|5665.74|0
1583418900000|2020-03-05 14:35:00|5673.83|5673.83|5679.33|5679.33|5689.49|5689.49|5672.64|5672.64|0
1583419200000|2020-03-05 14:40:00|5678.44|5678.44|5670.82|5670.82|5678.44|5678.44|5666.31|5666.31|0
1583419500000|2020-03-05 14:45:00|5670.03|5670.03|5655.01|5655.01|5670.82|5670.82|5654.62|5654.62|0
1583419800000|2020-03-05 14:50:00|5654.62|5654.62|5651.12|5651.12|5657.62|5657.62|5647.77|5647.77|0
1583420100000|2020-03-05 14:55:00|5651.51|5651.51|5646.34|5646.34|5651.51|5651.51|5641.2|5641.2|0
1583420400000|2020-03-05 15:00:00|5645.11|5645.11|5645.55|5645.55|5655.21|5655.21|5641.98|5641.98|0
1583420700000|2020-03-05 15:05:00|5645.29|5645.29|5643.71|5643.71|5645.29|5645.29|5639.13|5639.13|0
1583421000000|2020-03-05 15:10:00|5643.84|5643.84|5664.99|5664.99|5664.99|5664.99|5643.84|5643.84|0
1583421300000|2020-03-05 15:15:00|5664.59|5664.59|5673.8|5673.8|5674.42|5674.42|5655.58|5655.58|0
1583421600000|2020-03-05 15:20:00|5673.36|5673.36|5679.94|5679.94|5686.41|5686.41|5671.26|5671.26|0
1583421900000|2020-03-05 15:25:00|5679.54|5679.54|5674.49|5674.49|5679.94|5679.94|5672.61|5672.61|0
1583422200000|2020-03-05 15:30:00|5673.7|5673.7|5668.31|5668.31|5680.12|5680.12|5668.31|5668.31|0
1583422500000|2020-03-05 15:35:00|5667.7|5667.7|5663.63|5663.63|5667.7|5667.7|5662.48|5662.48|0
1583422800000|2020-03-05 15:40:00|5662.84|5662.84|5661.39|5661.39|5668.64|5668.64|5659.81|5659.81|0
1583423100000|2020-03-05 15:45:00|5661|5661|5669.52|5669.52|5670.21|5670.21|5656.78|5656.78|0
1583423400000|2020-03-05 15:50:00|5669.3|5669.3|5675.46|5675.46|5676.08|5676.08|5664.61|5664.61|0
1583423700000|2020-03-05 15:55:00|5675.07|5675.07|5679.92|5679.92|5684.68|5684.68|5668.47|5668.47|0
1583424000000|2020-03-05 16:00:00|5679.52|5679.52|5687.96|5687.96|5690.76|5690.76|5678.42|5678.42|0
1583424300000|2020-03-05 16:05:00|5689.19|5689.19|5698.61|5698.61|5698.61|5698.61|5684.61|5684.61|0
1583424600000|2020-03-05 16:10:00|5697.82|5697.82|5701.14|5701.14|5704.55|5704.55|5692.8|5692.8|0
1583424900000|2020-03-05 16:15:00|5699.66|5699.66|5687.74|5687.74|5699.66|5699.66|5687.35|5687.35|0
1583425200000|2020-03-05 16:20:00|5687.08|5687.08|5686.86|5686.86|5688.47|5688.47|5678.28|5678.28|0
1583425500000|2020-03-05 16:25:00|5686.47|5686.47|5680.87|5680.87|5690.97|5690.97|5679.66|5679.66|0
1583482500000|2020-03-06 08:15:00|5561.82|5561.82|5572.39|5572.39|5575.12|5575.12|5561.82|5561.82|0
1583482800000|2020-03-06 08:20:00|5571.78|5571.78|5561.07|5561.07|5574.83|5574.83|5559.89|5559.89|0
1583483100000|2020-03-06 08:25:00|5560.68|5560.68|5562.65|5562.65|5567.14|5567.14|5558.31|5558.31|0
1583483400000|2020-03-06 08:30:00|5561.46|5561.46|5524.08|5524.08|5561.46|5561.46|5519.89|5519.89|0
1583483700000|2020-03-06 08:35:00|5522.6|5522.6|5505.46|5505.46|5524.58|5524.58|5505.46|5505.46|0
1583484000000|2020-03-06 08:40:00|5504.23|5504.23|5526.44|5526.44|5528.6|5528.6|5504.23|5504.23|0
1583484300000|2020-03-06 08:45:00|5527.24|5527.24|5519.89|5519.89|5537.78|5537.78|5518.04|5518.04|0
1583484600000|2020-03-06 08:50:00|5518.04|5518.04|5509.17|5509.17|5518.48|5518.48|5500.15|5500.15|0
1583484900000|2020-03-06 08:55:00|5509.4|5509.4|5525.55|5525.55|5535.73|5535.73|5509|5509|0
1583485200000|2020-03-06 09:00:00|5525.95|5525.95|5548.68|5548.68|5549.3|5549.3|5525.95|5525.95|0
1583485500000|2020-03-06 09:05:00|5550.16|5550.16|5542.35|5542.35|5554.05|5554.05|5542.35|5542.35|0
1583485800000|2020-03-06 09:10:00|5541.91|5541.91|5525.23|5525.23|5541.91|5541.91|5517.2|5517.2|0
1583486100000|2020-03-06 09:15:00|5526.71|5526.71|5520.31|5520.31|5526.71|5526.71|5507.7|5507.7|0
1583486400000|2020-03-06 09:20:00|5522.97|5522.97|5507.79|5507.79|5524.81|5524.81|5507.75|5507.75|0
1583486700000|2020-03-06 09:25:00|5509.02|5509.02|5512.06|5512.06|5515.02|5515.02|5507.82|5507.82|0
1583487000000|2020-03-06 09:30:00|5512.68|5512.68|5501.12|5501.12|5513.02|5513.02|5500.33|5500.33|0
1583487300000|2020-03-06 09:35:00|5501.74|5501.74|5484.91|5484.91|5503.21|5503.21|5482.44|5482.44|0
1583487600000|2020-03-06 09:40:00|5483.67|5483.67|5479.1|5479.1|5486.78|5486.78|5478.7|5478.7|0
1583487900000|2020-03-06 09:45:00|5480.57|5480.57|5477.11|5477.11|5481.98|5481.98|5470.72|5470.72|0
1583488200000|2020-03-06 09:50:00|5477.72|5477.72|5476.5|5476.5|5483.8|5483.8|5475.02|5475.02|0
1583488500000|2020-03-06 09:55:00|5476.9|5476.9|5464.92|5464.92|5478.37|5478.37|5463.84|5463.84|0
1583488800000|2020-03-06 10:00:00|5464.99|5464.99|5461.94|5461.94|5473.62|5473.62|5461.94|5461.94|0
1583489100000|2020-03-06 10:05:00|5460.46|5460.46|5454.55|5454.55|5462.34|5462.34|5452.68|5452.68|0
1583489400000|2020-03-06 10:10:00|5454.33|5454.33|5452.5|5452.5|5456.53|5456.53|5448.65|5448.65|0
1583489700000|2020-03-06 10:15:00|5453.17|5453.17|5458.93|5458.93|5459.32|5459.32|5445.43|5445.43|0
1583490000000|2020-03-06 10:20:00|5458.31|5458.31|5444.07|5444.07|5458.31|5458.31|5443.63|5443.63|0
1583490300000|2020-03-06 10:25:00|5445.26|5445.26|5440.53|5440.53|5447.66|5447.66|5438.26|5438.26|0
1583490600000|2020-03-06 10:30:00|5441.76|5441.76|5459.06|5459.06|5459.46|5459.46|5437.25|5437.25|0
1583490900000|2020-03-06 10:35:00|5456.11|5456.11|5434.75|5434.75|5456.24|5456.24|5432.43|5432.43|0
1583491200000|2020-03-06 10:40:00|5438.31|5438.31|5436.58|5436.58|5444.13|5444.13|5436.58|5436.58|0
1583491500000|2020-03-06 10:45:00|5437.37|5437.37|5448.93|5448.93|5454.01|5454.01|5437.37|5437.37|0
1583491800000|2020-03-06 10:50:00|5447.45|5447.45|5458.34|5458.34|5458.34|5458.34|5446.44|5446.44|0
1583492100000|2020-03-06 10:55:00|5456.86|5456.86|5462.6|5462.6|5464.05|5464.05|5455.28|5455.28|0
1583492400000|2020-03-06 11:00:00|5461.81|5461.81|5485.81|5485.81|5485.81|5485.81|5460.58|5460.58|0
1583492700000|2020-03-06 11:05:00|5486.08|5486.08|5465.34|5465.34|5490.77|5490.77|5465.34|5465.34|0
1583493000000|2020-03-06 11:10:00|5465.96|5465.96|5453.93|5453.93|5466.18|5466.18|5453.93|5453.93|0
1583493300000|2020-03-06 11:15:00|5454.33|5454.33|5463.19|5463.19|5463.19|5463.19|5453.58|5453.58|0
1583493600000|2020-03-06 11:20:00|5462|5462|5454.35|5454.35|5463.01|5463.01|5453.95|5453.95|0
1583493900000|2020-03-06 11:25:00|5452.87|5452.87|5452.82|5452.82|5455.18|5455.18|5451.75|5451.75|0
1583494200000|2020-03-06 11:30:00|5453.43|5453.43|5458.69|5458.69|5460.89|5460.89|5449|5449|0
1583494500000|2020-03-06 11:35:00|5458.08|5458.08|5448.7|5448.7|5460.71|5460.71|5447.47|5447.47|0
1583494800000|2020-03-06 11:40:00|5449.31|5449.31|5438.21|5438.21|5452.78|5452.78|5436.8|5436.8|0
1583495100000|2020-03-06 11:45:00|5436.5|5436.5|5451.64|5451.64|5451.64|5451.64|5436.5|5436.5|0
1583495400000|2020-03-06 11:50:00|5451.77|5451.77|5453.79|5453.79|5460|5460|5451.77|5451.77|0
1583495700000|2020-03-06 11:55:00|5453.18|5453.18|5442.97|5442.97|5454.1|5454.1|5442.97|5442.97|0
1583496000000|2020-03-06 12:00:00|5439.01|5439.01|5457.67|5457.67|5458.07|5458.07|5439.01|5439.01|0
1583496300000|2020-03-06 12:05:00|5458.07|5458.07|5465.11|5465.11|5465.11|5465.11|5454.73|5454.73|0
1583496600000|2020-03-06 12:10:00|5463.93|5463.93|5471.82|5471.82|5472.44|5472.44|5463.93|5463.93|0
1583496900000|2020-03-06 12:15:00|5473.3|5473.3|5473.97|5473.97|5477.65|5477.65|5463.37|5463.37|0
1583497200000|2020-03-06 12:20:00|5473.18|5473.18|5470.7|5470.7|5474.59|5474.59|5470.43|5470.43|0
1583497500000|2020-03-06 12:25:00|5467.74|5467.74|5459.36|5459.36|5467.74|5467.74|5459.36|5459.36|0
1583497800000|2020-03-06 12:30:00|5460.59|5460.59|5460.06|5460.06|5467.62|5467.62|5460.06|5460.06|0
1583498100000|2020-03-06 12:35:00|5458.88|5458.88|5462.22|5462.22|5462.22|5462.22|5458.22|5458.22|0
1583498400000|2020-03-06 12:40:00|5460.64|5460.64|5455.09|5455.09|5460.64|5460.64|5453.42|5453.42|0
1583498700000|2020-03-06 12:45:00|5454.65|5454.65|5456.85|5456.85|5464.07|5464.07|5454.2|5454.2|0
1583499000000|2020-03-06 12:50:00|5456.23|5456.23|5456.46|5456.46|5458.68|5458.68|5449.48|5449.48|0
1583499300000|2020-03-06 12:55:00|5455.23|5455.23|5460.32|5460.32|5461.55|5461.55|5453.42|5453.42|0
1583499600000|2020-03-06 13:00:00|5461.51|5461.51|5460.49|5460.49|5463.6|5463.6|5458.84|5458.84|0
1583499900000|2020-03-06 13:05:00|5463.45|5463.45|5457.06|5457.06|5463.84|5463.84|5457.06|5457.06|0
1583500200000|2020-03-06 13:10:00|5456.27|5456.27|5449.94|5449.94|5456.27|5456.27|5447.25|5447.25|0
1583500500000|2020-03-06 13:15:00|5451.13|5451.13|5463.59|5463.59|5463.81|5463.81|5451.13|5451.13|0
1583500800000|2020-03-06 13:20:00|5465.06|5465.06|5464.67|5464.67|5468.27|5468.27|5463.65|5463.65|0
1583501100000|2020-03-06 13:25:00|5466.51|5466.51|5467.66|5467.66|5468.98|5468.98|5464.97|5464.97|0
1583501400000|2020-03-06 13:30:00|5468.45|5468.45|5482.95|5482.95|5482.95|5482.95|5468.45|5468.45|0
1583501700000|2020-03-06 13:35:00|5482.55|5482.55|5485.08|5485.08|5494.21|5494.21|5480.5|5480.5|0
1583502000000|2020-03-06 13:40:00|5485.48|5485.48|5485.05|5485.05|5488.8|5488.8|5479.5|5479.5|0
1583502300000|2020-03-06 13:45:00|5485.66|5485.66|5497.58|5497.58|5499.38|5499.38|5484.65|5484.65|0
1583502600000|2020-03-06 13:50:00|5496.35|5496.35|5499.25|5499.25|5501.96|5501.96|5487.75|5487.75|0
1583502900000|2020-03-06 13:55:00|5500.04|5500.04|5489.24|5489.24|5503.69|5503.69|5487.15|5487.15|0
1583503200000|2020-03-06 14:00:00|5488.62|5488.62|5479.98|5479.98|5488.62|5488.62|5479.8|5479.8|0
1583503500000|2020-03-06 14:05:00|5480.59|5480.59|5462.18|5462.18|5480.59|5480.59|5462.18|5462.18|0
1583503800000|2020-03-06 14:10:00|5462.71|5462.71|5451.2|5451.2|5463.59|5463.59|5451.2|5451.2|0
1583504100000|2020-03-06 14:15:00|5449.97|5449.97|5454.35|5454.35|5454.35|5454.35|5443.72|5443.72|0
1583504400000|2020-03-06 14:20:00|5455.01|5455.01|5409.94|5409.94|5460.81|5460.81|5403.35|5403.35|0
1583504700000|2020-03-06 14:25:00|5413.02|5413.02|5419.1|5419.1|5433.87|5433.87|5385.46|5385.46|0
1583505000000|2020-03-06 14:30:00|5419.89|5419.89|5440.83|5440.83|5449.14|5449.14|5419.89|5419.89|0
1583505300000|2020-03-06 14:35:00|5442.01|5442.01|5458.87|5458.87|5462.78|5462.78|5437.58|5437.58|0
1583505600000|2020-03-06 14:40:00|5457.03|5457.03|5465.93|5465.93|5465.93|5465.93|5451.87|5451.87|0
1583505900000|2020-03-06 14:45:00|5466.15|5466.15|5440.43|5440.43|5466.15|5466.15|5439.64|5439.64|0
1583506200000|2020-03-06 14:50:00|5439.81|5439.81|5438.9|5438.9|5449.87|5449.87|5434.78|5434.78|0
1583506500000|2020-03-06 14:55:00|5439.51|5439.51|5440.29|5440.29|5459.73|5459.73|5438.9|5438.9|0
1583506800000|2020-03-06 15:00:00|5443.37|5443.37|5461.25|5461.25|5463.75|5463.75|5443.37|5443.37|0
1583507100000|2020-03-06 15:05:00|5460.02|5460.02|5447.75|5447.75|5463.34|5463.34|5447.67|5447.67|0
1583507400000|2020-03-06 15:10:00|5447.08|5447.08|5428.49|5428.49|5447.08|5447.08|5428.49|5428.49|0
1583507700000|2020-03-06 15:15:00|5430.34|5430.34|5439.92|5439.92|5439.92|5439.92|5421.77|5421.77|0
1583508000000|2020-03-06 15:20:00|5438.44|5438.44|5440.6|5440.6|5448.58|5448.58|5435.19|5435.19|0
1583508300000|2020-03-06 15:25:00|5440.2|5440.2|5455.53|5455.53|5456.83|5456.83|5440.2|5440.2|0
1583508600000|2020-03-06 15:30:00|5454.74|5454.74|5459.26|5459.26|5476.27|5476.27|5454.74|5454.74|0
1583508900000|2020-03-06 15:35:00|5458.65|5458.65|5472.51|5472.51|5473.42|5473.42|5449.65|5449.65|0
1583509200000|2020-03-06 15:40:00|5470.93|5470.93|5483.79|5483.79|5493.64|5493.64|5465.79|5465.79|0
1583509500000|2020-03-06 15:45:00|5483.34|5483.34|5474.37|5474.37|5484.87|5484.87|5472.91|5472.91|0
1583509800000|2020-03-06 15:50:00|5476.34|5476.34|5470.54|5470.54|5481.8|5481.8|5465.12|5465.12|0
1583510100000|2020-03-06 15:55:00|5469.06|5469.06|5452.56|5452.56|5469.06|5469.06|5440.7|5440.7|0
1583510400000|2020-03-06 16:00:00|5451.94|5451.94|5426.83|5426.83|5451.94|5451.94|5426.83|5426.83|0
1583510700000|2020-03-06 16:05:00|5427.23|5427.23|5431.2|5431.2|5439.92|5439.92|5426.9|5426.9|0
1583511000000|2020-03-06 16:10:00|5430.68|5430.68|5410.51|5410.51|5430.68|5430.68|5410.11|5410.11|0
1583511300000|2020-03-06 16:15:00|5409.72|5409.72|5400.93|5400.93|5416.62|5416.62|5400.93|5400.93|0
1583511600000|2020-03-06 16:20:00|5400.54|5400.54|5403.15|5403.15|5416.5|5416.5|5400.54|5400.54|0
1583511900000|2020-03-06 16:25:00|5402.88|5402.88|5409.95|5409.95|5411.03|5411.03|5398.77|5398.77|0
1583741700000|2020-03-09 08:15:00|4854.64|4854.64|4872.04|4872.04|4880.37|4880.37|4841.22|4841.22|0
1583742000000|2020-03-09 08:20:00|4867.61|4867.61|4843.22|4843.22|4885.75|4885.75|4841.99|4841.99|0
1583742300000|2020-03-09 08:25:00|4845.07|4845.07|4873.25|4873.25|4879.28|4879.28|4845.07|4845.07|0
1583742600000|2020-03-09 08:30:00|4871.28|4871.28|4850.75|4850.75|4879.14|4879.14|4845.16|4845.16|0
1583742900000|2020-03-09 08:35:00|4851.15|4851.15|4858.11|4858.11|4861.8|4861.8|4845.34|4845.34|0
1583743200000|2020-03-09 08:40:00|4857.71|4857.71|4878.99|4878.99|4880.47|4880.47|4851.55|4851.55|0
1583743500000|2020-03-09 08:45:00|4880.84|4880.84|4909.14|4909.14|4910.55|4910.55|4880.84|4880.84|0
1583743800000|2020-03-09 08:50:00|4907.96|4907.96|4918.12|4918.12|4922.09|4922.09|4907.56|4907.56|0
1583744100000|2020-03-09 08:55:00|4919.7|4919.7|4918.65|4918.65|4934.36|4934.36|4912.12|4912.12|0
1583744400000|2020-03-09 09:00:00|4920.63|4920.63|4945.24|4945.24|4946.95|4946.95|4920.2|4920.2|0
1583744700000|2020-03-09 09:05:00|4946.72|4946.72|4965.58|4965.58|4965.58|4965.58|4945.37|4945.37|0
1583745000000|2020-03-09 09:10:00|4964.1|4964.1|4994.73|4994.73|4997.01|4997.01|4950.8|4950.8|0
1583745300000|2020-03-09 09:15:00|4991.77|4991.77|5024.36|5024.36|5024.36|5024.36|4991.16|4991.16|0
1583745600000|2020-03-09 09:20:00|5025.84|5025.84|5057.47|5057.47|5058.48|5058.48|5020.72|5020.72|0
1583745900000|2020-03-09 09:25:00|5055.63|5055.63|5058.13|5058.13|5088.98|5088.98|5043.2|5043.2|0
1583746200000|2020-03-09 09:30:00|5059.61|5059.61|5045.97|5045.97|5059.61|5059.61|5036.76|5036.76|0
1583746500000|2020-03-09 09:35:00|5045.18|5045.18|5045.46|5045.46|5060.24|5060.24|5037.39|5037.39|0
1583746800000|2020-03-09 09:40:00|5046.08|5046.08|5050.79|5050.79|5051.19|5051.19|5034.05|5034.05|0
1583747100000|2020-03-09 09:45:00|5050.18|5050.18|5063.91|5063.91|5066.41|5066.41|5048.94|5048.94|0
1583747400000|2020-03-09 09:50:00|5064.52|5064.52|5069.37|5069.37|5080.54|5080.54|5064.52|5064.52|0
1583747700000|2020-03-09 09:55:00|5067.52|5067.52|5041.68|5041.68|5068.53|5068.53|5039.66|5039.66|0
1583748000000|2020-03-09 10:00:00|5050.4|5050.4|5035.42|5035.42|5050.52|5050.52|5032.48|5032.48|0
1583748300000|2020-03-09 10:05:00|5034.19|5034.19|5035.26|5035.26|5043.07|5043.07|5034.19|5034.19|0
1583748600000|2020-03-09 10:10:00|5033.78|5033.78|5031.17|5031.17|5047.22|5047.22|5031.17|5031.17|0
1583748900000|2020-03-09 10:15:00|5030.78|5030.78|5025.25|5025.25|5036.3|5036.3|5021.5|5021.5|0
1583749200000|2020-03-09 10:20:00|5025.86|5025.86|5047.85|5047.85|5050.8|5050.8|5024.41|5024.41|0
1583749500000|2020-03-09 10:25:00|5048.46|5048.46|5070.41|5070.41|5070.41|5070.41|5044.5|5044.5|0
1583749800000|2020-03-09 10:30:00|5071.2|5071.2|5067.13|5067.13|5071.2|5071.2|5050.71|5050.71|0
1583750100000|2020-03-09 10:35:00|5066.34|5066.34|5055.55|5055.55|5069.98|5069.98|5049.06|5049.06|0
1583750400000|2020-03-09 10:40:00|5053.57|5053.57|5052.36|5052.36|5055.49|5055.49|5041.47|5041.47|0
1583750700000|2020-03-09 10:45:00|5053.83|5053.83|5041.67|5041.67|5053.83|5053.83|5039.88|5039.88|0
1583751000000|2020-03-09 10:50:00|5042.46|5042.46|5040.94|5040.94|5042.46|5042.46|5031.61|5031.61|0
1583751300000|2020-03-09 10:55:00|5042.41|5042.41|5068.08|5068.08|5075.03|5075.03|5040.87|5040.87|0
1583751600000|2020-03-09 11:00:00|5069.19|5069.19|5065.64|5065.64|5070.24|5070.24|5057.77|5057.77|0
1583751900000|2020-03-09 11:05:00|5064.85|5064.85|5056.68|5056.68|5065.11|5065.11|5053.55|5053.55|0
1583752200000|2020-03-09 11:10:00|5055.89|5055.89|5055.02|5055.02|5061.27|5061.27|5052.94|5052.94|0
1583752500000|2020-03-09 11:15:00|5052.07|5052.07|5077.04|5077.04|5078.98|5078.98|5048.7|5048.7|0
1583752800000|2020-03-09 11:20:00|5075.19|5075.19|5064.48|5064.48|5077.04|5077.04|5061.88|5061.88|0
1583753100000|2020-03-09 11:25:00|5065.27|5065.27|5063.42|5063.42|5067.93|5067.93|5057.9|5057.9|0
1583753400000|2020-03-09 11:30:00|5064.9|5064.9|5050.43|5050.43|5069.93|5069.93|5045.24|5045.24|0
1583753700000|2020-03-09 11:35:00|5048.96|5048.96|5047.6|5047.6|5054.77|5054.77|5045.81|5045.81|0
1583754000000|2020-03-09 11:40:00|5047.2|5047.2|5051.94|5051.94|5060.05|5060.05|5045.73|5045.73|0
1583754300000|2020-03-09 11:45:00|5053.42|5053.42|5058.58|5058.58|5059.64|5059.64|5046.35|5046.35|0
1583754600000|2020-03-09 11:50:00|5059.2|5059.2|5059.67|5059.67|5060.55|5060.55|5055.43|5055.43|0
1583754900000|2020-03-09 11:55:00|5058.2|5058.2|5044.25|5044.25|5058.2|5058.2|5041.05|5041.05|0
1583755200000|2020-03-09 12:00:00|5047.02|5047.02|5058.59|5058.59|5061.13|5061.13|5038.4|5038.4|0
1583755500000|2020-03-09 12:05:00|5057.97|5057.97|5049.19|5049.19|5057.97|5057.97|5047.04|5047.04|0
1583755800000|2020-03-09 12:10:00|5051.04|5051.04|5055.36|5055.36|5056.43|5056.43|5050.41|5050.41|0
1583756100000|2020-03-09 12:15:00|5057.63|5057.63|5052.84|5052.84|5057.63|5057.63|5051.93|5051.93|0
1583756400000|2020-03-09 12:20:00|5053.63|5053.63|5062.71|5062.71|5062.71|5062.71|5053.63|5053.63|0
1583756700000|2020-03-09 12:25:00|5062.31|5062.31|5055.71|5055.71|5062.31|5062.31|5052.37|5052.37|0
1583757000000|2020-03-09 12:30:00|5054.48|5054.48|5038.91|5038.91|5054.48|5054.48|5036.54|5036.54|0
1583757300000|2020-03-09 12:35:00|5039.18|5039.18|5034.68|5034.68|5044.46|5044.46|5034.68|5034.68|0
1583757600000|2020-03-09 12:40:00|5035.3|5035.3|5044.24|5044.24|5045.28|5045.28|5035.3|5035.3|0
1583757900000|2020-03-09 12:45:00|5043.62|5043.62|5046.73|5046.73|5046.73|5046.73|5035.37|5035.37|0
1583758200000|2020-03-09 12:50:00|5047.13|5047.13|5049.25|5049.25|5057.64|5057.64|5044.89|5044.89|0
1583758500000|2020-03-09 12:55:00|5047.47|5047.47|5036.89|5036.89|5049.81|5049.81|5036.5|5036.5|0
1583758800000|2020-03-09 13:00:00|5038.37|5038.37|5028.71|5028.71|5038.37|5038.37|5022.57|5022.57|0
1583759100000|2020-03-09 13:05:00|5029.94|5029.94|5053.29|5053.29|5054.77|5054.77|5025.76|5025.76|0
1583759400000|2020-03-09 13:10:00|5052.68|5052.68|5040.07|5040.07|5052.68|5052.68|5038.27|5038.27|0
1583759700000|2020-03-09 13:15:00|5038.89|5038.89|5033.44|5033.44|5046.36|5046.36|5031.02|5031.02|0
1583760000000|2020-03-09 13:20:00|5032.82|5032.82|5020.45|5020.45|5032.82|5032.82|5018.98|5018.98|0
1583760300000|2020-03-09 13:25:00|5020.06|5020.06|5004.98|5004.98|5020.19|5020.19|5003.57|5003.57|0
1583760600000|2020-03-09 13:30:00|5003.13|5003.13|5000.31|5000.31|5015.96|5015.96|4991.35|4991.35|0
1583760900000|2020-03-09 13:35:00|5000.09|5000.09|4978.69|4978.69|5004.6|5004.6|4975.63|4975.63|0
1583761200000|2020-03-09 13:40:00|4979.88|4979.88|4980.46|4980.46|4986.26|4986.26|4975.16|4975.16|0
1583761500000|2020-03-09 13:45:00|4977.5|4977.5|4971.39|4971.39|4987.29|4987.29|4971.39|4971.39|0
1583761800000|2020-03-09 13:50:00|4970.95|4970.95|5014.06|5014.06|5017.53|5017.53|4966.59|4966.59|0
1583762100000|2020-03-09 13:55:00|5015.29|5015.29|5019.04|5019.04|5032.36|5032.36|5013.49|5013.49|0
1583762400000|2020-03-09 14:00:00|5020.62|5020.62|5025.23|5025.23|5041.92|5041.92|5020.62|5020.62|0
1583762700000|2020-03-09 14:05:00|5024.44|5024.44|5068.97|5068.97|5068.97|5068.97|5024.3|5024.3|0
1583763000000|2020-03-09 14:10:00|5068.18|5068.18|5069.76|5069.76|5077.22|5077.22|5058.1|5058.1|0
1583763300000|2020-03-09 14:15:00|5071.34|5071.34|5099.86|5099.86|5100.21|5100.21|5071.34|5071.34|0
1583763600000|2020-03-09 14:20:00|5098.63|5098.63|5074.48|5074.48|5098.63|5098.63|5068.48|5068.48|0
1583763900000|2020-03-09 14:25:00|5073.86|5073.86|5075.84|5075.84|5094.77|5094.77|5066.03|5066.03|0
1583764200000|2020-03-09 14:30:00|5078.61|5078.61|5085.57|5085.57|5089.03|5089.03|5066.54|5066.54|0
1583764500000|2020-03-09 14:35:00|5087.15|5087.15|5076.19|5076.19|5087.15|5087.15|5069.68|5069.68|0
1583764800000|2020-03-09 14:40:00|5076.59|5076.59|5053.95|5053.95|5080.77|5080.77|5053.95|5053.95|0
1583765100000|2020-03-09 14:45:00|5055.54|5055.54|5044.25|5044.25|5060.51|5060.51|5042.92|5042.92|0
1583765400000|2020-03-09 14:50:00|5044.02|5044.02|5040.55|5040.55|5044.02|5044.02|5029.24|5029.24|0
1583765700000|2020-03-09 14:55:00|5039.76|5039.76|5042.88|5042.88|5048.18|5048.18|5036.57|5036.57|0
1583766000000|2020-03-09 15:00:00|5041.69|5041.69|5039.36|5039.36|5044|5044|5032.16|5032.16|0
1583766300000|2020-03-09 15:05:00|5038.13|5038.13|5028.39|5028.39|5049.47|5049.47|5022.92|5022.92|0
1583766600000|2020-03-09 15:10:00|5029.01|5029.01|5040.26|5040.26|5044.9|5044.9|5025.95|5025.95|0
1583766900000|2020-03-09 15:15:00|5040.88|5040.88|5054.97|5054.97|5057.06|5057.06|5038.65|5038.65|0
1583767200000|2020-03-09 15:20:00|5053.1|5053.1|5054.07|5054.07|5060.01|5060.01|5047.98|5047.98|0
1583767500000|2020-03-09 15:25:00|5055.66|5055.66|5050.08|5050.08|5060.21|5060.21|5036.98|5036.98|0
1583767800000|2020-03-09 15:30:00|5049.47|5049.47|5051.37|5051.37|5054.87|5054.87|5037.29|5037.29|0
1583768100000|2020-03-09 15:35:00|5054.36|5054.36|5073.33|5073.33|5077.25|5077.25|5054.36|5054.36|0
1583768400000|2020-03-09 15:40:00|5073.72|5073.72|5079.4|5079.4|5081.2|5081.2|5064.53|5064.53|0
1583768700000|2020-03-09 15:45:00|5078.39|5078.39|5101.32|5101.32|5102.11|5102.11|5077.16|5077.16|0
1583769000000|2020-03-09 15:50:00|5100.09|5100.09|5085.98|5085.98|5100.09|5100.09|5078.61|5078.61|0
1583769300000|2020-03-09 15:55:00|5086.38|5086.38|5085.11|5085.11|5093.89|5093.89|5081.63|5081.63|0
1583769600000|2020-03-09 16:00:00|5084.72|5084.72|5070.46|5070.46|5085.13|5085.13|5067.58|5067.58|0
1583769900000|2020-03-09 16:05:00|5071.08|5071.08|5102.58|5102.58|5110.39|5110.39|5071.08|5071.08|0
1583770200000|2020-03-09 16:10:00|5101.35|5101.35|5091.77|5091.77|5110.34|5110.34|5089.11|5089.11|0
1583770500000|2020-03-09 16:15:00|5092.39|5092.39|5071.48|5071.48|5098.55|5098.55|5071.48|5071.48|0
1583770800000|2020-03-09 16:20:00|5072.1|5072.1|5068.16|5068.16|5079.65|5079.65|5066.99|5066.99|0
1583771100000|2020-03-09 16:25:00|5067.68|5067.68|5045.54|5045.54|5067.68|5067.68|5044.06|5044.06|0
1583828100000|2020-03-10 08:15:00|5032.06|5032.06|5074.32|5074.32|5074.32|5074.32|5022.2|5022.2|0
1583828400000|2020-03-10 08:20:00|5073.09|5073.09|5092.33|5092.33|5092.33|5092.33|5064.89|5064.89|0
1583828700000|2020-03-10 08:25:00|5091.54|5091.54|5116.01|5116.01|5116.01|5116.01|5090.56|5090.56|0
1583829000000|2020-03-10 08:30:00|5116.62|5116.62|5123.28|5123.28|5129.38|5129.38|5109.03|5109.03|0
1583829300000|2020-03-10 08:35:00|5122.49|5122.49|5111.34|5111.34|5125.38|5125.38|5106.85|5106.85|0
1583829600000|2020-03-10 08:40:00|5112.57|5112.57|5132.75|5132.75|5132.75|5132.75|5112.57|5112.57|0
1583829900000|2020-03-10 08:45:00|5133.37|5133.37|5174.63|5174.63|5174.63|5174.63|5133.37|5133.37|0
1583830200000|2020-03-10 08:50:00|5173.16|5173.16|5189.65|5189.65|5190.27|5190.27|5152.01|5152.01|0
1583830500000|2020-03-10 08:55:00|5188.07|5188.07|5202.63|5202.63|5208.38|5208.38|5185.12|5185.12|0
1583830800000|2020-03-10 09:00:00|5202.85|5202.85|5237.51|5237.51|5238.12|5238.12|5196.75|5196.75|0
1583831100000|2020-03-10 09:05:00|5235.13|5235.13|5200.89|5200.89|5235.13|5235.13|5196.7|5196.7|0
1583831400000|2020-03-10 09:10:00|5199.41|5199.41|5170.39|5170.39|5200.03|5200.03|5165.76|5165.76|0
1583831700000|2020-03-10 09:15:00|5171.62|5171.62|5192.43|5192.43|5197.01|5197.01|5171.62|5171.62|0
1583832000000|2020-03-10 09:20:00|5199.89|5199.89|5182.3|5182.3|5203.13|5203.13|5181.44|5181.44|0
1583832300000|2020-03-10 09:25:00|5183.49|5183.49|5191.17|5191.17|5192.58|5192.58|5182.23|5182.23|0
1583832600000|2020-03-10 09:30:00|5192.4|5192.4|5204.18|5204.18|5208.1|5208.1|5190.93|5190.93|0
1583832900000|2020-03-10 09:35:00|5204.8|5204.8|5222.22|5222.22|5223.7|5223.7|5204.8|5204.8|0
1583833200000|2020-03-10 09:40:00|5223.01|5223.01|5222.68|5222.68|5240.11|5240.11|5219.82|5219.82|0
1583833500000|2020-03-10 09:45:00|5221.45|5221.45|5222.79|5222.79|5241.14|5241.14|5219.6|5219.6|0
1583833800000|2020-03-10 09:50:00|5220.94|5220.94|5217.6|5217.6|5226.25|5226.25|5211.62|5211.62|0
1583834100000|2020-03-10 09:55:00|5215.14|5215.14|5218.44|5218.44|5222.01|5222.01|5213.63|5213.63|0
1583834400000|2020-03-10 10:00:00|5217.25|5217.25|5218.27|5218.27|5221.04|5221.04|5205.05|5205.05|0
1583834700000|2020-03-10 10:05:00|5217.88|5217.88|5224.38|5224.38|5224.38|5224.38|5209.2|5209.2|0
1583835000000|2020-03-10 10:10:00|5224.78|5224.78|5219.01|5219.01|5226.25|5226.25|5219.01|5219.01|0
1583835300000|2020-03-10 10:15:00|5220.85|5220.85|5221.11|5221.11|5221.65|5221.65|5213.68|5213.68|0
1583835600000|2020-03-10 10:20:00|5220.72|5220.72|5214.42|5214.42|5220.72|5220.72|5210.99|5210.99|0
1583835900000|2020-03-10 10:25:00|5215.9|5215.9|5218.89|5218.89|5221.75|5221.75|5215.9|5215.9|0
1583836200000|2020-03-10 10:30:00|5216.91|5216.91|5224.48|5224.48|5226.79|5226.79|5214.85|5214.85|0
1583836500000|2020-03-10 10:35:00|5225.27|5225.27|5223.62|5223.62|5225.27|5225.27|5215.79|5215.79|0
1583836800000|2020-03-10 10:40:00|5225.71|5225.71|5234.14|5234.14|5234.14|5234.14|5223.84|5223.84|0
1583837100000|2020-03-10 10:45:00|5233.74|5233.74|5241.25|5241.25|5242.17|5242.17|5232.11|5232.11|0
1583837400000|2020-03-10 10:50:00|5244.21|5244.21|5231.72|5231.72|5246.84|5246.84|5229.63|5229.63|0
1583837700000|2020-03-10 10:55:00|5232.12|5232.12|5215.29|5215.29|5232.12|5232.12|5215.29|5215.29|0
1583838000000|2020-03-10 11:00:00|5214.68|5214.68|5217.75|5217.75|5218.68|5218.68|5208.44|5208.44|0
1583838300000|2020-03-10 11:05:00|5216.27|5216.27|5209.1|5209.1|5216.27|5216.27|5206.99|5206.99|0
1583838600000|2020-03-10 11:10:00|5209.5|5209.5|5219.5|5219.5|5228.19|5228.19|5209.5|5209.5|0
1583838900000|2020-03-10 11:15:00|5218.27|5218.27|5217.68|5217.68|5223.43|5223.43|5217.68|5217.68|0
1583839200000|2020-03-10 11:20:00|5216.49|5216.49|5219.82|5219.82|5221.4|5221.4|5212.77|5212.77|0
1583839500000|2020-03-10 11:25:00|5217.94|5217.94|5220.39|5220.39|5223.42|5223.42|5216.1|5216.1|0
1583839800000|2020-03-10 11:30:00|5220.78|5220.78|5222.66|5222.66|5226.99|5226.99|5218.23|5218.23|0
1583840100000|2020-03-10 11:35:00|5222.26|5222.26|5235.26|5235.26|5235.76|5235.76|5221.25|5221.25|0
1583840400000|2020-03-10 11:40:00|5234.65|5234.65|5226.73|5226.73|5235.11|5235.11|5224.66|5224.66|0
1583840700000|2020-03-10 11:45:00|5225.5|5225.5|5211.78|5211.78|5226.68|5226.68|5210.3|5210.3|0
1583841000000|2020-03-10 11:50:00|5211.17|5211.17|5206.23|5206.23|5213.01|5213.01|5203.41|5203.41|0
1583841300000|2020-03-10 11:55:00|5204.42|5204.42|5202.4|5202.4|5210.59|5210.59|5197.06|5197.06|0
1583841600000|2020-03-10 12:00:00|5203.07|5203.07|5219.67|5219.67|5219.67|5219.67|5203.07|5203.07|0
1583841900000|2020-03-10 12:05:00|5219.27|5219.27|5205.46|5205.46|5219.27|5219.27|5205.17|5205.17|0
1583842200000|2020-03-10 12:10:00|5204.67|5204.67|5214.27|5214.27|5217.3|5217.3|5202.99|5202.99|0
1583842500000|2020-03-10 12:15:00|5215.06|5215.06|5205.94|5205.94|5215.68|5215.68|5195.82|5195.82|0
1583842800000|2020-03-10 12:20:00|5205.54|5205.54|5205.15|5205.15|5205.98|5205.98|5198.18|5198.18|0
1583843100000|2020-03-10 12:25:00|5205.76|5205.76|5200.22|5200.22|5207.24|5207.24|5198.96|5198.96|0
1583843400000|2020-03-10 12:30:00|5199.83|5199.83|5204.62|5204.62|5208.58|5208.58|5194.78|5194.78|0
1583843700000|2020-03-10 12:35:00|5204.75|5204.75|5197.78|5197.78|5205.61|5205.61|5196.77|5196.77|0
1583844000000|2020-03-10 12:40:00|5199.25|5199.25|5188.21|5188.21|5209.31|5209.31|5188.21|5188.21|0
1583844300000|2020-03-10 12:45:00|5188.82|5188.82|5204.9|5204.9|5204.9|5204.9|5187.64|5187.64|0
1583844600000|2020-03-10 12:50:00|5206.48|5206.48|5249.69|5249.69|5249.69|5249.69|5206.46|5206.46|0
1583844900000|2020-03-10 12:55:00|5252.39|5252.39|5231.51|5231.51|5254.04|5254.04|5231.51|5231.51|0
1583845200000|2020-03-10 13:00:00|5231.12|5231.12|5221.21|5221.21|5236.62|5236.62|5220.79|5220.79|0
1583845500000|2020-03-10 13:05:00|5220.6|5220.6|5197.66|5197.66|5221.78|5221.78|5197.66|5197.66|0
1583845800000|2020-03-10 13:10:00|5197.04|5197.04|5198.95|5198.95|5204.83|5204.83|5197.04|5197.04|0
1583846100000|2020-03-10 13:15:00|5198.55|5198.55|5193.19|5193.19|5198.55|5198.55|5189.3|5189.3|0
1583846400000|2020-03-10 13:20:00|5193.59|5193.59|5194.29|5194.29|5205.64|5205.64|5192.2|5192.2|0
1583846700000|2020-03-10 13:25:00|5193.06|5193.06|5197.94|5197.94|5197.94|5197.94|5190.37|5190.37|0
1583847000000|2020-03-10 13:30:00|5196.71|5196.71|5195.87|5195.87|5204.39|5204.39|5189.29|5189.29|0
1583847300000|2020-03-10 13:35:00|5195.25|5195.25|5175.29|5175.29|5195.25|5195.25|5170.82|5170.82|0
1583847600000|2020-03-10 13:40:00|5174.5|5174.5|5153.48|5153.48|5174.5|5174.5|5151.03|5151.03|0
1583847900000|2020-03-10 13:45:00|5153.35|5153.35|5153.2|5153.2|5160.14|5160.14|5148.36|5148.36|0
1583848200000|2020-03-10 13:50:00|5152.8|5152.8|5151.11|5151.11|5156.7|5156.7|5139.98|5139.98|0
1583848500000|2020-03-10 13:55:00|5150.71|5150.71|5141.44|5141.44|5161.24|5161.24|5141.44|5141.44|0
1583848800000|2020-03-10 14:00:00|5142.24|5142.24|5155.16|5155.16|5155.95|5155.95|5133.49|5133.49|0
1583849100000|2020-03-10 14:05:00|5154.76|5154.76|5161.03|5161.03|5161.03|5161.03|5139.07|5139.07|0
1583849400000|2020-03-10 14:10:00|5160.63|5160.63|5169.06|5169.06|5172.36|5172.36|5160.63|5160.63|0
1583849700000|2020-03-10 14:15:00|5168.44|5168.44|5155.38|5155.38|5168.44|5168.44|5154.76|5154.76|0
1583850000000|2020-03-10 14:20:00|5156.78|5156.78|5153.43|5153.43|5175.26|5175.26|5152.99|5152.99|0
1583850300000|2020-03-10 14:25:00|5151.96|5151.96|5145.57|5145.57|5153.13|5153.13|5143.37|5143.37|0
1583850600000|2020-03-10 14:30:00|5145.18|5145.18|5141.9|5141.9|5145.38|5145.38|5129.7|5129.7|0
1583850900000|2020-03-10 14:35:00|5142.12|5142.12|5126.15|5126.15|5146.8|5146.8|5126.15|5126.15|0
1583851200000|2020-03-10 14:40:00|5126.76|5126.76|5107.08|5107.08|5127.55|5127.55|5104.66|5104.66|0
1583851500000|2020-03-10 14:45:00|5106.46|5106.46|5087.08|5087.08|5110.91|5110.91|5086.16|5086.16|0
1583851800000|2020-03-10 14:50:00|5086.69|5086.69|5054.87|5054.87|5092.92|5092.92|5054.87|5054.87|0
1583852100000|2020-03-10 14:55:00|5054.26|5054.26|5067.05|5067.05|5088.33|5088.33|5053.99|5053.99|0
1583852400000|2020-03-10 15:00:00|5067.66|5067.66|5064.35|5064.35|5069.69|5069.69|5047.85|5047.85|0
1583852700000|2020-03-10 15:05:00|5063.12|5063.12|5072.89|5072.89|5075.79|5075.79|5061.54|5061.54|0
1583853000000|2020-03-10 15:10:00|5072.5|5072.5|5058.55|5058.55|5072.5|5072.5|5057.6|5057.6|0
1583853300000|2020-03-10 15:15:00|5057.76|5057.76|5033.17|5033.17|5057.76|5057.76|5031.85|5031.85|0
1583853600000|2020-03-10 15:20:00|5035.01|5035.01|5023.07|5023.07|5036.55|5036.55|5022.71|5022.71|0
1583853900000|2020-03-10 15:25:00|5023.47|5023.47|5031.46|5031.46|5051.79|5051.79|5023.47|5023.47|0
1583854200000|2020-03-10 15:30:00|5031.28|5031.28|5018.4|5018.4|5039.47|5039.47|5014.7|5014.7|0
1583854500000|2020-03-10 15:35:00|5017.17|5017.17|5019.74|5019.74|5026.45|5026.45|5009.75|5009.75|0
1583854800000|2020-03-10 15:40:00|5020.53|5020.53|5065.32|5065.32|5065.32|5065.32|5014.26|5014.26|0
1583855100000|2020-03-10 15:45:00|5064.53|5064.53|5075.2|5075.2|5096.12|5096.12|5061.6|5061.6|0
1583855400000|2020-03-10 15:50:00|5074.8|5074.8|5035.48|5035.48|5076.21|5076.21|5029.28|5029.28|0
1583855700000|2020-03-10 15:55:00|5035.7|5035.7|5040.29|5040.29|5057.16|5057.16|5012.83|5012.83|0
1583856000000|2020-03-10 16:00:00|5041.76|5041.76|5059.83|5059.83|5078.85|5078.85|5041.76|5041.76|0
1583856300000|2020-03-10 16:05:00|5060.22|5060.22|5071.97|5071.97|5083.57|5083.57|5056.54|5056.54|0
1583856600000|2020-03-10 16:10:00|5072.37|5072.37|5112.67|5112.67|5113.59|5113.59|5072.37|5072.37|0
1583856900000|2020-03-10 16:15:00|5113.29|5113.29|5110.32|5110.32|5121.16|5121.16|5100.68|5100.68|0
1583857200000|2020-03-10 16:20:00|5109.88|5109.88|5086.47|5086.47|5109.88|5109.88|5078.94|5078.94|0
1583857500000|2020-03-10 16:25:00|5085|5085|5077.96|5077.96|5090.47|5090.47|5077.63|5077.63|0
1583914500000|2020-03-11 08:15:00|5150.59|5150.59|5143.44|5143.44|5150.59|5150.59|5139|5139|0
1583914800000|2020-03-11 08:20:00|5145.02|5145.02|5111.62|5111.62|5152.7|5152.7|5111.62|5111.62|0
1583915100000|2020-03-11 08:25:00|5111.22|5111.22|5094.34|5094.34|5111.22|5111.22|5079.72|5079.72|0
1583915400000|2020-03-11 08:30:00|5092.5|5092.5|5132.51|5132.51|5137.18|5137.18|5076.13|5076.13|0
1583915700000|2020-03-11 08:35:00|5131.04|5131.04|5126.23|5126.23|5142.4|5142.4|5111.12|5111.12|0
1583916000000|2020-03-11 08:40:00|5129.31|5129.31|5146.33|5146.33|5146.33|5146.33|5125.61|5125.61|0
1583916300000|2020-03-11 08:45:00|5146.55|5146.55|5170.5|5170.5|5171.11|5171.11|5146.55|5146.55|0
1583916600000|2020-03-11 08:50:00|5169.71|5169.71|5158.05|5158.05|5170.56|5170.56|5158.05|5158.05|0
1583916900000|2020-03-11 08:55:00|5157.26|5157.26|5154.34|5154.34|5182.42|5182.42|5153.81|5153.81|0
1583917200000|2020-03-11 09:00:00|5155.13|5155.13|5152.9|5152.9|5161.3|5161.3|5152.58|5152.58|0
1583917500000|2020-03-11 09:05:00|5154.38|5154.38|5137.88|5137.88|5154.38|5154.38|5133.2|5133.2|0
1583917800000|2020-03-11 09:10:00|5137.48|5137.48|5124|5124|5147|5147|5112.53|5112.53|0
1583918100000|2020-03-11 09:15:00|5123.38|5123.38|5103.49|5103.49|5123.38|5123.38|5103.49|5103.49|0
1583918400000|2020-03-11 09:20:00|5100.43|5100.43|5081.31|5081.31|5103.78|5103.78|5073.74|5073.74|0
1583918700000|2020-03-11 09:25:00|5079.83|5079.83|5090.1|5090.1|5092.37|5092.37|5077.04|5077.04|0
1583919000000|2020-03-11 09:30:00|5089.49|5089.49|5070.75|5070.75|5094.16|5094.16|5069.96|5069.96|0
1583919300000|2020-03-11 09:35:00|5069.96|5069.96|5043.48|5043.48|5069.96|5069.96|5039.01|5039.01|0
1583919600000|2020-03-11 09:40:00|5042.29|5042.29|5045.45|5045.45|5047.43|5047.43|5040.34|5040.34|0
1583919900000|2020-03-11 09:45:00|5044.44|5044.44|5053.03|5053.03|5062.04|5062.04|5043.83|5043.83|0
1583920200000|2020-03-11 09:50:00|5046.88|5046.88|5035.55|5035.55|5049.19|5049.19|5029.13|5029.13|0
1583920500000|2020-03-11 09:55:00|5037.03|5037.03|5039.31|5039.31|5039.93|5039.93|5027.39|5027.39|0
1583920800000|2020-03-11 10:00:00|5037.84|5037.84|5030.93|5030.93|5040.39|5040.39|5026.77|5026.77|0
1583921100000|2020-03-11 10:05:00|5029.08|5029.08|5023.19|5023.19|5034.89|5034.89|5017.64|5017.64|0
1583921400000|2020-03-11 10:10:00|5023.59|5023.59|5033.49|5033.49|5036.07|5036.07|5023.59|5023.59|0
1583921700000|2020-03-11 10:15:00|5033.71|5033.71|5047.04|5047.04|5049.74|5049.74|5033.49|5033.49|0
1583922000000|2020-03-11 10:20:00|5046.42|5046.42|5024.42|5024.42|5046.42|5046.42|5021.79|5021.79|0
1583922300000|2020-03-11 10:25:00|5023.63|5023.63|5010.67|5010.67|5024.67|5024.67|4997.57|4997.57|0
1583922600000|2020-03-11 10:30:00|5009.19|5009.19|5016.89|5016.89|5033.6|5033.6|5005.44|5005.44|0
1583922900000|2020-03-11 10:35:00|5017.68|5017.68|5004.83|5004.83|5020.17|5020.17|5004.03|5004.03|0
1583923200000|2020-03-11 10:40:00|5005.44|5005.44|5019.92|5019.92|5019.92|5019.92|5005.44|5005.44|0
1583923500000|2020-03-11 10:45:00|5020.32|5020.32|5035.24|5035.24|5039.02|5039.02|5018.76|5018.76|0
1583923800000|2020-03-11 10:50:00|5034.62|5034.62|5040.19|5040.19|5042.21|5042.21|5027.07|5027.07|0
1583924100000|2020-03-11 10:55:00|5039.57|5039.57|5043.33|5043.33|5044.12|5044.12|5038.1|5038.1|0
1583924400000|2020-03-11 11:00:00|5041.24|5041.24|5046.14|5046.14|5049.2|5049.2|5034.07|5034.07|0
1583924700000|2020-03-11 11:05:00|5045.91|5045.91|5028.11|5028.11|5047.54|5047.54|5025.91|5025.91|0
1583925000000|2020-03-11 11:10:00|5027.71|5027.71|5026.59|5026.59|5034.45|5034.45|5018.88|5018.88|0
1583925300000|2020-03-11 11:15:00|5025.97|5025.97|5030.91|5030.91|5033.38|5033.38|5017.97|5017.97|0
1583925600000|2020-03-11 11:20:00|5030.3|5030.3|5021.67|5021.67|5030.91|5030.91|5018.37|5018.37|0
1583925900000|2020-03-11 11:25:00|5015.84|5015.84|5006.46|5006.46|5017.46|5017.46|5000.02|5000.02|0
1583926200000|2020-03-11 11:30:00|5007.25|5007.25|5015.27|5015.27|5015.66|5015.66|5005.36|5005.36|0
1583926500000|2020-03-11 11:35:00|5014.87|5014.87|5009.44|5009.44|5014.87|5014.87|5006.01|5006.01|0
1583926800000|2020-03-11 11:40:00|5008.82|5008.82|4998.85|4998.85|5013.87|5013.87|4992.25|4992.25|0
1583927100000|2020-03-11 11:45:00|4997.62|4997.62|4997.79|4997.79|5002.6|5002.6|4989.22|4989.22|0
1583927400000|2020-03-11 11:50:00|4998.4|4998.4|4985.11|4985.11|4999.19|4999.19|4983.92|4983.92|0
1583927700000|2020-03-11 11:55:00|4986.34|4986.34|4995.2|4995.2|4997.44|4997.44|4984.32|4984.32|0
1583928000000|2020-03-11 12:00:00|4994.81|4994.81|5002.65|5002.65|5004.52|5004.52|4994.81|4994.81|0
1583928300000|2020-03-11 12:05:00|5001.46|5001.46|4987.57|4987.57|5001.46|5001.46|4987.39|4987.39|0
1583928600000|2020-03-11 12:10:00|4987.17|4987.17|4977.98|4977.98|4987.74|4987.74|4977.19|4977.19|0
1583928900000|2020-03-11 12:15:00|4978.37|4978.37|4965.23|4965.23|4985.77|4985.77|4964.61|4964.61|0
1583929200000|2020-03-11 12:20:00|4967.1|4967.1|4971.12|4971.12|4986.01|4986.01|4958.87|4958.87|0
1583929500000|2020-03-11 12:25:00|4971.74|4971.74|4963.45|4963.45|4973.63|4973.63|4963.45|4963.45|0
1583929800000|2020-03-11 12:30:00|4963.71|4963.71|4944.9|4944.9|4963.89|4963.89|4936.86|4936.86|0
1583930100000|2020-03-11 12:35:00|4943.71|4943.71|4939.23|4939.23|4943.71|4943.71|4933.03|4933.03|0
1583930400000|2020-03-11 12:40:00|4938.84|4938.84|4935.49|4935.49|4940.25|4940.25|4929.28|4929.28|0
1583930700000|2020-03-11 12:45:00|4936.28|4936.28|4939.98|4939.98|4942.65|4942.65|4935.27|4935.27|0
1583931000000|2020-03-11 12:50:00|4939.19|4939.19|4922.63|4922.63|4939.19|4939.19|4922.24|4922.24|0
1583931300000|2020-03-11 12:55:00|4924.11|4924.11|4919.11|4919.11|4926.18|4926.18|4916.05|4916.05|0
1583931600000|2020-03-11 13:00:00|4918.32|4918.32|4948.64|4948.64|4948.64|4948.64|4918.32|4918.32|0
1583931900000|2020-03-11 13:05:00|4948.24|4948.24|4951.62|4951.62|4953.48|4953.48|4936.22|4936.22|0
1583932200000|2020-03-11 13:10:00|4950.43|4950.43|4943.03|4943.03|4957.51|4957.51|4943.03|4943.03|0
1583932500000|2020-03-11 13:15:00|4942.41|4942.41|4947|4947|4952.45|4952.45|4940.17|4940.17|0
1583932800000|2020-03-11 13:20:00|4949.27|4949.27|4949.78|4949.78|4952.84|4952.84|4944.3|4944.3|0
1583933100000|2020-03-11 13:25:00|4951.25|4951.25|4961.83|4961.83|4961.83|4961.83|4949.78|4949.78|0
1583933400000|2020-03-11 13:30:00|4961.61|4961.61|4961.62|4961.62|4962.85|4962.85|4940.78|4940.78|0
1583933700000|2020-03-11 13:35:00|4961|4961|4938.21|4938.21|4961|4961|4936.73|4936.73|0
1583934000000|2020-03-11 13:40:00|4937.59|4937.59|4931.5|4931.5|4948.38|4948.38|4931.19|4931.19|0
1583934300000|2020-03-11 13:45:00|4930.89|4930.89|4930.26|4930.26|4940.79|4940.79|4926.99|4926.99|0
1583934600000|2020-03-11 13:50:00|4930.13|4930.13|4935.22|4935.22|4943.62|4943.62|4921.07|4921.07|0
1583934900000|2020-03-11 13:55:00|4933.37|4933.37|4936.72|4936.72|4947.56|4947.56|4929.02|4929.02|0
1583935200000|2020-03-11 14:00:00|4935.25|4935.25|4929.45|4929.45|4941.33|4941.33|4925.4|4925.4|0
1583935500000|2020-03-11 14:05:00|4930.07|4930.07|4937.52|4937.52|4940.69|4940.69|4917.56|4917.56|0
1583935800000|2020-03-11 14:10:00|4940.48|4940.48|4938.47|4938.47|4943.4|4943.4|4928.38|4928.38|0
1583936100000|2020-03-11 14:15:00|4935.52|4935.52|4935.63|4935.63|4940.78|4940.78|4929.42|4929.42|0
1583936400000|2020-03-11 14:20:00|4935.01|4935.01|4922.35|4922.35|4935.01|4935.01|4921.73|4921.73|0
1583936700000|2020-03-11 14:25:00|4923.58|4923.58|4924.73|4924.73|4937.98|4937.98|4923.58|4923.58|0
1583937000000|2020-03-11 14:30:00|4923.26|4923.26|4929.53|4929.53|4929.53|4929.53|4915.98|4915.98|0
1583937300000|2020-03-11 14:35:00|4928.92|4928.92|4917.83|4917.83|4928.92|4928.92|4906.87|4906.87|0
1583937600000|2020-03-11 14:40:00|4917.43|4917.43|4900.37|4900.37|4918.34|4918.34|4900.37|4900.37|0
1583937900000|2020-03-11 14:45:00|4900.14|4900.14|4893.44|4893.44|4916.67|4916.67|4892.42|4892.42|0
1583938200000|2020-03-11 14:50:00|4894.23|4894.23|4896.58|4896.58|4909.11|4909.11|4894.23|4894.23|0
1583938500000|2020-03-11 14:55:00|4900.04|4900.04|4912.29|4912.29|4916.8|4916.8|4895.9|4895.9|0
1583938800000|2020-03-11 15:00:00|4911.06|4911.06|4915.04|4915.04|4929.12|4929.12|4909.83|4909.83|0
1583939100000|2020-03-11 15:05:00|4915.44|4915.44|4923.25|4923.25|4923.6|4923.6|4908.29|4908.29|0
1583939400000|2020-03-11 15:10:00|4923.47|4923.47|4918.74|4918.74|4925.96|4925.96|4912.16|4912.16|0
1583939700000|2020-03-11 15:15:00|4920.22|4920.22|4911.47|4911.47|4921.56|4921.56|4908.51|4908.51|0
1583940000000|2020-03-11 15:20:00|4912.94|4912.94|4892.63|4892.63|4915.18|4915.18|4891.89|4891.89|0
1583940300000|2020-03-11 15:25:00|4893.42|4893.42|4891.23|4891.23|4895.08|4895.08|4881.39|4881.39|0
1583940600000|2020-03-11 15:30:00|4890|4890|4892.56|4892.56|4897.02|4897.02|4885.42|4885.42|0
1583940900000|2020-03-11 15:35:00|4893.17|4893.17|4900.93|4900.93|4901.5|4901.5|4883.29|4883.29|0
1583941200000|2020-03-11 15:40:00|4900.31|4900.31|4894.55|4894.55|4904.65|4904.65|4891.62|4891.62|0
1583941500000|2020-03-11 15:45:00|4894.15|4894.15|4900.43|4900.43|4902.08|4902.08|4891.58|4891.58|0
1583941800000|2020-03-11 15:50:00|4901.05|4901.05|4890.38|4890.38|4907.78|4907.78|4888.9|4888.9|0
1583942100000|2020-03-11 15:55:00|4887.71|4887.71|4887.95|4887.95|4890.27|4890.27|4882.83|4882.83|0
1583942400000|2020-03-11 16:00:00|4886.11|4886.11|4888.24|4888.24|4889.72|4889.72|4879.34|4879.34|0
1583942700000|2020-03-11 16:05:00|4888.51|4888.51|4894.39|4894.39|4896.09|4896.09|4883.25|4883.25|0
1583943000000|2020-03-11 16:10:00|4895.01|4895.01|4908.43|4908.43|4908.53|4908.53|4895.01|4895.01|0
1583943300000|2020-03-11 16:15:00|4908.03|4908.03|4913.62|4913.62|4914.5|4914.5|4902.59|4902.59|0
1583943600000|2020-03-11 16:20:00|4914.29|4914.29|4905.85|4905.85|4921.2|4921.2|4905.46|4905.46|0
1583943900000|2020-03-11 16:25:00|4907.33|4907.33|4880.78|4880.78|4909.84|4909.84|4879.3|4879.3|0
1584000900000|2020-03-12 08:15:00|4554.57|4554.57|4605.34|4605.34|4605.34|4605.34|4552.95|4552.95|0
1584001200000|2020-03-12 08:20:00|4605.95|4605.95|4594.66|4594.66|4624.52|4624.52|4594.04|4594.04|0
1584001500000|2020-03-12 08:25:00|4590.12|4590.12|4568.73|4568.73|4590.91|4590.91|4564.61|4564.61|0
1584001800000|2020-03-12 08:30:00|4570.21|4570.21|4580.52|4580.52|4588.26|4588.26|4569.38|4569.38|0
1584002100000|2020-03-12 08:35:00|4578.54|4578.54|4557.39|4557.39|4586.94|4586.94|4556.25|4556.25|0
1584002400000|2020-03-12 08:40:00|4560.03|4560.03|4555.12|4555.12|4590.08|4590.08|4552.66|4552.66|0
1584002700000|2020-03-12 08:45:00|4554.73|4554.73|4557.2|4557.2|4557.2|4557.2|4542.14|4542.14|0
1584003000000|2020-03-12 08:50:00|4558.43|4558.43|4591.57|4591.57|4591.57|4591.57|4557.01|4557.01|0
1584003300000|2020-03-12 08:55:00|4592.18|4592.18|4595.54|4595.54|4618.33|4618.33|4592.18|4592.18|0
1584003600000|2020-03-12 09:00:00|4597.91|4597.91|4597.72|4597.72|4612.13|4612.13|4596.99|4596.99|0
1584003900000|2020-03-12 09:05:00|4598.34|4598.34|4590.58|4590.58|4602.74|4602.74|4587.59|4587.59|0
1584004200000|2020-03-12 09:10:00|4590.18|4590.18|4595.04|4595.04|4595.9|4595.9|4584.3|4584.3|0
1584004500000|2020-03-12 09:15:00|4594.6|4594.6|4598.17|4598.17|4600.15|4600.15|4593.86|4593.86|0
1584004800000|2020-03-12 09:20:00|4596.69|4596.69|4599.73|4599.73|4603.03|4603.03|4589.23|4589.23|0
1584005100000|2020-03-12 09:25:00|4599.12|4599.12|4582.21|4582.21|4599.91|4599.91|4581.02|4581.02|0
1584005400000|2020-03-12 09:30:00|4581.81|4581.81|4583.36|4583.36|4586.96|4586.96|4580.58|4580.58|0
1584005700000|2020-03-12 09:35:00|4583.98|4583.98|4574.88|4574.88|4584.1|4584.1|4569.09|4569.09|0
1584006000000|2020-03-12 09:40:00|4574.27|4574.27|4584.85|4584.85|4591.01|4591.01|4574.27|4574.27|0
1584006300000|2020-03-12 09:45:00|4585.64|4585.64|4618.89|4618.89|4618.89|4618.89|4585.64|4585.64|0
1584006600000|2020-03-12 09:50:00|4619.68|4619.68|4622.68|4622.68|4622.68|4622.68|4607.07|4607.07|0
1584006900000|2020-03-12 09:55:00|4624.16|4624.16|4632.93|4632.93|4642.3|4642.3|4624.16|4624.16|0
1584007200000|2020-03-12 10:00:00|4630.95|4630.95|4607.08|4607.08|4630.95|4630.95|4606.29|4606.29|0
1584007500000|2020-03-12 10:05:00|4608.27|4608.27|4614.36|4614.36|4621.42|4621.42|4608.27|4608.27|0
1584007800000|2020-03-12 10:10:00|4614.76|4614.76|4616.78|4616.78|4627.05|4627.05|4614.76|4614.76|0
1584008100000|2020-03-12 10:15:00|4616.91|4616.91|4605.31|4605.31|4618.14|4618.14|4603.65|4603.65|0
1584008400000|2020-03-12 10:20:00|4604.52|4604.52|4593.6|4593.6|4606.69|4606.69|4592.81|4592.81|0
1584008700000|2020-03-12 10:25:00|4592.19|4592.19|4598.61|4598.61|4600.94|4600.94|4587.81|4587.81|0
1584009000000|2020-03-12 10:30:00|4600.08|4600.08|4601.08|4601.08|4602.13|4602.13|4595.25|4595.25|0
1584009300000|2020-03-12 10:35:00|4599.6|4599.6|4598.06|4598.06|4602.55|4602.55|4595.18|4595.18|0
1584009600000|2020-03-12 10:40:00|4598.73|4598.73|4609.13|4609.13|4617.22|4617.22|4597.94|4597.94|0
1584009900000|2020-03-12 10:45:00|4606.18|4606.18|4605.93|4605.93|4613.43|4613.43|4600.14|4600.14|0
1584010200000|2020-03-12 10:50:00|4605.54|4605.54|4600.92|4600.92|4605.63|4605.63|4598.94|4598.94|0
1584010500000|2020-03-12 10:55:00|4600.52|4600.52|4611.82|4611.82|4611.82|4611.82|4599.09|4599.09|0
1584010800000|2020-03-12 11:00:00|4613.05|4613.05|4610.04|4610.04|4617.8|4617.8|4606.94|4606.94|0
1584011100000|2020-03-12 11:05:00|4609.65|4609.65|4599.9|4599.9|4609.65|4609.65|4599.9|4599.9|0
1584011400000|2020-03-12 11:10:00|4599.51|4599.51|4602.98|4602.98|4606.45|4606.45|4593.45|4593.45|0
1584011700000|2020-03-12 11:15:00|4602.58|4602.58|4599.69|4599.69|4602.98|4602.98|4592.39|4592.39|0
1584012000000|2020-03-12 11:20:00|4600.09|4600.09|4613.14|4613.14|4613.5|4613.5|4598.86|4598.86|0
1584012300000|2020-03-12 11:25:00|4612.74|4612.74|4603.45|4603.45|4612.74|4612.74|4603.39|4603.39|0
1584012600000|2020-03-12 11:30:00|4605.03|4605.03|4607.23|4607.23|4607.98|4607.98|4601.71|4601.71|0
1584012900000|2020-03-12 11:35:00|4606.84|4606.84|4600.69|4600.69|4610.56|4610.56|4600.69|4600.69|0
1584013200000|2020-03-12 11:40:00|4600.82|4600.82|4584.11|4584.11|4602.54|4602.54|4584.11|4584.11|0
1584013500000|2020-03-12 11:45:00|4582.63|4582.63|4595.97|4595.97|4598.78|4598.78|4582.63|4582.63|0
1584013800000|2020-03-12 11:50:00|4595.18|4595.18|4600.78|4600.78|4600.78|4600.78|4591.7|4591.7|0
1584014100000|2020-03-12 11:55:00|4599.99|4599.99|4597.66|4597.66|4599.99|4599.99|4590.52|4590.52|0
1584014400000|2020-03-12 12:00:00|4594.71|4594.71|4600.4|4600.4|4605.83|4605.83|4594.71|4594.71|0
1584014700000|2020-03-12 12:05:00|4598.92|4598.92|4595.04|4595.04|4598.92|4598.92|4585.38|4585.38|0
1584015000000|2020-03-12 12:10:00|4596.52|4596.52|4594.14|4594.14|4598.64|4598.64|4591.99|4591.99|0
1584015300000|2020-03-12 12:15:00|4593.35|4593.35|4596.68|4596.68|4599.73|4599.73|4592.34|4592.34|0
1584015600000|2020-03-12 12:20:00|4597.07|4597.07|4600.75|4600.75|4603.3|4603.3|4593.55|4593.55|0
1584015900000|2020-03-12 12:25:00|4596.32|4596.32|4604|4604|4621.26|4621.26|4588.9|4588.9|0
1584016200000|2020-03-12 12:30:00|4601.1|4601.1|4596.27|4596.27|4605.19|4605.19|4591.25|4591.25|0
1584016500000|2020-03-12 12:35:00|4594.51|4594.51|4608.27|4608.27|4610.36|4610.36|4592.09|4592.09|0
1584016800000|2020-03-12 12:40:00|4606.46|4606.46|4628.58|4628.58|4631.33|4631.33|4606.46|4606.46|0
1584017100000|2020-03-12 12:45:00|4627.35|4627.35|4575.4|4575.4|4640.93|4640.93|4575.4|4575.4|0
1584017400000|2020-03-12 12:50:00|4576.19|4576.19|4547.47|4547.47|4576.41|4576.41|4534.33|4534.33|0
1584017700000|2020-03-12 12:55:00|4550.55|4550.55|4560.27|4560.27|4567.93|4567.93|4547.35|4547.35|0
1584018000000|2020-03-12 13:00:00|4561.06|4561.06|4556.34|4556.34|4561.45|4561.45|4539.25|4539.25|0
1584018300000|2020-03-12 13:05:00|4555.72|4555.72|4557.5|4557.5|4566.07|4566.07|4544.96|4544.96|0
1584018600000|2020-03-12 13:10:00|4556.27|4556.27|4553.64|4553.64|4560.49|4560.49|4549.61|4549.61|0
1584018900000|2020-03-12 13:15:00|4554.25|4554.25|4546.49|4546.49|4559.16|4559.16|4544.77|4544.77|0
1584019200000|2020-03-12 13:20:00|4545.26|4545.26|4522.36|4522.36|4546.62|4546.62|4522.36|4522.36|0
1584019500000|2020-03-12 13:25:00|4522.1|4522.1|4521.03|4521.03|4529.72|4529.72|4512.77|4512.77|0
1584019800000|2020-03-12 13:30:00|4523.1|4523.1|4514.14|4514.14|4532.72|4532.72|4503.83|4503.83|0
1584020100000|2020-03-12 13:35:00|4514.94|4514.94|4496.81|4496.81|4517.6|4517.6|4481.12|4481.12|0
1584020400000|2020-03-12 13:40:00|4496.41|4496.41|4459.29|4459.29|4498.61|4498.61|4440.5|4440.5|0
1584020700000|2020-03-12 13:45:00|4457.67|4457.67|4480.99|4480.99|4480.99|4480.99|4443.01|4443.01|0
1584021000000|2020-03-12 13:50:00|4479.76|4479.76|4453.63|4453.63|4494.84|4494.84|4430.25|4430.25|0
1584021300000|2020-03-12 13:55:00|4453.02|4453.02|4499.27|4499.27|4499.27|4499.27|4449.82|4449.82|0
1584021600000|2020-03-12 14:00:00|4500.46|4500.46|4443.95|4443.95|4500.59|4500.59|4440.38|4440.38|0
1584021900000|2020-03-12 14:05:00|4446.15|4446.15|4461.68|4461.68|4461.68|4461.68|4437.42|4437.42|0
1584022200000|2020-03-12 14:10:00|4462.3|4462.3|4462.6|4462.6|4483.79|4483.79|4448.53|4448.53|0
1584022500000|2020-03-12 14:15:00|4462.99|4462.99|4469.75|4469.75|4480.73|4480.73|4458.84|4458.84|0
1584022800000|2020-03-12 14:20:00|4470.36|4470.36|4465.95|4465.95|4470.36|4470.36|4446.96|4446.96|0
1584023100000|2020-03-12 14:25:00|4465.55|4465.55|4459.23|4459.23|4475.96|4475.96|4452.43|4452.43|0
1584023400000|2020-03-12 14:30:00|4459.85|4459.85|4456.81|4456.81|4473.6|4473.6|4448.85|4448.85|0
1584023700000|2020-03-12 14:35:00|4455.58|4455.58|4440.76|4440.76|4455.58|4455.58|4431.71|4431.71|0
1584024000000|2020-03-12 14:40:00|4444.11|4444.11|4439.73|4439.73|4453|4453|4438.74|4438.74|0
1584024300000|2020-03-12 14:45:00|4441.58|4441.58|4439.02|4439.02|4444.12|4444.12|4432.41|4432.41|0
1584024600000|2020-03-12 14:50:00|4439.15|4439.15|4440.72|4440.72|4454.47|4454.47|4437.81|4437.81|0
1584024900000|2020-03-12 14:55:00|4441.34|4441.34|4445.67|4445.67|4457.11|4457.11|4440.98|4440.98|0
1584025200000|2020-03-12 15:00:00|4444.44|4444.44|4427.37|4427.37|4444.44|4444.44|4422.2|4422.2|0
1584025500000|2020-03-12 15:05:00|4426.75|4426.75|4435.74|4435.74|4436.23|4436.23|4417.43|4417.43|0
1584025800000|2020-03-12 15:10:00|4435.12|4435.12|4423.6|4423.6|4437.25|4437.25|4419.69|4419.69|0
1584026100000|2020-03-12 15:15:00|4420.65|4420.65|4409.84|4409.84|4431.75|4431.75|4409.84|4409.84|0
1584026400000|2020-03-12 15:20:00|4411.32|4411.32|4452.91|4452.91|4452.91|4452.91|4410.92|4410.92|0
1584026700000|2020-03-12 15:25:00|4454.1|4454.1|4442.06|4442.06|4456.57|4456.57|4439.58|4439.58|0
1584027000000|2020-03-12 15:30:00|4443.29|4443.29|4430.54|4430.54|4449.67|4449.67|4427.9|4427.9|0
1584027300000|2020-03-12 15:35:00|4431.15|4431.15|4424.06|4424.06|4438.84|4438.84|4419.37|4419.37|0
1584027600000|2020-03-12 15:40:00|4422.58|4422.58|4398.91|4398.91|4424.32|4424.32|4398.91|4398.91|0
1584027900000|2020-03-12 15:45:00|4400.75|4400.75|4356.09|4356.09|4403.71|4403.71|4356.09|4356.09|0
1584028200000|2020-03-12 15:50:00|4354.86|4354.86|4387.63|4387.63|4387.63|4387.63|4350.1|4350.1|0
1584028500000|2020-03-12 15:55:00|4388.86|4388.86|4400.88|4400.88|4404.98|4404.98|4388.86|4388.86|0
1584028800000|2020-03-12 16:00:00|4399.69|4399.69|4394.44|4394.44|4402.94|4402.94|4389.5|4389.5|0
1584029100000|2020-03-12 16:05:00|4395.23|4395.23|4391.12|4391.12|4409.51|4409.51|4391.12|4391.12|0
1584029400000|2020-03-12 16:10:00|4391.51|4391.51|4401.43|4401.43|4402.62|4402.62|4375.1|4375.1|0
1584029700000|2020-03-12 16:15:00|4401.65|4401.65|4397.26|4397.26|4419.13|4419.13|4391.76|4391.76|0
1584030000000|2020-03-12 16:20:00|4397.87|4397.87|4405.31|4405.31|4407.95|4407.95|4393.01|4393.01|0
1584030300000|2020-03-12 16:25:00|4404.91|4404.91|4424.97|4424.97|4429.48|4429.48|4398.93|4398.93|0
1584087300000|2020-03-13 08:15:00|4546.64|4546.64|4450.48|4450.48|4549.72|4549.72|4450.48|4450.48|0
1584087600000|2020-03-13 08:20:00|4448.64|4448.64|4465.8|4465.8|4472.87|4472.87|4448.64|4448.64|0
1584087900000|2020-03-13 08:25:00|4470.1|4470.1|4479.15|4479.15|4489.17|4489.17|4456.72|4456.72|0
1584088200000|2020-03-13 08:30:00|4477.68|4477.68|4439.67|4439.67|4479.15|4479.15|4426.3|4426.3|0
1584088500000|2020-03-13 08:35:00|4441.15|4441.15|4399.79|4399.79|4441.15|4441.15|4399.79|4399.79|0
1584088800000|2020-03-13 08:40:00|4401.27|4401.27|4421.49|4421.49|4425.93|4425.93|4398.6|4398.6|0
1584089100000|2020-03-13 08:45:00|4420.88|4420.88|4395.37|4395.37|4429.81|4429.81|4395.37|4395.37|0
1584089400000|2020-03-13 08:50:00|4397.35|4397.35|4415.06|4415.06|4421.87|4421.87|4397.35|4397.35|0
1584089700000|2020-03-13 08:55:00|4415.46|4415.46|4415.26|4415.26|4421.41|4421.41|4402.56|4402.56|0
1584090000000|2020-03-13 09:00:00|4419.69|4419.69|4402.15|4402.15|4420.88|4420.88|4402.15|4402.15|0
1584090300000|2020-03-13 09:05:00|4400.19|4400.19|4418|4418|4426.21|4426.21|4392.64|4392.64|0
1584090600000|2020-03-13 09:10:00|4417.73|4417.73|4426.62|4426.62|4435.49|4435.49|4412|4412|0
1584090900000|2020-03-13 09:15:00|4427.81|4427.81|4419.05|4419.05|4428.44|4428.44|4413.92|4413.92|0
1584091200000|2020-03-13 09:20:00|4418.26|4418.26|4426.58|4426.58|4432.06|4432.06|4415.05|4415.05|0
1584091500000|2020-03-13 09:25:00|4424.46|4424.46|4430.65|4430.65|4432.23|4432.23|4417.76|4417.76|0
1584091800000|2020-03-13 09:30:00|4431.44|4431.44|4435.46|4435.46|4435.46|4435.46|4428.94|4428.94|0
1584092100000|2020-03-13 09:35:00|4433.98|4433.98|4449.72|4449.72|4450.77|4450.77|4425.3|4425.3|0
1584092400000|2020-03-13 09:40:00|4451.2|4451.2|4486.7|4486.7|4486.7|4486.7|4451.2|4451.2|0
1584092700000|2020-03-13 09:45:00|4486.93|4486.93|4501.64|4501.64|4501.64|4501.64|4486.93|4486.93|0
1584093000000|2020-03-13 09:50:00|4501.25|4501.25|4499.53|4499.53|4502.85|4502.85|4490.66|4490.66|0
1584093300000|2020-03-13 09:55:00|4501.11|4501.11|4488.39|4488.39|4510.77|4510.77|4484.51|4484.51|0
1584093600000|2020-03-13 10:00:00|4491.34|4491.34|4514.48|4514.48|4515.1|4515.1|4491.34|4491.34|0
1584093900000|2020-03-13 10:05:00|4512.02|4512.02|4501.42|4501.42|4512.02|4512.02|4489.34|4489.34|0
1584094200000|2020-03-13 10:10:00|4501.02|4501.02|4511.56|4511.56|4513.67|4513.67|4496.82|4496.82|0
1584094500000|2020-03-13 10:15:00|4512.18|4512.18|4521.13|4521.13|4523.62|4523.62|4508.61|4508.61|0
1584094800000|2020-03-13 10:20:00|4520.34|4520.34|4522.76|4522.76|4527.73|4527.73|4517.37|4517.37|0
1584095100000|2020-03-13 10:25:00|4521.35|4521.35|4511.12|4511.12|4521.35|4521.35|4504.57|4504.57|0
1584095400000|2020-03-13 10:30:00|4512.96|4512.96|4509.36|4509.36|4513.96|4513.96|4503.2|4503.2|0
1584095700000|2020-03-13 10:35:00|4509.09|4509.09|4501.52|4501.52|4515.96|4515.96|4498.42|4498.42|0
1584096000000|2020-03-13 10:40:00|4502.14|4502.14|4499.14|4499.14|4507.99|4507.99|4499.14|4499.14|0
1584096300000|2020-03-13 10:45:00|4500.62|4500.62|4503.39|4503.39|4506.21|4506.21|4498.74|4498.74|0
1584096600000|2020-03-13 10:50:00|4504.58|4504.58|4529.84|4529.84|4529.84|4529.84|4502.09|4502.09|0
1584096900000|2020-03-13 10:55:00|4527.46|4527.46|4522.24|4522.24|4528.25|4528.25|4518.77|4518.77|0
1584097200000|2020-03-13 11:00:00|4521.85|4521.85|4519.18|4519.18|4524.94|4524.94|4518.16|4518.16|0
1584097500000|2020-03-13 11:05:00|4522.13|4522.13|4546.05|4546.05|4546.05|4546.05|4520.81|4520.81|0
1584097800000|2020-03-13 11:10:00|4544.57|4544.57|4590.41|4590.41|4590.41|4590.41|4543.48|4543.48|0
1584098100000|2020-03-13 11:15:00|4590.01|4590.01|4598.3|4598.3|4614.06|4614.06|4588.78|4588.78|0
1584098400000|2020-03-13 11:20:00|4595.35|4595.35|4579.19|4579.19|4595.35|4595.35|4567.53|4567.53|0
1584098700000|2020-03-13 11:25:00|4579.59|4579.59|4597.21|4597.21|4600.95|4600.95|4576.02|4576.02|0
1584099000000|2020-03-13 11:30:00|4596.59|4596.59|4632.35|4632.35|4637.92|4637.92|4596.59|4596.59|0
1584099300000|2020-03-13 11:35:00|4632.97|4632.97|4605.53|4605.53|4632.97|4632.97|4598.73|4598.73|0
1584099600000|2020-03-13 11:40:00|4605.76|4605.76|4640.5|4640.5|4653.16|4653.16|4602.43|4602.43|0
1584099900000|2020-03-13 11:45:00|4641.98|4641.98|4631.63|4631.63|4650.8|4650.8|4628.3|4628.3|0
1584100200000|2020-03-13 11:50:00|4633.1|4633.1|4652.4|4652.4|4655.36|4655.36|4633.1|4633.1|0
1584100500000|2020-03-13 11:55:00|4654.78|4654.78|4663.22|4663.22|4670.24|4670.24|4654.78|4654.78|0
1584100800000|2020-03-13 12:00:00|4658.87|4658.87|4681.49|4681.49|4682.97|4682.97|4657.39|4657.39|0
1584101100000|2020-03-13 12:05:00|4678.54|4678.54|4680.79|4680.79|4680.79|4680.79|4667.43|4667.43|0
1584101400000|2020-03-13 12:10:00|4681.4|4681.4|4689.1|4689.1|4690.61|4690.61|4676.13|4676.13|0
1584101700000|2020-03-13 12:15:00|4692.18|4692.18|4718.36|4718.36|4718.36|4718.36|4692.18|4692.18|0
1584102000000|2020-03-13 12:20:00|4716.51|4716.51|4744.5|4744.5|4746.58|4746.58|4712.9|4712.9|0
1584102300000|2020-03-13 12:25:00|4745.12|4745.12|4758.67|4758.67|4760.17|4760.17|4741.93|4741.93|0
1584102600000|2020-03-13 12:30:00|4759.9|4759.9|4769.49|4769.49|4771.78|4771.78|4759.9|4759.9|0
1584102900000|2020-03-13 12:35:00|4769.36|4769.36|4761.97|4761.97|4769.71|4769.71|4752.16|4752.16|0
1584103200000|2020-03-13 12:40:00|4760.49|4760.49|4772.75|4772.75|4776.98|4776.98|4756.54|4756.54|0
1584103500000|2020-03-13 12:45:00|4771.27|4771.27|4743.82|4743.82|4772.75|4772.75|4743.82|4743.82|0
1584103800000|2020-03-13 12:50:00|4742.59|4742.59|4740.83|4740.83|4749.91|4749.91|4727.02|4727.02|0
1584104100000|2020-03-13 12:55:00|4742.01|4742.01|4746.25|4746.25|4755.35|4755.35|4742.01|4742.01|0
1584104400000|2020-03-13 13:00:00|4747.83|4747.83|4725.01|4725.01|4754.28|4754.28|4725.01|4725.01|0
1584104700000|2020-03-13 13:05:00|4725.63|4725.63|4701.43|4701.43|4725.63|4725.63|4680.79|4680.79|0
1584105000000|2020-03-13 13:10:00|4700.2|4700.2|4714.69|4714.69|4723.25|4723.25|4699.4|4699.4|0
1584105300000|2020-03-13 13:15:00|4713.46|4713.46|4712.78|4712.78|4717.02|4717.02|4706.55|4706.55|0
1584105600000|2020-03-13 13:20:00|4711.2|4711.2|4710.06|4710.06|4713.27|4713.27|4695.59|4695.59|0
1584105900000|2020-03-13 13:25:00|4709.45|4709.45|4722.84|4722.84|4722.84|4722.84|4701.67|4701.67|0
1584106200000|2020-03-13 13:30:00|4724.32|4724.32|4676.54|4676.54|4726.74|4726.74|4676.54|4676.54|0
1584106500000|2020-03-13 13:35:00|4675.31|4675.31|4635.56|4635.56|4675.31|4675.31|4635.16|4635.16|0
1584106800000|2020-03-13 13:40:00|4632.48|4632.48|4629.33|4629.33|4642.57|4642.57|4618.78|4618.78|0
1584107100000|2020-03-13 13:45:00|4633.76|4633.76|4665.07|4665.07|4665.07|4665.07|4633.76|4633.76|0
1584107400000|2020-03-13 13:50:00|4665.68|4665.68|4629.53|4629.53|4665.68|4665.68|4628.92|4628.92|0
1584107700000|2020-03-13 13:55:00|4631.99|4631.99|4613.53|4613.53|4635.34|4635.34|4610.95|4610.95|0
1584108000000|2020-03-13 14:00:00|4614.72|4614.72|4640.75|4640.75|4644.47|4644.47|4606.22|4606.22|0
1584108300000|2020-03-13 14:05:00|4639.27|4639.27|4640.94|4640.94|4651.4|4651.4|4632.11|4632.11|0
1584108600000|2020-03-13 14:10:00|4639.71|4639.71|4634.19|4634.19|4652.21|4652.21|4631.63|4631.63|0
1584108900000|2020-03-13 14:15:00|4632.1|4632.1|4661.75|4661.75|4671.11|4671.11|4630.01|4630.01|0
1584109200000|2020-03-13 14:20:00|4660.56|4660.56|4678.51|4678.51|4687.09|4687.09|4657.7|4657.7|0
1584109500000|2020-03-13 14:25:00|4677.28|4677.28|4644.48|4644.48|4679.69|4679.69|4644.48|4644.48|0
1584109800000|2020-03-13 14:30:00|4646.46|4646.46|4644.72|4644.72|4656.6|4656.6|4643.22|4643.22|0
1584110100000|2020-03-13 14:35:00|4644.59|4644.59|4619.48|4619.48|4644.59|4644.59|4616.1|4616.1|0
1584110400000|2020-03-13 14:40:00|4618.25|4618.25|4611.26|4611.26|4618.25|4618.25|4601.01|4601.01|0
1584110700000|2020-03-13 14:45:00|4612.45|4612.45|4601.19|4601.19|4617.11|4617.11|4601.19|4601.19|0
1584111000000|2020-03-13 14:50:00|4598.82|4598.82|4585.61|4585.61|4601.26|4601.26|4582.35|4582.35|0
1584111300000|2020-03-13 14:55:00|4586.85|4586.85|4560.67|4560.67|4589.65|4589.65|4549.17|4549.17|0
1584111600000|2020-03-13 15:00:00|4566.09|4566.09|4553.28|4553.28|4583.76|4583.76|4553.06|4553.06|0
1584111900000|2020-03-13 15:05:00|4552.39|4552.39|4545.38|4545.38|4552.39|4552.39|4538.5|4538.5|0
1584112200000|2020-03-13 15:10:00|4544.59|4544.59|4557.87|4557.87|4557.87|4557.87|4530.34|4530.34|0
1584112500000|2020-03-13 15:15:00|4557.25|4557.25|4539.65|4539.65|4564.41|4564.41|4531.69|4531.69|0
1584112800000|2020-03-13 15:20:00|4540.26|4540.26|4518.32|4518.32|4544.46|4544.46|4518.32|4518.32|0
1584113100000|2020-03-13 15:25:00|4518.94|4518.94|4480.68|4480.68|4522.37|4522.37|4480.68|4480.68|0
1584113400000|2020-03-13 15:30:00|4481.87|4481.87|4474.01|4474.01|4493.56|4493.56|4455.09|4455.09|0
1584113700000|2020-03-13 15:35:00|4473.39|4473.39|4485.57|4485.57|4494.78|4494.78|4473.22|4473.22|0
1584114000000|2020-03-13 15:40:00|4488.52|4488.52|4461.92|4461.92|4490.81|4490.81|4460.34|4460.34|0
1584114300000|2020-03-13 15:45:00|4462.71|4462.71|4436.34|4436.34|4463.94|4463.94|4434.47|4434.47|0
1584114600000|2020-03-13 15:50:00|4435.68|4435.68|4430.08|4430.08|4455.35|4455.35|4426.91|4426.91|0
1584114900000|2020-03-13 15:55:00|4431.27|4431.27|4480.91|4480.91|4510.21|4510.21|4429.75|4429.75|0
1584115200000|2020-03-13 16:00:00|4482.39|4482.39|4457.94|4457.94|4484.59|4484.59|4447.7|4447.7|0
1584115500000|2020-03-13 16:05:00|4459.17|4459.17|4462.97|4462.97|4480.59|4480.59|4448.04|4448.04|0
1584115800000|2020-03-13 16:10:00|4461.13|4461.13|4462.15|4462.15|4472.1|4472.1|4440.37|4440.37|0
1584116100000|2020-03-13 16:15:00|4462.54|4462.54|4475.72|4475.72|4478.37|4478.37|4452.79|4452.79|0
1584116400000|2020-03-13 16:20:00|4476.52|4476.52|4477.7|4477.7|4486.38|4486.38|4473.8|4473.8|0
1584116700000|2020-03-13 16:25:00|4475.6|4475.6|4467.73|4467.73|4484.13|4484.13|4466.92|4466.92|0
1584346500000|2020-03-16 08:15:00|4217.56|4217.56|4228.04|4228.04|4245.18|4245.18|4217.56|4217.56|0
1584346800000|2020-03-16 08:20:00|4226.56|4226.56|4194.1|4194.1|4231.43|4231.43|4194.1|4194.1|0
1584347100000|2020-03-16 08:25:00|4193.61|4193.61|4153.61|4153.61|4195.89|4195.89|4153.61|4153.61|0
1584347400000|2020-03-16 08:30:00|4147.21|4147.21|4111.08|4111.08|4151.64|4151.64|4103.39|4103.39|0
1584347700000|2020-03-16 08:35:00|4105.17|4105.17|4060.7|4060.7|4105.17|4105.17|4025.57|4025.57|0
1584348000000|2020-03-16 08:40:00|4058.33|4058.33|4074.01|4074.01|4074.01|4074.01|4052.63|4052.63|0
1584348300000|2020-03-16 08:45:00|4076.96|4076.96|4056.15|4056.15|4085.52|4085.52|4056.15|4056.15|0
1584348600000|2020-03-16 08:50:00|4057.87|4057.87|4060.37|4060.37|4065.95|4065.95|4051.19|4051.19|0
1584348900000|2020-03-16 08:55:00|4059.58|4059.58|4081.85|4081.85|4099.65|4099.65|4050.02|4050.02|0
1584349200000|2020-03-16 09:00:00|4081.06|4081.06|4031.05|4031.05|4087.94|4087.94|4031.05|4031.05|0
1584349500000|2020-03-16 09:05:00|4030.25|4030.25|4026.48|4026.48|4038.04|4038.04|4015.87|4015.87|0
1584349800000|2020-03-16 09:10:00|4027.47|4027.47|4058.02|4058.02|4059.84|4059.84|4018.75|4018.75|0
1584350100000|2020-03-16 09:15:00|4057.03|4057.03|4073.93|4073.93|4081.97|4081.97|4056.79|4056.79|0
1584350400000|2020-03-16 09:20:00|4079.4|4079.4|4113.47|4113.47|4113.47|4113.47|4073.72|4073.72|0
1584350700000|2020-03-16 09:25:00|4113.72|4113.72|4138.76|4138.76|4140.67|4140.67|4104.9|4104.9|0
1584351000000|2020-03-16 09:30:00|4136.54|4136.54|4111.52|4111.52|4136.54|4136.54|4104.62|4104.62|0
1584351300000|2020-03-16 09:35:00|4114.92|4114.92|4101.4|4101.4|4123.44|4123.44|4099.03|4099.03|0
1584351600000|2020-03-16 09:40:00|4102.88|4102.88|4092.51|4092.51|4106.66|4106.66|4090.54|4090.54|0
1584351900000|2020-03-16 09:45:00|4092.76|4092.76|4116.92|4116.92|4123.93|4123.93|4092.76|4092.76|0
1584352200000|2020-03-16 09:50:00|4115.45|4115.45|4116.81|4116.81|4123.27|4123.27|4115.45|4115.45|0
1584352500000|2020-03-16 09:55:00|4118.29|4118.29|4114.09|4114.09|4136.97|4136.97|4114.09|4114.09|0
1584352800000|2020-03-16 10:00:00|4112.75|4112.75|4107.6|4107.6|4114.4|4114.4|4107.22|4107.22|0
1584353100000|2020-03-16 10:05:00|4108.39|4108.39|4106.33|4106.33|4110.39|4110.39|4090.55|4090.55|0
1584353400000|2020-03-16 10:10:00|4107.12|4107.12|4110.76|4110.76|4120.59|4120.59|4107.12|4107.12|0
1584353700000|2020-03-16 10:15:00|4109.97|4109.97|4118.54|4118.54|4118.88|4118.88|4102.32|4102.32|0
1584354000000|2020-03-16 10:20:00|4118.81|4118.81|4119.89|4119.89|4126.32|4126.32|4110.77|4110.77|0
1584354300000|2020-03-16 10:25:00|4121.47|4121.47|4105.65|4105.65|4121.79|4121.79|4103.68|4103.68|0
1584354600000|2020-03-16 10:30:00|4110.08|4110.08|4085|4085|4111.56|4111.56|4084.79|4084.79|0
1584354900000|2020-03-16 10:35:00|4084.12|4084.12|4065.15|4065.15|4084.33|4084.33|4063.19|4063.19|0
1584355200000|2020-03-16 10:40:00|4064.23|4064.23|4059.8|4059.8|4064.23|4064.23|4054.36|4054.36|0
1584355500000|2020-03-16 10:45:00|4060.78|4060.78|4071.6|4071.6|4078.4|4078.4|4059.39|4059.39|0
1584355800000|2020-03-16 10:50:00|4072.39|4072.39|4080.01|4080.01|4083.38|4083.38|4064.85|4064.85|0
1584356100000|2020-03-16 10:55:00|4086.41|4086.41|4095.45|4095.45|4096.19|4096.19|4085.48|4085.48|0
1584356400000|2020-03-16 11:00:00|4096.19|4096.19|4110.15|4110.15|4121.73|4121.73|4096.19|4096.19|0
1584356700000|2020-03-16 11:05:00|4108.68|4108.68|4106.21|4106.21|4108.68|4108.68|4098.21|4098.21|0
1584357000000|2020-03-16 11:10:00|4105.42|4105.42|4108.5|4108.5|4110.45|4110.45|4102.9|4102.9|0
1584357300000|2020-03-16 11:15:00|4108.89|4108.89|4117.18|4117.18|4118.5|4118.5|4102.72|4102.72|0
1584357600000|2020-03-16 11:20:00|4117.58|4117.58|4098.87|4098.87|4123.53|4123.53|4095.37|4095.37|0
1584357900000|2020-03-16 11:25:00|4100.1|4100.1|4088.5|4088.5|4104.61|4104.61|4088.25|4088.25|0
1584358200000|2020-03-16 11:30:00|4087.97|4087.97|4070.02|4070.02|4088.05|4088.05|4067.65|4067.65|0
1584358500000|2020-03-16 11:35:00|4070.51|4070.51|4056.11|4056.11|4073.46|4073.46|4056.11|4056.11|0
1584358800000|2020-03-16 11:40:00|4052.76|4052.76|4051.07|4051.07|4058.65|4058.65|4044.89|4044.89|0
1584359100000|2020-03-16 11:45:00|4048.95|4048.95|4060.74|4060.74|4060.74|4060.74|4046.22|4046.22|0
1584359400000|2020-03-16 11:50:00|4061.93|4061.93|4062.87|4062.87|4066.7|4066.7|4057.01|4057.01|0
1584359700000|2020-03-16 11:55:00|4063.61|4063.61|4044.39|4044.39|4065.66|4065.66|4042.91|4042.91|0
1584360000000|2020-03-16 12:00:00|4044.92|4044.92|4058.94|4058.94|4066.65|4066.65|4044.47|4044.47|0
1584360300000|2020-03-16 12:05:00|4056.97|4056.97|4049.24|4049.24|4056.97|4056.97|4041.69|4041.69|0
1584360600000|2020-03-16 12:10:00|4049.42|4049.42|4032.35|4032.35|4049.42|4049.42|4029.69|4029.69|0
1584360900000|2020-03-16 12:15:00|4033.54|4033.54|4069.56|4069.56|4069.56|4069.56|4033.54|4033.54|0
1584361200000|2020-03-16 12:20:00|4070.35|4070.35|4063.73|4063.73|4073.31|4073.31|4060.22|4060.22|0
1584361500000|2020-03-16 12:25:00|4063.49|4063.49|4058.58|4058.58|4063.49|4063.49|4054.36|4054.36|0
1584361800000|2020-03-16 12:30:00|4058.83|4058.83|4053.98|4053.98|4059.16|4059.16|4047.18|4047.18|0
1584362100000|2020-03-16 12:35:00|4054.48|4054.48|4059.71|4059.71|4061.17|4061.17|4048.25|4048.25|0
1584362400000|2020-03-16 12:40:00|4060.63|4060.63|4063.67|4063.67|4067.71|4067.71|4058.86|4058.86|0
1584362700000|2020-03-16 12:45:00|4063.28|4063.28|4071.54|4071.54|4071.93|4071.93|4039.31|4039.31|0
1584363000000|2020-03-16 12:50:00|4072.33|4072.33|4092.73|4092.73|4092.73|4092.73|4072.33|4072.33|0
1584363300000|2020-03-16 12:55:00|4089.77|4089.77|4099.39|4099.39|4106.33|4106.33|4089.13|4089.13|0
1584363600000|2020-03-16 13:00:00|4102.65|4102.65|4089.57|4089.57|4105.8|4105.8|4087.2|4087.2|0
1584363900000|2020-03-16 13:05:00|4088.09|4088.09|4114.02|4114.02|4114.02|4114.02|4084.61|4084.61|0
1584364200000|2020-03-16 13:10:00|4112.44|4112.44|4117.01|4117.01|4117.99|4117.99|4097.32|4097.32|0
1584364500000|2020-03-16 13:15:00|4117.41|4117.41|4123|4123|4123|4123|4110.05|4110.05|0
1584364800000|2020-03-16 13:20:00|4122.61|4122.61|4142.01|4142.01|4147.46|4147.46|4121.04|4121.04|0
1584365100000|2020-03-16 13:25:00|4140.93|4140.93|4151.2|4151.2|4156.34|4156.34|4133.52|4133.52|0
1584365400000|2020-03-16 13:30:00|4149.72|4149.72|4127.97|4127.97|4150.36|4150.36|4124.77|4124.77|0
1584365700000|2020-03-16 13:35:00|4126.49|4126.49|4111.2|4111.2|4126.49|4126.49|4108|4108|0
1584366000000|2020-03-16 13:40:00|4113.17|4113.17|4112.51|4112.51|4119.47|4119.47|4102.73|4102.73|0
1584366300000|2020-03-16 13:45:00|4111.77|4111.77|4135.18|4135.18|4140.43|4140.43|4110.02|4110.02|0
1584366600000|2020-03-16 13:50:00|4135.04|4135.04|4145.52|4145.52|4148.69|4148.69|4128.65|4128.65|0
1584366900000|2020-03-16 13:55:00|4146.26|4146.26|4161.93|4161.93|4169.29|4169.29|4144.79|4144.79|0
1584367200000|2020-03-16 14:00:00|4160.46|4160.46|4146.61|4146.61|4163.86|4163.86|4146.61|4146.61|0
1584367500000|2020-03-16 14:05:00|4146.21|4146.21|4184.96|4184.96|4193.06|4193.06|4146.21|4146.21|0
1584367800000|2020-03-16 14:10:00|4185.2|4185.2|4164.35|4164.35|4185.96|4185.96|4158.93|4158.93|0
1584368100000|2020-03-16 14:15:00|4161.64|4161.64|4168.41|4168.41|4170|4170|4154.14|4154.14|0
1584368400000|2020-03-16 14:20:00|4167.68|4167.68|4168.85|4168.85|4179.56|4179.56|4159.57|4159.57|0
1584368700000|2020-03-16 14:25:00|4167.86|4167.86|4166.3|4166.3|4179.61|4179.61|4158.31|4158.31|0
1584369000000|2020-03-16 14:30:00|4169.26|4169.26|4197.78|4197.78|4197.78|4197.78|4169.26|4169.26|0
1584369300000|2020-03-16 14:35:00|4195.8|4195.8|4193.22|4193.22|4207.5|4207.5|4182.99|4182.99|0
1584369600000|2020-03-16 14:40:00|4194.41|4194.41|4188.88|4188.88|4198.49|4198.49|4188.49|4188.49|0
1584369900000|2020-03-16 14:45:00|4187.4|4187.4|4173.6|4173.6|4197.43|4197.43|4169.42|4169.42|0
1584370200000|2020-03-16 14:50:00|4170.65|4170.65|4177.69|4177.69|4181|4181|4140.07|4140.07|0
1584370500000|2020-03-16 14:55:00|4181.15|4181.15|4152.49|4152.49|4181.6|4181.6|4141.32|4141.32|0
1584370800000|2020-03-16 15:00:00|4152.09|4152.09|4142.38|4142.38|4160.62|4160.62|4142.38|4142.38|0
1584371100000|2020-03-16 15:05:00|4140.9|4140.9|4167.66|4167.66|4177.4|4177.4|4140.46|4140.46|0
1584371400000|2020-03-16 15:10:00|4168.64|4168.64|4187.39|4187.39|4194.28|4194.28|4167.17|4167.17|0
1584371700000|2020-03-16 15:15:00|4188.58|4188.58|4196.03|4196.03|4210.76|4210.76|4188.58|4188.58|0
1584372000000|2020-03-16 15:20:00|4195.64|4195.64|4230.98|4230.98|4230.98|4230.98|4193.62|4193.62|0
1584372300000|2020-03-16 15:25:00|4231.11|4231.11|4254.85|4254.85|4254.85|4254.85|4231.11|4231.11|0
1584372600000|2020-03-16 15:30:00|4259.29|4259.29|4237.62|4237.62|4270|4270|4230.5|4230.5|0
1584372900000|2020-03-16 15:35:00|4239.09|4239.09|4262.12|4262.12|4281.22|4281.22|4233.12|4233.12|0
1584373200000|2020-03-16 15:40:00|4259.91|4259.91|4266.8|4266.8|4268.91|4268.91|4247.29|4247.29|0
1584373500000|2020-03-16 15:45:00|4265.32|4265.32|4271.68|4271.68|4272.49|4272.49|4253.82|4253.82|0
1584373800000|2020-03-16 15:50:00|4272.07|4272.07|4272.91|4272.91|4277.14|4277.14|4265.3|4265.3|0
1584374100000|2020-03-16 15:55:00|4272.52|4272.52|4276.88|4276.88|4276.88|4276.88|4246.42|4246.42|0
1584374400000|2020-03-16 16:00:00|4278.11|4278.11|4285.68|4285.68|4286.67|4286.67|4268.89|4268.89|0
1584374700000|2020-03-16 16:05:00|4285.19|4285.19|4275.64|4275.64|4287.04|4287.04|4275.64|4275.64|0
1584375000000|2020-03-16 16:10:00|4276.03|4276.03|4268.34|4268.34|4284.92|4284.92|4268.34|4268.34|0
1584375300000|2020-03-16 16:15:00|4267.85|4267.85|4266.46|4266.46|4272.17|4272.17|4258.9|4258.9|0
1584375600000|2020-03-16 16:20:00|4266.07|4266.07|4242.59|4242.59|4268.82|4268.82|4239.64|4239.64|0
1584375900000|2020-03-16 16:25:00|4241.12|4241.12|4223.3|4223.3|4261.08|4261.08|4215.41|4215.41|0
1584432900000|2020-03-17 08:15:00|4363.02|4363.02|4323.93|4323.93|4376.43|4376.43|4321.76|4321.76|0
1584433200000|2020-03-17 08:20:00|4324.67|4324.67|4242.52|4242.52|4326.15|4326.15|4242.52|4242.52|0
1584433500000|2020-03-17 08:25:00|4241.04|4241.04|4236.42|4236.42|4244.9|4244.9|4214.82|4214.82|0
1584433800000|2020-03-17 08:30:00|4236.66|4236.66|4236.47|4236.47|4242.63|4242.63|4220.54|4220.54|0
1584434100000|2020-03-17 08:35:00|4235.68|4235.68|4204.98|4204.98|4244.14|4244.14|4203.5|4203.5|0
1584434400000|2020-03-17 08:40:00|4204.18|4204.18|4198.07|4198.07|4204.18|4204.18|4166.49|4166.49|0
1584434700000|2020-03-17 08:45:00|4198.3|4198.3|4201.14|4201.14|4231.42|4231.42|4198.3|4198.3|0
1584435000000|2020-03-17 08:50:00|4200.65|4200.65|4179.33|4179.33|4204.88|4204.88|4178.8|4178.8|0
1584435300000|2020-03-17 08:55:00|4179.2|4179.2|4184.81|4184.81|4192.79|4192.79|4173.25|4173.25|0
1584435600000|2020-03-17 09:00:00|4186.26|4186.26|4227.51|4227.51|4229.65|4229.65|4182.49|4182.49|0
1584435900000|2020-03-17 09:05:00|4229.89|4229.89|4146.71|4146.71|4231.57|4231.57|4146.71|4146.71|0
1584436200000|2020-03-17 09:10:00|4151.14|4151.14|4152.24|4152.24|4155.79|4155.79|4137.36|4137.36|0
1584436500000|2020-03-17 09:15:00|4152.63|4152.63|4129.55|4129.55|4153.62|4153.62|4129.55|4129.55|0
1584436800000|2020-03-17 09:20:00|4125.12|4125.12|4139.09|4139.09|4139.09|4139.09|4117.77|4117.77|0
1584437100000|2020-03-17 09:25:00|4136.13|4136.13|4113.24|4113.24|4136.13|4136.13|4103.95|4103.95|0
1584437400000|2020-03-17 09:30:00|4113.63|4113.63|4060.82|4060.82|4113.63|4113.63|4054.53|4054.53|0
1584437700000|2020-03-17 09:35:00|4060.37|4060.37|4072.3|4072.3|4072.3|4072.3|4044.64|4044.64|0
1584438000000|2020-03-17 09:40:00|4071.78|4071.78|4059.88|4059.88|4079.56|4079.56|4046.71|4046.71|0
1584438300000|2020-03-17 09:45:00|4058.89|4058.89|4105.14|4105.14|4111.95|4111.95|4057.21|4057.21|0
1584438600000|2020-03-17 09:50:00|4104.74|4104.74|4050.07|4050.07|4104.74|4104.74|4050.07|4050.07|0
1584438900000|2020-03-17 09:55:00|4051.31|4051.31|4110.48|4110.48|4112.69|4112.69|4045.89|4045.89|0
1584439200000|2020-03-17 10:00:00|4111.96|4111.96|4142.64|4142.64|4142.64|4142.64|4111.96|4111.96|0
1584439500000|2020-03-17 10:05:00|4140.67|4140.67|4143.32|4143.32|4144.9|4144.9|4131.86|4131.86|0
1584439800000|2020-03-17 10:10:00|4141.6|4141.6|4182.77|4182.77|4182.83|4182.83|4139.85|4139.85|0
1584440100000|2020-03-17 10:15:00|4183.3|4183.3|4184.86|4184.86|4196.86|4196.86|4180.27|4180.27|0
1584440400000|2020-03-17 10:20:00|4187.24|4187.24|4211.22|4211.22|4217.84|4217.84|4182.24|4182.24|0
1584440700000|2020-03-17 10:25:00|4206.79|4206.79|4213.61|4213.61|4217.8|4217.8|4205.17|4205.17|0
1584441000000|2020-03-17 10:30:00|4214.84|4214.84|4225.91|4225.91|4227.14|4227.14|4196.89|4196.89|0
1584441300000|2020-03-17 10:35:00|4226.31|4226.31|4233.69|4233.69|4247.46|4247.46|4218.77|4218.77|0
1584441600000|2020-03-17 10:40:00|4233.2|4233.2|4218.01|4218.01|4236.56|4236.56|4218.01|4218.01|0
1584441900000|2020-03-17 10:45:00|4217.79|4217.79|4234.64|4234.64|4244.04|4244.04|4217.79|4217.79|0
1584442200000|2020-03-17 10:50:00|4234.89|4234.89|4251.14|4251.14|4251.14|4251.14|4234.89|4234.89|0
1584442500000|2020-03-17 10:55:00|4250.4|4250.4|4262.08|4262.08|4266.15|4266.15|4245.29|4245.29|0
1584442800000|2020-03-17 11:00:00|4260.11|4260.11|4224.24|4224.24|4261.09|4261.09|4219.9|4219.9|0
1584443100000|2020-03-17 11:05:00|4226.46|4226.46|4238.29|4238.29|4241.95|4241.95|4225.23|4225.23|0
1584443400000|2020-03-17 11:10:00|4237.06|4237.06|4228.9|4228.9|4238.92|4238.92|4213.47|4213.47|0
1584443700000|2020-03-17 11:15:00|4230.87|4230.87|4192.72|4192.72|4231.36|4231.36|4192.22|4192.22|0
1584444000000|2020-03-17 11:20:00|4193.95|4193.95|4168.7|4168.7|4196.42|4196.42|4162.58|4162.58|0
1584444300000|2020-03-17 11:25:00|4171.07|4171.07|4174.28|4174.28|4181.4|4181.4|4158.35|4158.35|0
1584444600000|2020-03-17 11:30:00|4175.01|4175.01|4143.58|4143.58|4175.51|4175.51|4141.25|4141.25|0
1584444900000|2020-03-17 11:35:00|4141.6|4141.6|4157.81|4157.81|4162.19|4162.19|4140.87|4140.87|0
1584445200000|2020-03-17 11:40:00|4158.06|4158.06|4140.68|4140.68|4165.77|4165.77|4137.97|4137.97|0
1584445500000|2020-03-17 11:45:00|4139.89|4139.89|4140.77|4140.77|4146.35|4146.35|4135.46|4135.46|0
1584445800000|2020-03-17 11:50:00|4141.16|4141.16|4124.35|4124.35|4142.94|4142.94|4121.69|4121.69|0
1584446100000|2020-03-17 11:55:00|4124.13|4124.13|4103.13|4103.13|4128.57|4128.57|4099.28|4099.28|0
1584446400000|2020-03-17 12:00:00|4104.01|4104.01|4104.6|4104.6|4109.77|4109.77|4097.72|4097.72|0
1584446700000|2020-03-17 12:05:00|4097.22|4097.22|4114.05|4114.05|4135.62|4135.62|4095.65|4095.65|0
1584447000000|2020-03-17 12:10:00|4112.57|4112.57|4122.16|4122.16|4131.78|4131.78|4112.18|4112.18|0
1584447300000|2020-03-17 12:15:00|4124.14|4124.14|4129.23|4129.23|4129.23|4129.23|4116.46|4116.46|0
1584447600000|2020-03-17 12:20:00|4129.48|4129.48|4124.8|4124.8|4131.75|4131.75|4121.26|4121.26|0
1584447900000|2020-03-17 12:25:00|4122.83|4122.83|4125.83|4125.83|4127.8|4127.8|4114.26|4114.26|0
1584448200000|2020-03-17 12:30:00|4125.44|4125.44|4146.72|4146.72|4150.46|4150.46|4115.09|4115.09|0
1584448500000|2020-03-17 12:35:00|4146.32|4146.32|4131.01|4131.01|4149.08|4149.08|4131.01|4131.01|0
1584448800000|2020-03-17 12:40:00|4128.55|4128.55|4123.43|4123.43|4129.05|4129.05|4118.75|4118.75|0
1584449100000|2020-03-17 12:45:00|4122.64|4122.64|4117.74|4117.74|4128.98|4128.98|4117.74|4117.74|0
1584449400000|2020-03-17 12:50:00|4113.99|4113.99|4121.5|4121.5|4122.24|4122.24|4109.1|4109.1|0
1584449700000|2020-03-17 12:55:00|4121.89|4121.89|4135.91|4135.91|4138.64|4138.64|4121.28|4121.28|0
1584450000000|2020-03-17 13:00:00|4132.95|4132.95|4129.92|4129.92|4133.94|4133.94|4123.12|4123.12|0
1584450300000|2020-03-17 13:05:00|4130.32|4130.32|4158.55|4158.55|4158.55|4158.55|4129.53|4129.53|0
1584450600000|2020-03-17 13:10:00|4158.16|4158.16|4145.41|4145.41|4158.16|4158.16|4138.65|4138.65|0
1584450900000|2020-03-17 13:15:00|4146.89|4146.89|4128.08|4128.08|4155.57|4155.57|4128.08|4128.08|0
1584451200000|2020-03-17 13:20:00|4128.87|4128.87|4139.77|4139.77|4141.6|4141.6|4126.02|4126.02|0
1584451500000|2020-03-17 13:25:00|4141.24|4141.24|4150.63|4150.63|4157.82|4157.82|4138.78|4138.78|0
1584451800000|2020-03-17 13:30:00|4152.11|4152.11|4145.66|4145.66|4179.75|4179.75|4145.17|4145.17|0
1584452100000|2020-03-17 13:35:00|4144.07|4144.07|4130.51|4130.51|4146.01|4146.01|4127.23|4127.23|0
1584452400000|2020-03-17 13:40:00|4130.75|4130.75|4129.6|4129.6|4136.15|4136.15|4119.37|4119.37|0
1584452700000|2020-03-17 13:45:00|4130.39|4130.39|4130.03|4130.03|4150.26|4150.26|4128.04|4128.04|0
1584453000000|2020-03-17 13:50:00|4128.45|4128.45|4100.24|4100.24|4132.74|4132.74|4100.24|4100.24|0
1584453300000|2020-03-17 13:55:00|4103.2|4103.2|4083.28|4083.28|4106.01|4106.01|4077.06|4077.06|0
1584453600000|2020-03-17 14:00:00|4083.67|4083.67|4102.29|4102.29|4109.6|4109.6|4078.41|4078.41|0
1584453900000|2020-03-17 14:05:00|4103.48|4103.48|4109.7|4109.7|4117.59|4117.59|4102.18|4102.18|0
1584454200000|2020-03-17 14:10:00|4107.48|4107.48|4112.41|4112.41|4132.03|4132.03|4107.48|4107.48|0
1584454500000|2020-03-17 14:15:00|4112.66|4112.66|4115.9|4115.9|4126.16|4126.16|4101.98|4101.98|0
1584454800000|2020-03-17 14:20:00|4115.5|4115.5|4095.86|4095.86|4116|4116|4095.86|4095.86|0
1584455100000|2020-03-17 14:25:00|4093.64|4093.64|4107.61|4107.61|4109.23|4109.23|4093.64|4093.64|0
1584455400000|2020-03-17 14:30:00|4107.39|4107.39|4087.38|4087.38|4114.04|4114.04|4086.31|4086.31|0
1584455700000|2020-03-17 14:35:00|4085.9|4085.9|4077.29|4077.29|4095.89|4095.89|4075.27|4075.27|0
1584456000000|2020-03-17 14:40:00|4078.77|4078.77|4093.87|4093.87|4094.56|4094.56|4074.38|4074.38|0
1584456300000|2020-03-17 14:45:00|4094.86|4094.86|4116.72|4116.72|4121.84|4121.84|4093.66|4093.66|0
1584456600000|2020-03-17 14:50:00|4115.14|4115.14|4118.52|4118.52|4119.06|4119.06|4100.71|4100.71|0
1584456900000|2020-03-17 14:55:00|4119.25|4119.25|4150.51|4150.51|4153.46|4153.46|4114.13|4114.13|0
1584457200000|2020-03-17 15:00:00|4145.58|4145.58|4152.76|4152.76|4160.04|4160.04|4140.52|4140.52|0
1584457500000|2020-03-17 15:05:00|4151.57|4151.57|4174.32|4174.32|4180.53|4180.53|4151.57|4151.57|0
1584457800000|2020-03-17 15:10:00|4173.28|4173.28|4187.74|4187.74|4189.39|4189.39|4173.28|4173.28|0
1584458100000|2020-03-17 15:15:00|4187.99|4187.99|4191.33|4191.33|4194.62|4194.62|4181.45|4181.45|0
1584458400000|2020-03-17 15:20:00|4191.55|4191.55|4177.49|4177.49|4195.47|4195.47|4172.27|4172.27|0
1584458700000|2020-03-17 15:25:00|4177|4177|4176.24|4176.24|4203.74|4203.74|4176.24|4176.24|0
1584459000000|2020-03-17 15:30:00|4177.12|4177.12|4187.13|4187.13|4197.9|4197.9|4175.29|4175.29|0
1584459300000|2020-03-17 15:35:00|4185.55|4185.55|4175.68|4175.68|4193.13|4193.13|4170.01|4170.01|0
1584459600000|2020-03-17 15:40:00|4175.92|4175.92|4169.95|4169.95|4182.67|4182.67|4167.65|4167.65|0
1584459900000|2020-03-17 15:45:00|4170.35|4170.35|4191.25|4191.25|4194.7|4194.7|4170.35|4170.35|0
1584460200000|2020-03-17 15:50:00|4190.46|4190.46|4205.13|4205.13|4207.01|4207.01|4185.53|4185.53|0
1584460500000|2020-03-17 15:55:00|4205.39|4205.39|4232.04|4232.04|4240.39|4240.39|4202.79|4202.79|0
1584460800000|2020-03-17 16:00:00|4232.78|4232.78|4254.75|4254.75|4261.46|4261.46|4230.06|4230.06|0
1584461100000|2020-03-17 16:05:00|4255.49|4255.49|4272.2|4272.2|4276.43|4276.43|4255.49|4255.49|0
1584461400000|2020-03-17 16:10:00|4271.71|4271.71|4303.76|4303.76|4303.76|4303.76|4260.86|4260.86|0
1584461700000|2020-03-17 16:15:00|4302.96|4302.96|4285.17|4285.17|4302.96|4302.96|4270.14|4270.14|0
1584462000000|2020-03-17 16:20:00|4285.7|4285.7|4289.62|4289.62|4289.62|4289.62|4268.25|4268.25|0
1584462300000|2020-03-17 16:25:00|4289.13|4289.13|4297.35|4297.35|4307.46|4307.46|4288.89|4288.89|0
1584519300000|2020-03-18 08:15:00|4187.91|4187.91|4175.88|4175.88|4204.1|4204.1|4175.88|4175.88|0
1584519600000|2020-03-18 08:20:00|4173.63|4173.63|4140|4140|4175.67|4175.67|4138.14|4138.14|0
1584519900000|2020-03-18 08:25:00|4139.6|4139.6|4099.43|4099.43|4139.6|4139.6|4099.43|4099.43|0
1584520200000|2020-03-18 08:30:00|4097.46|4097.46|4101.07|4101.07|4104.56|4104.56|4086.39|4086.39|0
1584520500000|2020-03-18 08:35:00|4102.26|4102.26|4146.52|4146.52|4147.71|4147.71|4099.3|4099.3|0
1584520800000|2020-03-18 08:40:00|4146.77|4146.77|4181.92|4181.92|4188.64|4188.64|4146.77|4146.77|0
1584521100000|2020-03-18 08:45:00|4183.5|4183.5|4180.63|4180.63|4188.26|4188.26|4178.94|4178.94|0
1584521400000|2020-03-18 08:50:00|4180.72|4180.72|4170.46|4170.46|4190.48|4190.48|4170.46|4170.46|0
1584521700000|2020-03-18 08:55:00|4169.48|4169.48|4155.83|4155.83|4169.48|4169.48|4152.37|4152.37|0
1584522000000|2020-03-18 09:00:00|4154.94|4154.94|4147.28|4147.28|4159.55|4159.55|4146.16|4146.16|0
1584522300000|2020-03-18 09:05:00|4143.34|4143.34|4149.05|4149.05|4157.45|4157.45|4134.71|4134.71|0
1584522600000|2020-03-18 09:10:00|4150.04|4150.04|4144.79|4144.79|4156.1|4156.1|4144.79|4144.79|0
1584522900000|2020-03-18 09:15:00|4144.97|4144.97|4131.17|4131.17|4144.97|4144.97|4131.17|4131.17|0
1584523200000|2020-03-18 09:20:00|4130.92|4130.92|4132.3|4132.3|4133.61|4133.61|4125.26|4125.26|0
1584523500000|2020-03-18 09:25:00|4132.54|4132.54|4110.29|4110.29|4132.56|4132.56|4110.29|4110.29|0
1584523800000|2020-03-18 09:30:00|4111.08|4111.08|4075.07|4075.07|4111.88|4111.88|4073.88|4073.88|0
1584524100000|2020-03-18 09:35:00|4074.93|4074.93|4083.36|4083.36|4098.41|4098.41|4073.69|4073.69|0
1584524400000|2020-03-18 09:40:00|4081.64|4081.64|4081.85|4081.85|4087.03|4087.03|4076.78|4076.78|0
1584524700000|2020-03-18 09:45:00|4081.61|4081.61|4086.19|4086.19|4087.38|4087.38|4069.6|4069.6|0
1584525000000|2020-03-18 09:50:00|4087.18|4087.18|4058.66|4058.66|4087.18|4087.18|4056.41|4056.41|0
1584525300000|2020-03-18 09:55:00|4051.28|4051.28|4068.48|4068.48|4071.44|4071.44|4046.98|4046.98|0
1584525600000|2020-03-18 10:00:00|4064.05|4064.05|4061.47|4061.47|4064.91|4064.91|4055.87|4055.87|0
1584525900000|2020-03-18 10:05:00|4060.73|4060.73|4050.49|4050.49|4061.81|4061.81|4045.79|4045.79|0
1584526200000|2020-03-18 10:10:00|4051.72|4051.72|4058.91|4058.91|4059.06|4059.06|4051.72|4051.72|0
1584526500000|2020-03-18 10:15:00|4058.12|4058.12|4052.69|4052.69|4061.51|4061.51|4050.63|4050.63|0
1584526800000|2020-03-18 10:20:00|4052.44|4052.44|4053.92|4053.92|4062.77|4062.77|4051.08|4051.08|0
1584527100000|2020-03-18 10:25:00|4051.71|4051.71|4029.07|4029.07|4051.71|4051.71|4027.84|4027.84|0
1584527400000|2020-03-18 10:30:00|4030.3|4030.3|4042.56|4042.56|4042.56|4042.56|4027.27|4027.27|0
1584527700000|2020-03-18 10:35:00|4040.59|4040.59|4034.31|4034.31|4046.7|4046.7|4031.37|4031.37|0
1584528000000|2020-03-18 10:40:00|4033.12|4033.12|4007.35|4007.35|4033.12|4033.12|4007.35|4007.35|0
1584528300000|2020-03-18 10:45:00|4008.09|4008.09|3984.71|3984.71|4012.61|4012.61|3984.71|3984.71|0
1584528600000|2020-03-18 10:50:00|3984.47|3984.47|3989.95|3989.95|4003.09|4003.09|3984.47|3984.47|0
1584528900000|2020-03-18 10:55:00|3988.72|3988.72|3973.38|3973.38|3989.03|3989.03|3970.76|3970.76|0
1584529200000|2020-03-18 11:00:00|3974.85|3974.85|3959.65|3959.65|3978.51|3978.51|3959.65|3959.65|0
1584529500000|2020-03-18 11:05:00|3960.15|3960.15|3955.23|3955.23|3962.11|3962.11|3955.23|3955.23|0
1584529800000|2020-03-18 11:10:00|3954.71|3954.71|3952.16|3952.16|3954.71|3954.71|3941.11|3941.11|0
1584530100000|2020-03-18 11:15:00|3951.42|3951.42|3953.62|3953.62|3956.97|3956.97|3939.81|3939.81|0
1584530400000|2020-03-18 11:20:00|3952.82|3952.82|3982.83|3982.83|3983.23|3983.23|3950.86|3950.86|0
1584530700000|2020-03-18 11:25:00|3984.41|3984.41|4004.97|4004.97|4004.97|4004.97|3984.41|3984.41|0
1584531000000|2020-03-18 11:30:00|4003.25|4003.25|4027.84|4027.84|4039.69|4039.69|4000.83|4000.83|0
1584531300000|2020-03-18 11:35:00|4028.91|4028.91|4044.86|4044.86|4048.56|4048.56|4024.45|4024.45|0
1584531600000|2020-03-18 11:40:00|4045.26|4045.26|4026.7|4026.7|4045.26|4045.26|4020.06|4020.06|0
1584531900000|2020-03-18 11:45:00|4029.07|4029.07|4016.83|4016.83|4029.07|4029.07|4016.83|4016.83|0
1584532200000|2020-03-18 11:50:00|4017.63|4017.63|4001.21|4001.21|4020.32|4020.32|3997.21|3997.21|0
1584532500000|2020-03-18 11:55:00|3997.52|3997.52|4005.17|4005.17|4007.03|4007.03|3992.35|3992.35|0
1584532800000|2020-03-18 12:00:00|4008.86|4008.86|4013.77|4013.77|4015.74|4015.74|4003.69|4003.69|0
1584533100000|2020-03-18 12:05:00|4014.17|4014.17|3994.08|3994.08|4014.17|4014.17|3990.58|3990.58|0
1584533400000|2020-03-18 12:10:00|3993.29|3993.29|3994.68|3994.68|3994.68|3994.68|3989.36|3989.36|0
1584533700000|2020-03-18 12:15:00|3994.55|3994.55|3995.42|3995.42|3996.41|3996.41|3989.99|3989.99|0
1584534000000|2020-03-18 12:20:00|3996.9|3996.9|4005.1|4005.1|4006.84|4006.84|3993.89|3993.89|0
1584534300000|2020-03-18 12:25:00|4005.63|4005.63|4009.01|4009.01|4014.62|4014.62|4005.63|4005.63|0
1584534600000|2020-03-18 12:30:00|4009.25|4009.25|4009.14|4009.14|4013.96|4013.96|4000.23|4000.23|0
1584534900000|2020-03-18 12:35:00|4008.34|4008.34|4016.39|4016.39|4017.13|4017.13|4005.22|4005.22|0
1584535200000|2020-03-18 12:40:00|4017.13|4017.13|4032.41|4032.41|4036.55|4036.55|4017.13|4017.13|0
1584535500000|2020-03-18 12:45:00|4032.28|4032.28|4033.03|4033.03|4050.97|4050.97|4031.94|4031.94|0
1584535800000|2020-03-18 12:50:00|4031.84|4031.84|4042.74|4042.74|4044.07|4044.07|4029.45|4029.45|0
1584536100000|2020-03-18 12:55:00|4039.79|4039.79|4041.61|4041.61|4050.53|4050.53|4036.58|4036.58|0
1584536400000|2020-03-18 13:00:00|4041.22|4041.22|4053.14|4053.14|4065.41|4065.41|4037.22|4037.22|0
1584536700000|2020-03-18 13:05:00|4051.67|4051.67|4044.27|4044.27|4054.13|4054.13|4043.34|4043.34|0
1584537000000|2020-03-18 13:10:00|4043.08|4043.08|4047.48|4047.48|4048.17|4048.17|4034.85|4034.85|0
1584537300000|2020-03-18 13:15:00|4046.69|4046.69|4053.83|4053.83|4053.83|4053.83|4040.43|4040.43|0
1584537600000|2020-03-18 13:20:00|4055.31|4055.31|4033.41|4033.41|4058.24|4058.24|4030.95|4030.95|0
1584537900000|2020-03-18 13:25:00|4031.93|4031.93|4006.53|4006.53|4033.41|4033.41|4005.55|4005.55|0
1584538200000|2020-03-18 13:30:00|4005.74|4005.74|4040.79|4040.79|4053.71|4053.71|4004.56|4004.56|0
1584538500000|2020-03-18 13:35:00|4038.42|4038.42|4025.53|4025.53|4038.42|4038.42|4020.01|4020.01|0
1584538800000|2020-03-18 13:40:00|4025.93|4025.93|4058.28|4058.28|4059.87|4059.87|4025.18|4025.18|0
1584539100000|2020-03-18 13:45:00|4057.89|4057.89|4076.84|4076.84|4080.58|4080.58|4048.68|4048.68|0
1584539400000|2020-03-18 13:50:00|4075.85|4075.85|4120.24|4120.24|4120.24|4120.24|4073.48|4073.48|0
1584539700000|2020-03-18 13:55:00|4120.48|4120.48|4139.84|4139.84|4139.84|4139.84|4120.48|4120.48|0
1584540000000|2020-03-18 14:00:00|4141.07|4141.07|4156.97|4156.97|4159.43|4159.43|4135.83|4135.83|0
1584540300000|2020-03-18 14:05:00|4156.48|4156.48|4135.63|4135.63|4175.97|4175.97|4135.63|4135.63|0
1584540600000|2020-03-18 14:10:00|4138.8|4138.8|4127.76|4127.76|4148.89|4148.89|4127.42|4127.42|0
1584540900000|2020-03-18 14:15:00|4126.53|4126.53|4146.51|4146.51|4149.66|4149.66|4123.58|4123.58|0
1584541200000|2020-03-18 14:20:00|4145.03|4145.03|4098.87|4098.87|4145.03|4145.03|4098.08|4098.08|0
1584541500000|2020-03-18 14:25:00|4098.08|4098.08|4094.33|4094.33|4110.68|4110.68|4088.67|4088.67|0
1584541800000|2020-03-18 14:30:00|4093.1|4093.1|4101.58|4101.58|4109.14|4109.14|4089.3|4089.3|0
1584542100000|2020-03-18 14:35:00|4100.39|4100.39|4105.96|4105.96|4106.92|4106.92|4096.84|4096.84|0
1584542400000|2020-03-18 14:40:00|4106.4|4106.4|4103.36|4103.36|4118.75|4118.75|4099.36|4099.36|0
1584542700000|2020-03-18 14:45:00|4102.18|4102.18|4103.99|4103.99|4103.99|4103.99|4086.26|4086.26|0
1584543000000|2020-03-18 14:50:00|4105.57|4105.57|4110.24|4110.24|4112.82|4112.82|4097.07|4097.07|0
1584543300000|2020-03-18 14:55:00|4109.84|4109.84|4118.86|4118.86|4118.86|4118.86|4098.21|4098.21|0
1584543600000|2020-03-18 15:00:00|4114.9|4114.9|4126.4|4126.4|4133.46|4133.46|4107.12|4107.12|0
1584543900000|2020-03-18 15:05:00|4124.93|4124.93|4100.73|4100.73|4128.67|4128.67|4100.34|4100.34|0
1584544200000|2020-03-18 15:10:00|4100.82|4100.82|4087.16|4087.16|4102.89|4102.89|4087.16|4087.16|0
1584544500000|2020-03-18 15:15:00|4086.37|4086.37|4091.8|4091.8|4091.89|4091.89|4078.87|4078.87|0
1584544800000|2020-03-18 15:20:00|4091.94|4091.94|4092.08|4092.08|4104.52|4104.52|4083.84|4083.84|0
1584545100000|2020-03-18 15:25:00|4091.1|4091.1|4080.88|4080.88|4095.14|4095.14|4076.81|4076.81|0
1584545400000|2020-03-18 15:30:00|4080.49|4080.49|4088.41|4088.41|4091.44|4091.44|4072.88|4072.88|0
1584545700000|2020-03-18 15:35:00|4088.01|4088.01|4080.26|4080.26|4094.98|4094.98|4080.12|4080.12|0
1584546000000|2020-03-18 15:40:00|4077.99|4077.99|4071.23|4071.23|4083.23|4083.23|4063.92|4063.92|0
1584546300000|2020-03-18 15:45:00|4070.83|4070.83|4081.68|4081.68|4083.44|4083.44|4064.87|4064.87|0
1584546600000|2020-03-18 15:50:00|4082.66|4082.66|4099.63|4099.63|4103.74|4103.74|4082.66|4082.66|0
1584546900000|2020-03-18 15:55:00|4101.11|4101.11|4094.02|4094.02|4104.32|4104.32|4093.97|4093.97|0
1584547200000|2020-03-18 16:00:00|4094.42|4094.42|4068.12|4068.12|4095.08|4095.08|4068.12|4068.12|0
1584547500000|2020-03-18 16:05:00|4067.45|4067.45|4103.11|4103.11|4104.04|4104.04|4067.45|4067.45|0
1584547800000|2020-03-18 16:10:00|4102.37|4102.37|4098.32|4098.32|4112.53|4112.53|4095.36|4095.36|0
1584548100000|2020-03-18 16:15:00|4097.13|4097.13|4078.82|4078.82|4100.96|4100.96|4076.31|4076.31|0
1584548400000|2020-03-18 16:20:00|4082.57|4082.57|4096.04|4096.04|4097.14|4097.14|4073.95|4073.95|0
1584548700000|2020-03-18 16:25:00|4094.96|4094.96|4134.93|4134.93|4137.99|4137.99|4093.54|4093.54|0
1584605700000|2020-03-19 08:15:00|4135.07|4135.07|4181.67|4181.67|4181.67|4181.67|4126.65|4126.65|0
1584606000000|2020-03-19 08:20:00|4186.82|4186.82|4259.31|4259.31|4259.58|4259.58|4184.05|4184.05|0
1584606300000|2020-03-19 08:25:00|4260.79|4260.79|4279.6|4279.6|4279.6|4279.6|4244.94|4244.94|0
1584606600000|2020-03-19 08:30:00|4280.39|4280.39|4235.01|4235.01|4287.05|4287.05|4235.01|4235.01|0
1584606900000|2020-03-19 08:35:00|4230.83|4230.83|4186.11|4186.11|4240.44|4240.44|4186.11|4186.11|0
1584607200000|2020-03-19 08:40:00|4188.48|4188.48|4170.78|4170.78|4188.48|4188.48|4167.75|4167.75|0
1584607500000|2020-03-19 08:45:00|4169.59|4169.59|4157.81|4157.81|4173.61|4173.61|4144.29|4144.29|0
1584607800000|2020-03-19 08:50:00|4157.41|4157.41|4171.69|4171.69|4171.69|4171.69|4155.34|4155.34|0
1584608100000|2020-03-19 08:55:00|4172.23|4172.23|4195.89|4195.89|4202.2|4202.2|4172.23|4172.23|0
1584608400000|2020-03-19 09:00:00|4196.16|4196.16|4167.31|4167.31|4196.54|4196.54|4165.33|4165.33|0
1584608700000|2020-03-19 09:05:00|4167.71|4167.71|4186.85|4186.85|4189.62|4189.62|4167.71|4167.71|0
1584609000000|2020-03-19 09:10:00|4190.41|4190.41|4195.65|4195.65|4200.68|4200.68|4186.85|4186.85|0
1584609300000|2020-03-19 09:15:00|4200.32|4200.32|4179.05|4179.05|4206.46|4206.46|4179.05|4179.05|0
1584609600000|2020-03-19 09:20:00|4182|4182|4151.15|4151.15|4190.65|4190.65|4150.1|4150.1|0
1584609900000|2020-03-19 09:25:00|4149.97|4149.97|4157.4|4157.4|4166.28|4166.28|4149.97|4149.97|0
1584610200000|2020-03-19 09:30:00|4157|4157|4148.35|4148.35|4157|4157|4143.14|4143.14|0
1584610500000|2020-03-19 09:35:00|4148.6|4148.6|4142.39|4142.39|4154.34|4154.34|4139.85|4139.85|0
1584610800000|2020-03-19 09:40:00|4133.53|4133.53|4126.84|4126.84|4135.08|4135.08|4121.97|4121.97|0
1584611100000|2020-03-19 09:45:00|4130.53|4130.53|4106.27|4106.27|4130.71|4130.71|4104.74|4104.74|0
1584611400000|2020-03-19 09:50:00|4105.87|4105.87|4061.36|4061.36|4109.04|4109.04|4054.71|4054.71|0
1584611700000|2020-03-19 09:55:00|4067.26|4067.26|4062.08|4062.08|4074.9|4074.9|4062.08|4062.08|0
1584612000000|2020-03-19 10:00:00|4061.68|4061.68|4029.91|4029.91|4061.68|4061.68|4029.91|4029.91|0
1584612300000|2020-03-19 10:05:00|4047.32|4047.32|4037.45|4037.45|4048.56|4048.56|4016.67|4016.67|0
1584612600000|2020-03-19 10:10:00|4037.94|4037.94|4038.47|4038.47|4042.62|4042.62|4022.44|4022.44|0
1584612900000|2020-03-19 10:15:00|4035.31|4035.31|4029.08|4029.08|4036.53|4036.53|4024.65|4024.65|0
1584613200000|2020-03-19 10:20:00|4027.6|4027.6|4031.88|4031.88|4043.17|4043.17|4026.12|4026.12|0
1584613500000|2020-03-19 10:25:00|4034.83|4034.83|4021.82|4021.82|4039.18|4039.18|4017.88|4017.88|0
1584613800000|2020-03-19 10:30:00|4021.42|4021.42|4004.09|4004.09|4021.82|4021.82|4004.09|4004.09|0
1584614100000|2020-03-19 10:35:00|3987.87|3987.87|3958.38|3958.38|3994.99|3994.99|3954.33|3954.33|0
1584614400000|2020-03-19 10:40:00|3957.59|3957.59|3971.6|3971.6|3976.75|3976.75|3956.27|3956.27|0
1584614700000|2020-03-19 10:45:00|3974.56|3974.56|3980.77|3980.77|3994.72|3994.72|3969.54|3969.54|0
1584615000000|2020-03-19 10:50:00|3983.72|3983.72|3953.26|3953.26|3988|3988|3953.26|3953.26|0
1584615300000|2020-03-19 10:55:00|3955.72|3955.72|3953.59|3953.59|3955.72|3955.72|3945.28|3945.28|0
1584615600000|2020-03-19 11:00:00|3954.38|3954.38|3944.71|3944.71|3956.32|3956.32|3942.53|3942.53|0
1584615900000|2020-03-19 11:05:00|3945.77|3945.77|3949.59|3949.59|3951.37|3951.37|3943.35|3943.35|0
1584616200000|2020-03-19 11:10:00|3950.38|3950.38|3973.42|3973.42|3976.14|3976.14|3950.38|3950.38|0
1584616500000|2020-03-19 11:15:00|3976.59|3976.59|3999.75|3999.75|4003.44|4003.44|3976.59|3976.59|0
1584616800000|2020-03-19 11:20:00|4000.28|4000.28|3977.7|3977.7|4000.28|4000.28|3975.32|3975.32|0
1584617100000|2020-03-19 11:25:00|3974.01|3974.01|3990.32|3990.32|3993.89|3993.89|3968.41|3968.41|0
1584617400000|2020-03-19 11:30:00|3991.8|3991.8|3984.73|3984.73|4000.47|4000.47|3984.49|3984.49|0
1584617700000|2020-03-19 11:35:00|3983.01|3983.01|3961.23|3961.23|3985.05|3985.05|3961.23|3961.23|0
1584618000000|2020-03-19 11:40:00|3959.26|3959.26|3977.36|3977.36|3977.36|3977.36|3954.89|3954.89|0
1584618300000|2020-03-19 11:45:00|3976.17|3976.17|3989.15|3989.15|3989.15|3989.15|3976.17|3976.17|0
1584618600000|2020-03-19 11:50:00|3990.63|3990.63|3974.31|3974.31|3998.5|3998.5|3974.31|3974.31|0
1584618900000|2020-03-19 11:55:00|3974.71|3974.71|3965.22|3965.22|3978.07|3978.07|3965.22|3965.22|0
1584619200000|2020-03-19 12:00:00|3965.75|3965.75|3975.87|3975.87|3981.9|3981.9|3965.66|3965.66|0
1584619500000|2020-03-19 12:05:00|3975.63|3975.63|3986.05|3986.05|3986.59|3986.59|3975.63|3975.63|0
1584619800000|2020-03-19 12:10:00|3985.26|3985.26|3979.56|3979.56|3989.71|3989.71|3974.16|3974.16|0
1584620100000|2020-03-19 12:15:00|3979.81|3979.81|3974.3|3974.3|3989.28|3989.28|3969.73|3969.73|0
1584620400000|2020-03-19 12:20:00|3981.68|3981.68|3977.32|3977.32|3991.31|3991.31|3977.32|3977.32|0
1584620700000|2020-03-19 12:25:00|3974.95|3974.95|3981.38|3981.38|3984.69|3984.69|3969.04|3969.04|0
1584621000000|2020-03-19 12:30:00|3981.56|3981.56|3996.91|3996.91|3997.16|3997.16|3968.23|3968.23|0
1584621300000|2020-03-19 12:35:00|3995.73|3995.73|4001.19|4001.19|4009.63|4009.63|3995.73|3995.73|0
1584621600000|2020-03-19 12:40:00|3998.82|3998.82|4005.42|4005.42|4008.59|4008.59|3990.29|3990.29|0
1584621900000|2020-03-19 12:45:00|4003.94|4003.94|4021.5|4021.5|4038.06|4038.06|3993.34|3993.34|0
1584622200000|2020-03-19 12:50:00|4021.9|4021.9|4002.22|4002.22|4023.09|4023.09|4000.6|4000.6|0
1584622500000|2020-03-19 12:55:00|4002.62|4002.62|4003.22|4003.22|4003.22|4003.22|3993.63|3993.63|0
1584622800000|2020-03-19 13:00:00|4005.6|4005.6|3989.16|3989.16|4007.18|4007.18|3985.08|3985.08|0
1584623100000|2020-03-19 13:05:00|3987.57|3987.57|3986.73|3986.73|3994.04|3994.04|3981.13|3981.13|0
1584623400000|2020-03-19 13:10:00|3986.83|3986.83|3983.33|3983.33|3986.83|3986.83|3980.16|3980.16|0
1584623700000|2020-03-19 13:15:00|3978.89|3978.89|3981.39|3981.39|3990.4|3990.4|3977.55|3977.55|0
1584624000000|2020-03-19 13:20:00|3982.98|3982.98|3973.22|3973.22|3984.45|3984.45|3973.22|3973.22|0
1584624300000|2020-03-19 13:25:00|3972.69|3972.69|3954.84|3954.84|3973.22|3973.22|3940.77|3940.77|0
1584624600000|2020-03-19 13:30:00|3959.27|3959.27|3921.56|3921.56|3959.27|3959.27|3909.67|3909.67|0
1584624900000|2020-03-19 13:35:00|3924.33|3924.33|3897.86|3897.86|3931.03|3931.03|3897.86|3897.86|0
1584625200000|2020-03-19 13:40:00|3898.57|3898.57|3915.44|3915.44|3915.44|3915.44|3891.59|3891.59|0
1584625500000|2020-03-19 13:45:00|3911.75|3911.75|3917.52|3917.52|3917.52|3917.52|3907.21|3907.21|0
1584625800000|2020-03-19 13:50:00|3919.24|3919.24|3912.39|3912.39|3923.09|3923.09|3908.84|3908.84|0
1584626100000|2020-03-19 13:55:00|3913.87|3913.87|3952.32|3952.32|3952.32|3952.32|3913.87|3913.87|0
1584626400000|2020-03-19 14:00:00|3954.27|3954.27|3931.59|3931.59|3957.72|3957.72|3929.13|3929.13|0
1584626700000|2020-03-19 14:05:00|3931.84|3931.84|3937.39|3937.39|3948.68|3948.68|3931.84|3931.84|0
1584627000000|2020-03-19 14:10:00|3939.77|3939.77|3951.58|3951.58|3958.29|3958.29|3933.84|3933.84|0
1584627300000|2020-03-19 14:15:00|3953.79|3953.79|3931.3|3931.3|3957.83|3957.83|3931.3|3931.3|0
1584627600000|2020-03-19 14:20:00|3930.9|3930.9|3943.65|3943.65|3951.78|3951.78|3928.92|3928.92|0
1584627900000|2020-03-19 14:25:00|3947.34|3947.34|3955.02|3955.02|3955.02|3955.02|3944.53|3944.53|0
1584628200000|2020-03-19 14:30:00|3956.21|3956.21|3986.23|3986.23|3989.43|3989.43|3952.45|3952.45|0
1584628500000|2020-03-19 14:35:00|3985.5|3985.5|3959.62|3959.62|3985.5|3985.5|3953.88|3953.88|0
1584628800000|2020-03-19 14:40:00|3959.44|3959.44|4000.82|4000.82|4003.77|4003.77|3959.44|3959.44|0
1584629100000|2020-03-19 14:45:00|3996.86|3996.86|4000.23|4000.23|4003.81|4003.81|3988.27|3988.27|0
1584629400000|2020-03-19 14:50:00|3999.74|3999.74|3982.43|3982.43|4004.4|4004.4|3980.21|3980.21|0
1584629700000|2020-03-19 14:55:00|3980.84|3980.84|3977.67|3977.67|3993.62|3993.62|3970.18|3970.18|0
1584630000000|2020-03-19 15:00:00|3976.69|3976.69|3964.39|3964.39|3993.57|3993.57|3962.4|3962.4|0
1584630300000|2020-03-19 15:05:00|3962.81|3962.81|3961.55|3961.55|3973.98|3973.98|3955.43|3955.43|0
1584630600000|2020-03-19 15:10:00|3964.34|3964.34|4000.4|4000.4|4002.37|4002.37|3964.34|3964.34|0
1584630900000|2020-03-19 15:15:00|3999.61|3999.61|4011.06|4011.06|4021.6|4021.6|3997.71|3997.71|0
1584631200000|2020-03-19 15:20:00|4011.85|4011.85|4013.14|4013.14|4028.6|4028.6|4011.11|4011.11|0
1584631500000|2020-03-19 15:25:00|4012.4|4012.4|4016.7|4016.7|4021.73|4021.73|4001.16|4001.16|0
1584631800000|2020-03-19 15:30:00|4016.46|4016.46|4021.44|4021.44|4031.76|4031.76|4016.21|4016.21|0
1584632100000|2020-03-19 15:35:00|4023.66|4023.66|4019.9|4019.9|4034.65|4034.65|4015.98|4015.98|0
1584632400000|2020-03-19 15:40:00|4018.92|4018.92|4017.89|4017.89|4025.5|4025.5|4013.05|4013.05|0
1584632700000|2020-03-19 15:45:00|4017.1|4017.1|4026.37|4026.37|4026.37|4026.37|4009.97|4009.97|0
1584633000000|2020-03-19 15:50:00|4027.11|4027.11|4033.77|4033.77|4038.38|4038.38|4024.58|4024.58|0
1584633300000|2020-03-19 15:55:00|4034.01|4034.01|4057.99|4057.99|4067.25|4067.25|4033.81|4033.81|0
1584633600000|2020-03-19 16:00:00|4058.78|4058.78|4058.91|4058.91|4070.01|4070.01|4051.48|4051.48|0
1584633900000|2020-03-19 16:05:00|4057.73|4057.73|4071.46|4071.46|4074.42|4074.42|4057.73|4057.73|0
1584634200000|2020-03-19 16:10:00|4070.73|4070.73|4123.21|4123.21|4130.47|4130.47|4070.73|4070.73|0
1584634500000|2020-03-19 16:15:00|4124|4124|4097.62|4097.62|4126.91|4126.91|4097.62|4097.62|0
1584634800000|2020-03-19 16:20:00|4096.64|4096.64|4090.65|4090.65|4116.99|4116.99|4090.65|4090.65|0
1584635100000|2020-03-19 16:25:00|4089.42|4089.42|4096.67|4096.67|4112.66|4112.66|4062.97|4062.97|0
1584692100000|2020-03-20 08:15:00|4282.19|4282.19|4292.27|4292.27|4292.27|4292.27|4258.11|4258.11|0
1584692400000|2020-03-20 08:20:00|4290.05|4290.05|4266.77|4266.77|4290.05|4290.05|4266.69|4266.69|0
1584692700000|2020-03-20 08:25:00|4266.53|4266.53|4232.91|4232.91|4288.3|4288.3|4232.51|4232.51|0
1584693000000|2020-03-20 08:30:00|4232.65|4232.65|4224.21|4224.21|4232.65|4232.65|4190.35|4190.35|0
1584693300000|2020-03-20 08:35:00|4224.61|4224.61|4206.61|4206.61|4229.48|4229.48|4204.14|4204.14|0
1584693600000|2020-03-20 08:40:00|4208.08|4208.08|4200.23|4200.23|4213.46|4213.46|4187.6|4187.6|0
1584693900000|2020-03-20 08:45:00|4191.02|4191.02|4229.98|4229.98|4241.85|4241.85|4191.02|4191.02|0
1584694200000|2020-03-20 08:50:00|4234.41|4234.41|4268.04|4268.04|4268.04|4268.04|4232.94|4232.94|0
1584694500000|2020-03-20 08:55:00|4265.09|4265.09|4282.56|4282.56|4288.92|4288.92|4261.98|4261.98|0
1584694800000|2020-03-20 09:00:00|4281.08|4281.08|4298.17|4298.17|4308.03|4308.03|4278.37|4278.37|0
1584695100000|2020-03-20 09:05:00|4301.62|4301.62|4312.42|4312.42|4319.97|4319.97|4301.62|4301.62|0
1584695400000|2020-03-20 09:10:00|4314.79|4314.79|4328.38|4328.38|4331.15|4331.15|4314.79|4314.79|0
1584695700000|2020-03-20 09:15:00|4327.59|4327.59|4352.64|4352.64|4356|4356|4327.59|4327.59|0
1584696000000|2020-03-20 09:20:00|4358.55|4358.55|4334.19|4334.19|4361.5|4361.5|4334.19|4334.19|0
1584696300000|2020-03-20 09:25:00|4333.94|4333.94|4314.47|4314.47|4333.94|4333.94|4306.1|4306.1|0
1584696600000|2020-03-20 09:30:00|4312.1|4312.1|4318.79|4318.79|4318.79|4318.79|4303.16|4303.16|0
1584696900000|2020-03-20 09:35:00|4319.03|4319.03|4308.01|4308.01|4319.03|4319.03|4304|4304|0
1584697200000|2020-03-20 09:40:00|4309.49|4309.49|4318.37|4318.37|4334.63|4334.63|4309.49|4309.49|0
1584697500000|2020-03-20 09:45:00|4317.93|4317.93|4307.26|4307.26|4317.93|4317.93|4301.12|4301.12|0
1584697800000|2020-03-20 09:50:00|4305.79|4305.79|4291.86|4291.86|4315.62|4315.62|4291.86|4291.86|0
1584698100000|2020-03-20 09:55:00|4289.09|4289.09|4290.24|4290.24|4295.91|4295.91|4285.32|4285.32|0
1584698400000|2020-03-20 10:00:00|4292.7|4292.7|4275.04|4275.04|4296.98|4296.98|4275.04|4275.04|0
1584698700000|2020-03-20 10:05:00|4274.8|4274.8|4300.46|4300.46|4307.71|4307.71|4273.81|4273.81|0
1584699300000|2020-03-20 10:15:00|4284.21|4284.21|4277.95|4277.95|4292.39|4292.39|4270.76|4270.76|0
1584699600000|2020-03-20 10:20:00|4278.21|4278.21|4276.83|4276.83|4282.53|4282.53|4265.38|4265.38|0
1584699900000|2020-03-20 10:25:00|4278.55|4278.55|4312.82|4312.82|4324.52|4324.52|4276.94|4276.94|0
1584700200000|2020-03-20 10:30:00|4316.76|4316.76|4298.17|4298.17|4322.77|4322.77|4288.82|4288.82|0
1584700500000|2020-03-20 10:35:00|4297.11|4297.11|4288.64|4288.64|4301.3|4301.3|4288.64|4288.64|0
1584700800000|2020-03-20 10:40:00|4288.39|4288.39|4312.73|4312.73|4324.39|4324.39|4288.14|4288.14|0
1584701100000|2020-03-20 10:45:00|4309.78|4309.78|4285.82|4285.82|4309.78|4309.78|4282.83|4282.83|0
1584701400000|2020-03-20 10:50:00|4290.65|4290.65|4265.35|4265.35|4299.05|4299.05|4258.39|4258.39|0
1584701700000|2020-03-20 10:55:00|4266.14|4266.14|4270.92|4270.92|4288.11|4288.11|4257.12|4257.12|0
1584702000000|2020-03-20 11:00:00|4270.77|4270.77|4260.11|4260.11|4274.48|4274.48|4253.47|4253.47|0
1584702300000|2020-03-20 11:05:00|4258.39|4258.39|4278.9|4278.9|4282.84|4282.84|4258.39|4258.39|0
1584702600000|2020-03-20 11:10:00|4278.5|4278.5|4278.06|4278.06|4284.41|4284.41|4268.21|4268.21|0
1584702900000|2020-03-20 11:15:00|4279.53|4279.53|4283.52|4283.52|4286.42|4286.42|4267.22|4267.22|0
1584703200000|2020-03-20 11:20:00|4282.55|4282.55|4244.42|4244.42|4282.55|4282.55|4244.42|4244.42|0
1584703500000|2020-03-20 11:25:00|4245.21|4245.21|4262.94|4262.94|4262.94|4262.94|4238.95|4238.95|0
1584703800000|2020-03-20 11:30:00|4263.73|4263.73|4272.1|4272.1|4272.19|4272.19|4258.57|4258.57|0
1584704100000|2020-03-20 11:35:00|4274.08|4274.08|4262.62|4262.62|4276.78|4276.78|4259.17|4259.17|0
1584704400000|2020-03-20 11:40:00|4266.18|4266.18|4248.82|4248.82|4266.18|4266.18|4248.15|4248.15|0
1584704700000|2020-03-20 11:45:00|4247.64|4247.64|4238.27|4238.27|4255.52|4255.52|4232.61|4232.61|0
1584705000000|2020-03-20 11:50:00|4238.66|4238.66|4262.16|4262.16|4269.54|4269.54|4238.66|4238.66|0
1584705300000|2020-03-20 11:55:00|4260.68|4260.68|4265.6|4265.6|4266.79|4266.79|4253.74|4253.74|0
1584705600000|2020-03-20 12:00:00|4267.46|4267.46|4282.08|4282.08|4282.08|4282.08|4267.46|4267.46|0
1584705900000|2020-03-20 12:05:00|4279.71|4279.71|4278.39|4278.39|4283.66|4283.66|4268.65|4268.65|0
1584706200000|2020-03-20 12:10:00|4279.86|4279.86|4257.81|4257.81|4280.53|4280.53|4257.56|4257.56|0
1584706500000|2020-03-20 12:15:00|4258.05|4258.05|4260.38|4260.38|4260.63|4260.63|4254.29|4254.29|0
1584706800000|2020-03-20 12:20:00|4258.79|4258.79|4268.2|4268.2|4268.2|4268.2|4253.5|4253.5|0
1584707100000|2020-03-20 12:25:00|4268.44|4268.44|4257.92|4257.92|4268.82|4268.82|4257.92|4257.92|0
1584707400000|2020-03-20 12:30:00|4256.37|4256.37|4227.87|4227.87|4261.54|4261.54|4222.47|4222.47|0
1584707700000|2020-03-20 12:35:00|4229.59|4229.59|4213|4213|4239.9|4239.9|4207.68|4207.68|0
1584708000000|2020-03-20 12:40:00|4212.73|4212.73|4247.61|4247.61|4247.61|4247.61|4207.85|4207.85|0
1584708300000|2020-03-20 12:45:00|4247.37|4247.37|4242.84|4242.84|4249.17|4249.17|4234.58|4234.58|0
1584708600000|2020-03-20 12:50:00|4242.6|4242.6|4262.42|4262.42|4262.42|4262.42|4242.6|4242.6|0
1584708900000|2020-03-20 12:55:00|4265.58|4265.58|4250.37|4250.37|4268.84|4268.84|4249.19|4249.19|0
1584709200000|2020-03-20 13:00:00|4247.42|4247.42|4284.03|4284.03|4284.03|4284.03|4241.02|4241.02|0
1584709500000|2020-03-20 13:05:00|4282.55|4282.55|4297.98|4297.98|4306.58|4306.58|4282.55|4282.55|0
1584709800000|2020-03-20 13:10:00|4304.98|4304.98|4315.1|4315.1|4315.1|4315.1|4295.66|4295.66|0
1584710100000|2020-03-20 13:15:00|4311.9|4311.9|4288.79|4288.79|4311.9|4311.9|4288.05|4288.05|0
1584710400000|2020-03-20 13:20:00|4287.07|4287.07|4288.33|4288.33|4299.27|4299.27|4287.07|4287.07|0
1584710700000|2020-03-20 13:25:00|4287.4|4287.4|4303|4303|4303|4303|4287.22|4287.22|0
1584711000000|2020-03-20 13:30:00|4303.66|4303.66|4334.23|4334.23|4335.65|4335.65|4303.66|4303.66|0
1584711300000|2020-03-20 13:35:00|4337.19|4337.19|4340.52|4340.52|4350.15|4350.15|4335.1|4335.1|0
1584711600000|2020-03-20 13:40:00|4341.26|4341.26|4340.75|4340.75|4346.21|4346.21|4326|4326|0
1584711900000|2020-03-20 13:45:00|4339.96|4339.96|4319.26|4319.26|4339.96|4339.96|4316.14|4316.14|0
1584712200000|2020-03-20 13:50:00|4319.66|4319.66|4306.75|4306.75|4324.46|4324.46|4306.75|4306.75|0
1584712500000|2020-03-20 13:55:00|4309.52|4309.52|4312.04|4312.04|4312.3|4312.3|4303.44|4303.44|0
1584712800000|2020-03-20 14:00:00|4311.79|4311.79|4295.3|4295.3|4315.65|4315.65|4294.51|4294.51|0
1584713100000|2020-03-20 14:05:00|4295.06|4295.06|4264.62|4264.62|4295.79|4295.79|4258.98|4258.98|0
1584713400000|2020-03-20 14:10:00|4266.2|4266.2|4239.96|4239.96|4266.7|4266.7|4239.96|4239.96|0
1584713700000|2020-03-20 14:15:00|4240.21|4240.21|4254.7|4254.7|4257.87|4257.87|4235.28|4235.28|0
1584714000000|2020-03-20 14:20:00|4259.84|4259.84|4252.44|4252.44|4262.76|4262.76|4239.38|4239.38|0
1584714300000|2020-03-20 14:25:00|4249.48|4249.48|4246.13|4246.13|4249.48|4249.48|4239.82|4239.82|0
1584714600000|2020-03-20 14:30:00|4244.41|4244.41|4272.63|4272.63|4272.63|4272.63|4244.41|4244.41|0
1584714900000|2020-03-20 14:35:00|4269.86|4269.86|4268.19|4268.19|4276.56|4276.56|4264.37|4264.37|0
1584715200000|2020-03-20 14:40:00|4268.58|4268.58|4252.85|4252.85|4274.5|4274.5|4252.85|4252.85|0
1584715500000|2020-03-20 14:45:00|4255.8|4255.8|4272.74|4272.74|4277.34|4277.34|4255.67|4255.67|0
1584715800000|2020-03-20 14:50:00|4271.26|4271.26|4289.05|4289.05|4289.05|4289.05|4267.6|4267.6|0
1584716100000|2020-03-20 14:55:00|4285.85|4285.85|4302.54|4302.54|4302.54|4302.54|4280.71|4280.71|0
1584716400000|2020-03-20 15:00:00|4303.2|4303.2|4295.42|4295.42|4308.14|4308.14|4294.63|4294.63|0
1584716700000|2020-03-20 15:05:00|4291.07|4291.07|4306.35|4306.35|4308.56|4308.56|4275.39|4275.39|0
1584717000000|2020-03-20 15:10:00|4304.87|4304.87|4280.95|4280.95|4307.1|4307.1|4280.56|4280.56|0
1584717300000|2020-03-20 15:15:00|4279.48|4279.48|4261.83|4261.83|4289.04|4289.04|4258.42|4258.42|0
1584717600000|2020-03-20 15:20:00|4259.62|4259.62|4242.69|4242.69|4262.84|4262.84|4240.89|4240.89|0
1584717900000|2020-03-20 15:25:00|4242.43|4242.43|4250.13|4250.13|4256.97|4256.97|4241.38|4241.38|0
1584718200000|2020-03-20 15:30:00|4248.95|4248.95|4232.21|4232.21|4248.95|4248.95|4226.38|4226.38|0
1584718500000|2020-03-20 15:35:00|4232.6|4232.6|4243.97|4243.97|4243.97|4243.97|4223.16|4223.16|0
1584718800000|2020-03-20 15:40:00|4240.77|4240.77|4233.52|4233.52|4257.78|4257.78|4233.17|4233.17|0
1584719100000|2020-03-20 15:45:00|4229.96|4229.96|4226.03|4226.03|4229.96|4229.96|4206.88|4206.88|0
1584719400000|2020-03-20 15:50:00|4225.24|4225.24|4230.68|4230.68|4233.65|4233.65|4217.08|4217.08|0
1584719700000|2020-03-20 15:55:00|4231.47|4231.47|4241.62|4241.62|4247.64|4247.64|4230.98|4230.98|0
1584720000000|2020-03-20 16:00:00|4238.85|4238.85|4245.17|4245.17|4249.29|4249.29|4232.14|4232.14|0
1584720300000|2020-03-20 16:05:00|4243.98|4243.98|4223|4223|4243.98|4243.98|4220.49|4220.49|0
1584720600000|2020-03-20 16:10:00|4223.5|4223.5|4238.96|4238.96|4251.18|4251.18|4223.5|4223.5|0
1584720900000|2020-03-20 16:15:00|4237.38|4237.38|4229.61|4229.61|4242.2|4242.2|4222.96|4222.96|0
1584721200000|2020-03-20 16:20:00|4228.38|4228.38|4222.13|4222.13|4233.75|4233.75|4202.13|4202.13|0
1584721500000|2020-03-20 16:25:00|4223.11|4223.11|4180.66|4180.66|4223.11|4223.11|4180.57|4180.57|0
1584951300000|2020-03-23 08:15:00|3954.58|3954.58|3942.63|3942.63|3962.34|3962.34|3905.42|3905.42|0
1584951600000|2020-03-23 08:20:00|3941.46|3941.46|3924.28|3924.28|3972.15|3972.15|3899.94|3899.94|0
1584951900000|2020-03-23 08:25:00|3940.63|3940.63|3927.3|3927.3|3953.78|3953.78|3893.76|3893.76|0
1584952200000|2020-03-23 08:30:00|3920.67|3920.67|3861.91|3861.91|3926.91|3926.91|3854.08|3854.08|0
1584952500000|2020-03-23 08:35:00|3861.36|3861.36|3858.3|3858.3|3875.83|3875.83|3850.34|3850.34|0
1584952800000|2020-03-23 08:40:00|3858.66|3858.66|3874.76|3874.76|3877.86|3877.86|3856.94|3856.94|0
1584953100000|2020-03-23 08:45:00|3873.66|3873.66|3838.82|3838.82|3887.84|3887.84|3838.82|3838.82|0
1584953400000|2020-03-23 08:50:00|3837.94|3837.94|3820.92|3820.92|3840.18|3840.18|3793.83|3793.83|0
1584953700000|2020-03-23 08:55:00|3823.83|3823.83|3811.63|3811.63|3835.5|3835.5|3789.94|3789.94|0
1584954000000|2020-03-23 09:00:00|3810.46|3810.46|3823.91|3823.91|3841.62|3841.62|3810.46|3810.46|0
1584954300000|2020-03-23 09:05:00|3824.1|3824.1|3827.65|3827.65|3834.72|3834.72|3809.94|3809.94|0
1584954600000|2020-03-23 09:10:00|3828.97|3828.97|3820.75|3820.75|3830.96|3830.96|3799.41|3799.41|0
1584954900000|2020-03-23 09:15:00|3820.66|3820.66|3821.11|3821.11|3828.25|3828.25|3798.76|3798.76|0
1584955200000|2020-03-23 09:20:00|3825.48|3825.48|3796.04|3796.04|3829.82|3829.82|3787.31|3787.31|0
1584955500000|2020-03-23 09:25:00|3799.13|3799.13|3838.1|3838.1|3838.1|3838.1|3799.13|3799.13|0
1584955800000|2020-03-23 09:30:00|3838.39|3838.39|3815.06|3815.06|3846.12|3846.12|3814.5|3814.5|0
1584956100000|2020-03-23 09:35:00|3814.48|3814.48|3804.28|3804.28|3814.48|3814.48|3789.49|3789.49|0
1584956400000|2020-03-23 09:40:00|3805.19|3805.19|3796.71|3796.71|3816.42|3816.42|3784.88|3784.88|0
1584956700000|2020-03-23 09:45:00|3797.29|3797.29|3775.06|3775.06|3807.85|3807.85|3773.58|3773.58|0
1584957000000|2020-03-23 09:50:00|3775.2|3775.2|3789.73|3789.73|3793.31|3793.31|3770.14|3770.14|0
1584957300000|2020-03-23 09:55:00|3789.99|3789.99|3777.67|3777.67|3789.99|3789.99|3774.16|3774.16|0
1584957600000|2020-03-23 10:00:00|3780.89|3780.89|3789.9|3789.9|3805.51|3805.51|3779.86|3779.86|0
1584957900000|2020-03-23 10:05:00|3791.95|3791.95|3832.7|3832.7|3837.7|3837.7|3791.33|3791.33|0
1584958200000|2020-03-23 10:10:00|3832.04|3832.04|3804.35|3804.35|3832.4|3832.4|3804.35|3804.35|0
1584958500000|2020-03-23 10:15:00|3804.16|3804.16|3780.83|3780.83|3805.04|3805.04|3780.09|3780.09|0
1584958800000|2020-03-23 10:20:00|3780.96|3780.96|3782.1|3782.1|3791.47|3791.47|3776.8|3776.8|0
1584959100000|2020-03-23 10:25:00|3782.64|3782.64|3809.61|3809.61|3810.02|3810.02|3780.1|3780.1|0
1584959400000|2020-03-23 10:30:00|3814.14|3814.14|3843.27|3843.27|3843.27|3843.27|3814.14|3814.14|0
1584959700000|2020-03-23 10:35:00|3841.51|3841.51|3835.29|3835.29|3859.63|3859.63|3835|3835|0
1584960000000|2020-03-23 10:40:00|3834.63|3834.63|3818.83|3818.83|3835.21|3835.21|3816.18|3816.18|0
1584960300000|2020-03-23 10:45:00|3816.84|3816.84|3841.42|3841.42|3849.21|3849.21|3814.1|3814.1|0
1584960600000|2020-03-23 10:50:00|3840.69|3840.69|3835.19|3835.19|3847.42|3847.42|3828.83|3828.83|0
1584960900000|2020-03-23 10:55:00|3836.28|3836.28|3835.91|3835.91|3846.41|3846.41|3834.02|3834.02|0
1584961200000|2020-03-23 11:00:00|3834.8|3834.8|3845.1|3845.1|3845.1|3845.1|3829.48|3829.48|0
1584961500000|2020-03-23 11:05:00|3843.93|3843.93|3863.28|3863.28|3864.79|3864.79|3843.93|3843.93|0
1584961800000|2020-03-23 11:10:00|3864.16|3864.16|3876.26|3876.26|3885.36|3885.36|3864.16|3864.16|0
1584962100000|2020-03-23 11:15:00|3876.16|3876.16|3867|3867|3888.07|3888.07|3861.79|3861.79|0
1584962400000|2020-03-23 11:20:00|3866.45|3866.45|3887.1|3887.1|3889.97|3889.97|3861.32|3861.32|0
1584962700000|2020-03-23 11:25:00|3886.51|3886.51|3905.43|3905.43|3907.86|3907.86|3881.94|3881.94|0
1584963000000|2020-03-23 11:30:00|3905.73|3905.73|3854.23|3854.23|3906.9|3906.9|3854.23|3854.23|0
1584963300000|2020-03-23 11:35:00|3852.77|3852.77|3849.39|3849.39|3860.08|3860.08|3847.78|3847.78|0
1584963600000|2020-03-23 11:40:00|3851.6|3851.6|3848.46|3848.46|3855.54|3855.54|3846.8|3846.8|0
1584963900000|2020-03-23 11:45:00|3851.33|3851.33|3852.95|3852.95|3855.49|3855.49|3848.56|3848.56|0
1584964200000|2020-03-23 11:50:00|3852.07|3852.07|3858.63|3858.63|3859.09|3859.09|3845.11|3845.11|0
1584964500000|2020-03-23 11:55:00|3859.22|3859.22|3875.75|3875.75|3879.2|3879.2|3858.78|3858.78|0
1584964800000|2020-03-23 12:00:00|3883.94|3883.94|3942.88|3942.88|3943.17|3943.17|3883.94|3883.94|0
1584965100000|2020-03-23 12:05:00|3944.52|3944.52|3939.21|3939.21|3964.66|3964.66|3920.54|3920.54|0
1584965400000|2020-03-23 12:10:00|3939.41|3939.41|3967.22|3967.22|3990.37|3990.37|3931.07|3931.07|0
1584965700000|2020-03-23 12:15:00|3967.95|3967.95|4012.14|4012.14|4022.36|4022.36|3959.63|3959.63|0
1584966000000|2020-03-23 12:20:00|4014.48|4014.48|4054.75|4054.75|4084.14|4084.14|4013.2|4013.2|0
1584966300000|2020-03-23 12:25:00|4055.62|4055.62|4042.31|4042.31|4058.25|4058.25|4027.43|4027.43|0
1584966600000|2020-03-23 12:30:00|4037.4|4037.4|4047.69|4047.69|4057.21|4057.21|4020.89|4020.89|0
1584966900000|2020-03-23 12:35:00|4046.24|4046.24|4059.99|4059.99|4059.99|4059.99|4040.93|4040.93|0
1584967200000|2020-03-23 12:40:00|4059.33|4059.33|4084.97|4084.97|4084.97|4084.97|4057.34|4057.34|0
1584967500000|2020-03-23 12:45:00|4083.42|4083.42|4077.7|4077.7|4089.29|4089.29|4068.84|4068.84|0
1584967800000|2020-03-23 12:50:00|4078.36|4078.36|4057.92|4057.92|4078.36|4078.36|4044.89|4044.89|0
1584968100000|2020-03-23 12:55:00|4060.35|4060.35|4046.38|4046.38|4069.36|4069.36|4035.23|4035.23|0
1584968400000|2020-03-23 13:00:00|4047.93|4047.93|4029.38|4029.38|4054.41|4054.41|4027.05|4027.05|0
1584968700000|2020-03-23 13:05:00|4029.82|4029.82|4053.59|4053.59|4079.69|4079.69|4026.73|4026.73|0
1584969000000|2020-03-23 13:10:00|4054.68|4054.68|4035.17|4035.17|4054.68|4054.68|4028.83|4028.83|0
1584969300000|2020-03-23 13:15:00|4032.54|4032.54|4018.72|4018.72|4035.55|4035.55|4014.18|4014.18|0
1584969600000|2020-03-23 13:20:00|4018.52|4018.52|3997.03|3997.03|4032.32|4032.32|3994.66|3994.66|0
1584969900000|2020-03-23 13:25:00|3996.96|3996.96|3979.42|3979.42|4002.88|4002.88|3979.42|3979.42|0
1584970200000|2020-03-23 13:30:00|3978.25|3978.25|3961.66|3961.66|3978.25|3978.25|3946.8|3946.8|0
1584970500000|2020-03-23 13:35:00|3961.46|3961.46|3917.66|3917.66|3961.46|3961.46|3917.66|3917.66|0
1584970800000|2020-03-23 13:40:00|3919.21|3919.21|3921.4|3921.4|3946.03|3946.03|3915.82|3915.82|0
1584971100000|2020-03-23 13:45:00|3916.76|3916.76|3944.71|3944.71|3945.83|3945.83|3912.83|3912.83|0
1584971400000|2020-03-23 13:50:00|3942.67|3942.67|3954.55|3954.55|3956.3|3956.3|3931.34|3931.34|0
1584971700000|2020-03-23 13:55:00|3956.81|3956.81|3964.45|3964.45|3968.43|3968.43|3948.98|3948.98|0
1584972000000|2020-03-23 14:00:00|3964.63|3964.63|3945.34|3945.34|3966.53|3966.53|3927.2|3927.2|0
1584972300000|2020-03-23 14:05:00|3948.21|3948.21|3938.76|3938.76|3950.5|3950.5|3931.38|3931.38|0
1584972600000|2020-03-23 14:10:00|3939.09|3939.09|3958.01|3958.01|3976.36|3976.36|3939.09|3939.09|0
1584972900000|2020-03-23 14:15:00|3958.56|3958.56|3940.14|3940.14|3969.6|3969.6|3936.82|3936.82|0
1584973200000|2020-03-23 14:20:00|3940.43|3940.43|3974.04|3974.04|3975.42|3975.42|3937.19|3937.19|0
1584973500000|2020-03-23 14:25:00|3977.32|3977.32|3965.62|3965.62|3977.32|3977.32|3948.33|3948.33|0
1584973800000|2020-03-23 14:30:00|3966.08|3966.08|3960.54|3960.54|3966.62|3966.62|3948.51|3948.51|0
1584974100000|2020-03-23 14:35:00|3961.71|3961.71|3959.49|3959.49|3966.52|3966.52|3950.88|3950.88|0
1584974400000|2020-03-23 14:40:00|3960.15|3960.15|3967.68|3967.68|3971.83|3971.83|3944.37|3944.37|0
1584974700000|2020-03-23 14:45:00|3968.05|3968.05|3945.59|3945.59|3968.05|3968.05|3937.24|3937.24|0
1584975000000|2020-03-23 14:50:00|3945.81|3945.81|3949.55|3949.55|3965.82|3965.82|3941.38|3941.38|0
1584975300000|2020-03-23 14:55:00|3950.09|3950.09|3937.61|3937.61|3950.09|3950.09|3935.36|3935.36|0
1584975600000|2020-03-23 15:00:00|3936.73|3936.73|3956.71|3956.71|3956.71|3956.71|3936.73|3936.73|0
1584975900000|2020-03-23 15:05:00|3956.16|3956.16|3957.29|3957.29|3962.94|3962.94|3949.33|3949.33|0
1584976200000|2020-03-23 15:10:00|3956.75|3956.75|3925.04|3925.04|3971.3|3971.3|3925.04|3925.04|0
1584976500000|2020-03-23 15:15:00|3926.15|3926.15|3930.39|3930.39|3936.46|3936.46|3920.75|3920.75|0
1584976800000|2020-03-23 15:20:00|3930.59|3930.59|3889.05|3889.05|3930.59|3930.59|3876.64|3876.64|0
1584977100000|2020-03-23 15:25:00|3888.86|3888.86|3891.23|3891.23|3912.29|3912.29|3875.72|3875.72|0
1584977400000|2020-03-23 15:30:00|3890.35|3890.35|3905.79|3905.79|3916.32|3916.32|3883.32|3883.32|0
1584977700000|2020-03-23 15:35:00|3904.02|3904.02|3932.95|3932.95|3938.47|3938.47|3897.18|3897.18|0
1584978000000|2020-03-23 15:40:00|3934.72|3934.72|3903.6|3903.6|3942.4|3942.4|3903.6|3903.6|0
1584978300000|2020-03-23 15:45:00|3902.33|3902.33|3915.01|3915.01|3927.8|3927.8|3902.33|3902.33|0
1584978600000|2020-03-23 15:50:00|3913.56|3913.56|3929.07|3929.07|3929.29|3929.29|3912.2|3912.2|0
1584978900000|2020-03-23 15:55:00|3929.51|3929.51|3914.28|3914.28|3929.77|3929.77|3905.1|3905.1|0
1584979200000|2020-03-23 16:00:00|3914.86|3914.86|3936.32|3936.32|3947.09|3947.09|3909.39|3909.39|0
1584979500000|2020-03-23 16:05:00|3936.62|3936.62|3910.13|3910.13|3938.31|3938.31|3910.13|3910.13|0
1584979800000|2020-03-23 16:10:00|3911.3|3911.3|3905.78|3905.78|3911.3|3911.3|3895.23|3895.23|0
1584980100000|2020-03-23 16:15:00|3904.67|3904.67|3944.3|3944.3|3951.51|3951.51|3903.4|3903.4|0
1584980400000|2020-03-23 16:20:00|3945.85|3945.85|3921.43|3921.43|3948.28|3948.28|3921.43|3921.43|0
1584980700000|2020-03-23 16:25:00|3919.45|3919.45|3911.01|3911.01|3925.42|3925.42|3907.47|3907.47|0
1585037700000|2020-03-24 08:15:00|4086.52|4086.52|4083.74|4083.74|4101.63|4101.63|4053.9|4053.9|0
1585038000000|2020-03-24 08:20:00|4084.4|4084.4|4097.23|4097.23|4122.14|4122.14|4081.62|4081.62|0
1585038300000|2020-03-24 08:25:00|4098.68|4098.68|4072.7|4072.7|4099.77|4099.77|4070.49|4070.49|0
1585038600000|2020-03-24 08:30:00|4073.79|4073.79|4029.07|4029.07|4073.79|4073.79|4015.93|4015.93|0
1585038900000|2020-03-24 08:35:00|4026.16|4026.16|4026.5|4026.5|4037.44|4037.44|4016.64|4016.64|0
1585039200000|2020-03-24 08:40:00|4024.73|4024.73|4029.29|4029.29|4037.24|4037.24|4018.12|4018.12|0
1585039500000|2020-03-24 08:45:00|4025.76|4025.76|4033.6|4033.6|4039.94|4039.94|4011.89|4011.89|0
1585039800000|2020-03-24 08:50:00|4033.7|4033.7|4032.19|4032.19|4051.91|4051.91|4032.19|4032.19|0
1585040100000|2020-03-24 08:55:00|4031.64|4031.64|4026.43|4026.43|4031.64|4031.64|4006.75|4006.75|0
1585040400000|2020-03-24 09:00:00|4028.07|4028.07|4018.9|4018.9|4041.48|4041.48|4017.99|4017.99|0
1585040700000|2020-03-24 09:05:00|4017.62|4017.62|4032.8|4032.8|4037.88|4037.88|4014.54|4014.54|0
1585041000000|2020-03-24 09:10:00|4033.68|4033.68|4043.09|4043.09|4047.24|4047.24|4030.91|4030.91|0
1585041300000|2020-03-24 09:15:00|4042.54|4042.54|4024.91|4024.91|4043.61|4043.61|4024.91|4024.91|0
1585041600000|2020-03-24 09:20:00|4024.04|4024.04|4035.69|4035.69|4036.53|4036.53|4015.56|4015.56|0
1585041900000|2020-03-24 09:25:00|4038.34|4038.34|4045.54|4045.54|4045.54|4045.54|4032.88|4032.88|0
1585042200000|2020-03-24 09:30:00|4045.74|4045.74|4039.47|4039.47|4060.16|4060.16|4039.47|4039.47|0
1585042500000|2020-03-24 09:35:00|4037.84|4037.84|4057.4|4057.4|4066.74|4066.74|4037.84|4037.84|0
1585042800000|2020-03-24 09:40:00|4063.81|4063.81|4074.64|4074.64|4084.55|4084.55|4063.15|4063.15|0
1585043100000|2020-03-24 09:45:00|4073.73|4073.73|4075.12|4075.12|4080.48|4080.48|4073.73|4073.73|0
1585043400000|2020-03-24 09:50:00|4074.39|4074.39|4083.81|4083.81|4092.43|4092.43|4072.31|4072.31|0
1585043700000|2020-03-24 09:55:00|4081.63|4081.63|4109.85|4109.85|4110.39|4110.39|4080.15|4080.15|0
1585044000000|2020-03-24 10:00:00|4109.55|4109.55|4098.11|4098.11|4109.55|4109.55|4090.49|4090.49|0
1585044300000|2020-03-24 10:05:00|4098.99|4098.99|4112.8|4112.8|4112.8|4112.8|4093.84|4093.84|0
1585044600000|2020-03-24 10:10:00|4113.46|4113.46|4099.84|4099.84|4123.82|4123.82|4099.84|4099.84|0
1585044900000|2020-03-24 10:15:00|4100.93|4100.93|4084.2|4084.2|4106.85|4106.85|4084.2|4084.2|0
1585045200000|2020-03-24 10:20:00|4082.57|4082.57|4084.52|4084.52|4088.39|4088.39|4075.85|4075.85|0
1585045500000|2020-03-24 10:25:00|4083.86|4083.86|4092.93|4092.93|4092.93|4092.93|4072.13|4072.13|0
1585045800000|2020-03-24 10:30:00|4093.48|4093.48|4089.07|4089.07|4093.7|4093.7|4087.95|4087.95|0
1585046100000|2020-03-24 10:35:00|4087.52|4087.52|4105.24|4105.24|4106.88|4106.88|4085.99|4085.99|0
1585046400000|2020-03-24 10:40:00|4103.24|4103.24|4105.52|4105.52|4108.7|4108.7|4098.58|4098.58|0
1585046700000|2020-03-24 10:45:00|4104.98|4104.98|4086.24|4086.24|4104.98|4104.98|4085.07|4085.07|0
1585047000000|2020-03-24 10:50:00|4086.46|4086.46|4076.17|4076.17|4088.15|4088.15|4076.17|4076.17|0
1585047300000|2020-03-24 10:55:00|4071.8|4071.8|4089.62|4089.62|4089.62|4089.62|4068.15|4068.15|0
1585047600000|2020-03-24 11:00:00|4085.98|4085.98|4084.9|4084.9|4096.16|4096.16|4082.86|4082.86|0
1585047900000|2020-03-24 11:05:00|4084.17|4084.17|4082.87|4082.87|4090.71|4090.71|4079.68|4079.68|0
1585048200000|2020-03-24 11:10:00|4082.94|4082.94|4091.43|4091.43|4096.45|4096.45|4082.49|4082.49|0
1585048500000|2020-03-24 11:15:00|4090.52|4090.52|4076.13|4076.13|4094.23|4094.23|4069.3|4069.3|0
1585048800000|2020-03-24 11:20:00|4074.49|4074.49|4065.61|4065.61|4074.49|4074.49|4060.21|4060.21|0
1585049100000|2020-03-24 11:25:00|4067.07|4067.07|4088.52|4088.52|4089.68|4089.68|4067.07|4067.07|0
1585049400000|2020-03-24 11:30:00|4088.96|4088.96|4090.93|4090.93|4091.11|4091.11|4082.33|4082.33|0
1585049700000|2020-03-24 11:35:00|4092.56|4092.56|4089.31|4089.31|4098.94|4098.94|4087.45|4087.45|0
1585050000000|2020-03-24 11:40:00|4087.85|4087.85|4090.31|4090.31|4092.69|4092.69|4081.37|4081.37|0
1585050300000|2020-03-24 11:45:00|4090.89|4090.89|4107.53|4107.53|4107.53|4107.53|4090.89|4090.89|0
1585050600000|2020-03-24 11:50:00|4107.23|4107.23|4107.94|4107.94|4110.32|4110.32|4102.18|4102.18|0
1585050900000|2020-03-24 11:55:00|4107.03|4107.03|4108.66|4108.66|4110.31|4110.31|4103.57|4103.57|0
1585051200000|2020-03-24 12:00:00|4109.83|4109.83|4110.46|4110.46|4112.93|4112.93|4097.49|4097.49|0
1585051500000|2020-03-24 12:05:00|4111.73|4111.73|4105.48|4105.48|4121.17|4121.17|4104.22|4104.22|0
1585051800000|2020-03-24 12:10:00|4109.68|4109.68|4099.17|4099.17|4120.33|4120.33|4099.17|4099.17|0
1585052100000|2020-03-24 12:15:00|4098.9|4098.9|4088.83|4088.83|4113.15|4113.15|4085.56|4085.56|0
1585052400000|2020-03-24 12:20:00|4090.29|4090.29|4113.73|4113.73|4121.64|4121.64|4088.22|4088.22|0
1585052700000|2020-03-24 12:25:00|4116.82|4116.82|4103.51|4103.51|4117.73|4117.73|4103.36|4103.36|0
1585053000000|2020-03-24 12:30:00|4104.97|4104.97|4092.94|4092.94|4112.63|4112.63|4092.75|4092.75|0
1585053300000|2020-03-24 12:35:00|4092.05|4092.05|4101.56|4101.56|4101.56|4101.56|4092.05|4092.05|0
1585053600000|2020-03-24 12:40:00|4100.65|4100.65|4112.19|4112.19|4113.7|4113.7|4100.65|4100.65|0
1585053900000|2020-03-24 12:45:00|4113.73|4113.73|4119.55|4119.55|4120.72|4120.72|4107.69|4107.69|0
1585054200000|2020-03-24 12:50:00|4118.67|4118.67|4120.84|4120.84|4121.13|4121.13|4115.45|4115.45|0
1585054500000|2020-03-24 12:55:00|4121.33|4121.33|4125.65|4125.65|4126.31|4126.31|4114.72|4114.72|0
1585054800000|2020-03-24 13:00:00|4125.94|4125.94|4138.5|4138.5|4138.5|4138.5|4121.75|4121.75|0
1585055100000|2020-03-24 13:05:00|4136.5|4136.5|4139.35|4139.35|4140.27|4140.27|4132.44|4132.44|0
1585055400000|2020-03-24 13:10:00|4141.78|4141.78|4164.72|4164.72|4171.93|4171.93|4140.31|4140.31|0
1585055700000|2020-03-24 13:15:00|4163.81|4163.81|4163.52|4163.52|4165.94|4165.94|4161.41|4161.41|0
1585056000000|2020-03-24 13:20:00|4163.08|4163.08|4166.09|4166.09|4172.9|4172.9|4162.52|4162.52|0
1585056300000|2020-03-24 13:25:00|4167.26|4167.26|4184.96|4184.96|4188.76|4188.76|4165.95|4165.95|0
1585056600000|2020-03-24 13:30:00|4186.05|4186.05|4181.74|4181.74|4194.94|4194.94|4174.39|4174.39|0
1585056900000|2020-03-24 13:35:00|4182.13|4182.13|4171.93|4171.93|4195.09|4195.09|4167.73|4167.73|0
1585057200000|2020-03-24 13:40:00|4175.47|4175.47|4173.84|4173.84|4183.03|4183.03|4166.7|4166.7|0
1585057500000|2020-03-24 13:45:00|4174.13|4174.13|4163.27|4163.27|4180.5|4180.5|4161.45|4161.45|0
1585057800000|2020-03-24 13:50:00|4171.22|4171.22|4157.01|4157.01|4171.89|4171.89|4154.35|4154.35|0
1585058100000|2020-03-24 13:55:00|4155.91|4155.91|4150.04|4150.04|4166.38|4166.38|4147.76|4147.76|0
1585058400000|2020-03-24 14:00:00|4151.13|4151.13|4170.8|4170.8|4173.53|4173.53|4150.02|4150.02|0
1585058700000|2020-03-24 14:05:00|4172.34|4172.34|4180.35|4180.35|4187.95|4187.95|4172.34|4172.34|0
1585059000000|2020-03-24 14:10:00|4179.44|4179.44|4185.68|4185.68|4185.97|4185.97|4166.89|4166.89|0
1585059300000|2020-03-24 14:15:00|4191.14|4191.14|4194.37|4194.37|4198.28|4198.28|4190.15|4190.15|0
1585059600000|2020-03-24 14:20:00|4196.12|4196.12|4177.41|4177.41|4198.02|4198.02|4176.83|4176.83|0
1585059900000|2020-03-24 14:25:00|4177.71|4177.71|4169.76|4169.76|4183.53|4183.53|4169.4|4169.4|0
1585060200000|2020-03-24 14:30:00|4169.7|4169.7|4172.5|4172.5|4174.91|4174.91|4161.45|4161.45|0
1585060500000|2020-03-24 14:35:00|4174.49|4174.49|4184.15|4184.15|4185.26|4185.26|4169.77|4169.77|0
1585060800000|2020-03-24 14:40:00|4185.06|4185.06|4208.82|4208.82|4217.23|4217.23|4184.7|4184.7|0
1585061100000|2020-03-24 14:45:00|4209.48|4209.48|4195.57|4195.57|4212.45|4212.45|4192.55|4192.55|0
1585061400000|2020-03-24 14:50:00|4194.66|4194.66|4195.59|4195.59|4201.14|4201.14|4190.29|4190.29|0
1585061700000|2020-03-24 14:55:00|4196.32|4196.32|4201.42|4201.42|4210.32|4210.32|4190.1|4190.1|0
1585062000000|2020-03-24 15:00:00|4206.06|4206.06|4218.02|4218.02|4232.62|4232.62|4206.06|4206.06|0
1585062300000|2020-03-24 15:05:00|4219.19|4219.19|4237.16|4237.16|4238.73|4238.73|4216.26|4216.26|0
1585062600000|2020-03-24 15:10:00|4234.73|4234.73|4252.72|4252.72|4254.3|4254.3|4230.26|4230.26|0
1585062900000|2020-03-24 15:15:00|4253.89|4253.89|4270.36|4270.36|4270.36|4270.36|4246.55|4246.55|0
1585063200000|2020-03-24 15:20:00|4271.46|4271.46|4291.72|4291.72|4291.72|4291.72|4265.39|4265.39|0
1585063500000|2020-03-24 15:25:00|4291.85|4291.85|4304.93|4304.93|4317.74|4317.74|4286.27|4286.27|0
1585063800000|2020-03-24 15:30:00|4306.69|4306.69|4325.12|4325.12|4326.61|4326.61|4298.12|4298.12|0
1585064100000|2020-03-24 15:35:00|4322.91|4322.91|4333.21|4333.21|4334.31|4334.31|4309.06|4309.06|0
1585064400000|2020-03-24 15:40:00|4334.3|4334.3|4331.17|4331.17|4345.89|4345.89|4325.45|4325.45|0
1585064700000|2020-03-24 15:45:00|4330.58|4330.58|4318.93|4318.93|4348.42|4348.42|4316.65|4316.65|0
1585065000000|2020-03-24 15:50:00|4319.51|4319.51|4298.65|4298.65|4324.17|4324.17|4298.65|4298.65|0
1585065300000|2020-03-24 15:55:00|4299.53|4299.53|4321.39|4321.39|4325.83|4325.83|4299.53|4299.53|0
1585065600000|2020-03-24 16:00:00|4322.86|4322.86|4321.73|4321.73|4338.05|4338.05|4313.84|4313.84|0
1585065900000|2020-03-24 16:05:00|4323.49|4323.49|4307.61|4307.61|4324.59|4324.59|4304.16|4304.16|0
1585066200000|2020-03-24 16:10:00|4308.78|4308.78|4299.75|4299.75|4310.89|4310.89|4294.09|4294.09|0
1585066500000|2020-03-24 16:15:00|4298.87|4298.87|4328.47|4328.47|4329.32|4329.32|4298.87|4298.87|0
1585066800000|2020-03-24 16:20:00|4328.93|4328.93|4336.07|4336.07|4336.07|4336.07|4322.82|4322.82|0
1585067100000|2020-03-24 16:25:00|4337.72|4337.72|4358.89|4358.89|4359.19|4359.19|4330.15|4330.15|0
1585124100000|2020-03-25 08:15:00|4460.11|4460.11|4509.18|4509.18|4512.5|4512.5|4460.11|4460.11|0
1585124400000|2020-03-25 08:20:00|4510.35|4510.35|4551.28|4551.28|4551.28|4551.28|4503.38|4503.38|0
1585124700000|2020-03-25 08:25:00|4553.49|4553.49|4577.35|4577.35|4581.9|4581.9|4544.65|4544.65|0
1585125000000|2020-03-25 08:30:00|4580.86|4580.86|4587.75|4587.75|4595.55|4595.55|4563.74|4563.74|0
1585125300000|2020-03-25 08:35:00|4588.66|4588.66|4563.75|4563.75|4591.68|4591.68|4552.64|4552.64|0
1585125600000|2020-03-25 08:40:00|4563.46|4563.46|4574.61|4574.61|4611.08|4611.08|4562.55|4562.55|0
1585125900000|2020-03-25 08:45:00|4569.16|4569.16|4544.69|4544.69|4574.69|4574.69|4526.12|4526.12|0
1585126200000|2020-03-25 08:50:00|4544.98|4544.98|4572.09|4572.09|4579.59|4579.59|4522.36|4522.36|0
1585126500000|2020-03-25 08:55:00|4581.48|4581.48|4599.68|4599.68|4604.68|4604.68|4569.33|4569.33|0
1585126800000|2020-03-25 09:00:00|4598.77|4598.77|4569.88|4569.88|4600.98|4600.98|4567.81|4567.81|0
1585127100000|2020-03-25 09:05:00|4573.75|4573.75|4594.16|4594.16|4597.97|4597.97|4545.97|4545.97|0
1585127400000|2020-03-25 09:10:00|4587.54|4587.54|4583.27|4583.27|4601.92|4601.92|4570|4570|0
1585127700000|2020-03-25 09:15:00|4581.06|4581.06|4555.98|4555.98|4590.02|4590.02|4555.98|4555.98|0
1585128000000|2020-03-25 09:20:00|4557.15|4557.15|4563.7|4563.7|4585.05|4585.05|4552.8|4552.8|0
1585128300000|2020-03-25 09:25:00|4566.62|4566.62|4543.41|4543.41|4592.68|4592.68|4543.41|4543.41|0
1585128600000|2020-03-25 09:30:00|4539.32|4539.32|4530.4|4530.4|4569.35|4569.35|4520.49|4520.49|0
1585128900000|2020-03-25 09:35:00|4527.22|4527.22|4521.79|4521.79|4529.36|4529.36|4507.02|4507.02|0
1585129200000|2020-03-25 09:40:00|4520.91|4520.91|4509.69|4509.69|4533.39|4533.39|4501.89|4501.89|0
1585129500000|2020-03-25 09:45:00|4508.32|4508.32|4525.02|4525.02|4536.38|4536.38|4508.32|4508.32|0
1585129800000|2020-03-25 09:50:00|4522.81|4522.81|4461.93|4461.93|4522.81|4522.81|4461.93|4461.93|0
1585130100000|2020-03-25 09:55:00|4459.75|4459.75|4459.45|4459.45|4471.83|4471.83|4446.26|4446.26|0
1585130400000|2020-03-25 10:00:00|4460.03|4460.03|4457.86|4457.86|4460.32|4460.32|4444.36|4444.36|0
1585130700000|2020-03-25 10:05:00|4461.18|4461.18|4427.55|4427.55|4461.18|4461.18|4419.84|4419.84|0
1585131000000|2020-03-25 10:10:00|4428.64|4428.64|4405.53|4405.53|4428.64|4428.64|4399.6|4399.6|0
1585131300000|2020-03-25 10:15:00|4406.08|4406.08|4391.66|4391.66|4415.05|4415.05|4391.66|4391.66|0
1585131600000|2020-03-25 10:20:00|4390.58|4390.58|4408.53|4408.53|4409.89|4409.89|4383.29|4383.29|0
1585131900000|2020-03-25 10:25:00|4403.52|4403.52|4405.73|4405.73|4445.92|4445.92|4396.44|4396.44|0
1585132200000|2020-03-25 10:30:00|4403.55|4403.55|4391.21|4391.21|4409.64|4409.64|4391.21|4391.21|0
1585132500000|2020-03-25 10:35:00|4391.66|4391.66|4356.16|4356.16|4394.16|4394.16|4354.99|4354.99|0
1585132800000|2020-03-25 10:40:00|4354.69|4354.69|4337.31|4337.31|4356.16|4356.16|4333.21|4333.21|0
1585133100000|2020-03-25 10:45:00|4335.49|4335.49|4307|4307|4335.49|4335.49|4285.31|4285.31|0
1585133400000|2020-03-25 10:50:00|4306.93|4306.93|4274.4|4274.4|4309.82|4309.82|4274.4|4274.4|0
1585133700000|2020-03-25 10:55:00|4274.85|4274.85|4280.55|4280.55|4291.79|4291.79|4272.22|4272.22|0
1585134000000|2020-03-25 11:00:00|4279.38|4279.38|4292.69|4292.69|4310.37|4310.37|4279.38|4279.38|0
1585134300000|2020-03-25 11:05:00|4292.75|4292.75|4315.82|4315.82|4344.3|4344.3|4289.57|4289.57|0
1585134600000|2020-03-25 11:10:00|4312.02|4312.02|4321.86|4321.86|4326.56|4326.56|4306.42|4306.42|0
1585134900000|2020-03-25 11:15:00|4324.04|4324.04|4335.14|4335.14|4338.79|4338.79|4307.2|4307.2|0
1585135200000|2020-03-25 11:20:00|4328.59|4328.59|4334.28|4334.28|4334.28|4334.28|4308.33|4308.33|0
1585135500000|2020-03-25 11:25:00|4333.84|4333.84|4330.75|4330.75|4347.71|4347.71|4330.75|4330.75|0
1585135800000|2020-03-25 11:30:00|4332.21|4332.21|4297.67|4297.67|4334.28|4334.28|4295.69|4295.69|0
1585136100000|2020-03-25 11:35:00|4299.88|4299.88|4301.77|4301.77|4319.34|4319.34|4298.08|4298.08|0
1585136400000|2020-03-25 11:40:00|4308.5|4308.5|4327.29|4327.29|4337.03|4337.03|4306.45|4306.45|0
1585136700000|2020-03-25 11:45:00|4328.2|4328.2|4324.77|4324.77|4332.9|4332.9|4318.05|4318.05|0
1585137000000|2020-03-25 11:50:00|4325.88|4325.88|4305.14|4305.14|4325.88|4325.88|4301.02|4301.02|0
1585137300000|2020-03-25 11:55:00|4304.03|4304.03|4332.07|4332.07|4332.07|4332.07|4302.28|4302.28|0
1585137600000|2020-03-25 12:00:00|4331.22|4331.22|4335.23|4335.23|4335.23|4335.23|4318.14|4318.14|0
1585137900000|2020-03-25 12:05:00|4336.33|4336.33|4335.09|4335.09|4340.84|4340.84|4331.77|4331.77|0
1585138200000|2020-03-25 12:10:00|4335.31|4335.31|4345.45|4345.45|4348.65|4348.65|4335.31|4335.31|0
1585138500000|2020-03-25 12:15:00|4349.82|4349.82|4342.14|4342.14|4359.13|4359.13|4340.65|4340.65|0
1585138800000|2020-03-25 12:20:00|4340.09|4340.09|4337.62|4337.62|4355.85|4355.85|4337.62|4337.62|0
1585139100000|2020-03-25 12:25:00|4339.37|4339.37|4343.59|4343.59|4343.59|4343.59|4325.93|4325.93|0
1585139400000|2020-03-25 12:30:00|4343.07|4343.07|4338.63|4338.63|4348.84|4348.84|4338.63|4338.63|0
1585139700000|2020-03-25 12:35:00|4338.93|4338.93|4332.21|4332.21|4359.12|4359.12|4332.21|4332.21|0
1585140000000|2020-03-25 12:40:00|4331.3|4331.3|4350.27|4350.27|4361.95|4361.95|4331.3|4331.3|0
1585140300000|2020-03-25 12:45:00|4352.45|4352.45|4345.84|4345.84|4352.45|4352.45|4336.68|4336.68|0
1585140600000|2020-03-25 12:50:00|4346.75|4346.75|4370.31|4370.31|4370.31|4370.31|4346.75|4346.75|0
1585140900000|2020-03-25 12:55:00|4368.26|4368.26|4377.31|4377.31|4385.21|4385.21|4367.24|4367.24|0
1585141200000|2020-03-25 13:00:00|4377.02|4377.02|4356.1|4356.1|4377.02|4377.02|4347.15|4347.15|0
1585141500000|2020-03-25 13:05:00|4358.73|4358.73|4372.61|4372.61|4374.16|4374.16|4356.13|4356.13|0
1585141800000|2020-03-25 13:10:00|4372.83|4372.83|4397.79|4397.79|4398.25|4398.25|4364.18|4364.18|0
1585142100000|2020-03-25 13:15:00|4395.14|4395.14|4383.3|4383.3|4401.59|4401.59|4377.73|4377.73|0
1585142400000|2020-03-25 13:20:00|4384.66|4384.66|4367.32|4367.32|4386.58|4386.58|4361.96|4361.96|0
1585142700000|2020-03-25 13:25:00|4369.31|4369.31|4353.11|4353.11|4371.34|4371.34|4348.23|4348.23|0
1585143000000|2020-03-25 13:30:00|4353.99|4353.99|4357.83|4357.83|4359.78|4359.78|4331.61|4331.61|0
1585143300000|2020-03-25 13:35:00|4357.19|4357.19|4382.09|4382.09|4382.09|4382.09|4351.92|4351.92|0
1585143600000|2020-03-25 13:40:00|4382.36|4382.36|4365.66|4365.66|4382.36|4382.36|4362.43|4362.43|0
1585143900000|2020-03-25 13:45:00|4364.29|4364.29|4345.62|4345.62|4364.61|4364.61|4345.62|4345.62|0
1585144200000|2020-03-25 13:50:00|4346.53|4346.53|4332.75|4332.75|4353.5|4353.5|4326.75|4326.75|0
1585144500000|2020-03-25 13:55:00|4333.44|4333.44|4331.11|4331.11|4351|4351|4327.86|4327.86|0
1585144800000|2020-03-25 14:00:00|4328.93|4328.93|4338.59|4338.59|4347.47|4347.47|4326.6|4326.6|0
1585145100000|2020-03-25 14:05:00|4340.58|4340.58|4356.7|4356.7|4360.91|4360.91|4339.19|4339.19|0
1585145400000|2020-03-25 14:10:00|4358.52|4358.52|4346.42|4346.42|4360.52|4360.52|4334.96|4334.96|0
1585145700000|2020-03-25 14:15:00|4348.24|4348.24|4343.49|4343.49|4361.66|4361.66|4342.03|4342.03|0
1585146000000|2020-03-25 14:20:00|4343.03|4343.03|4342.4|4342.4|4352.15|4352.15|4336.53|4336.53|0
1585146300000|2020-03-25 14:25:00|4349.03|4349.03|4359.5|4359.5|4363.38|4363.38|4342.66|4342.66|0
1585146600000|2020-03-25 14:30:00|4356.87|4356.87|4377.69|4377.69|4377.76|4377.76|4356.87|4356.87|0
1585146900000|2020-03-25 14:35:00|4378.57|4378.57|4370.93|4370.93|4378.57|4378.57|4366.8|4366.8|0
1585147200000|2020-03-25 14:40:00|4370.34|4370.34|4369.89|4369.89|4379.76|4379.76|4360.25|4360.25|0
1585147500000|2020-03-25 14:45:00|4370.8|4370.8|4370.57|4370.57|4379.17|4379.17|4342.63|4342.63|0
1585147800000|2020-03-25 14:50:00|4373.5|4373.5|4375.58|4375.58|4379.13|4379.13|4365.62|4365.62|0
1585148100000|2020-03-25 14:55:00|4375.29|4375.29|4398.45|4398.45|4400.91|4400.91|4374.12|4374.12|0
1585148400000|2020-03-25 15:00:00|4398.9|4398.9|4412.43|4412.43|4415.2|4415.2|4393.26|4393.26|0
1585148700000|2020-03-25 15:05:00|4409.16|4409.16|4432.45|4432.45|4432.45|4432.45|4407.96|4407.96|0
1585149000000|2020-03-25 15:10:00|4433.33|4433.33|4410.34|4410.34|4433.33|4433.33|4408.98|4408.98|0
1585149300000|2020-03-25 15:15:00|4411.22|4411.22|4424.05|4424.05|4425.94|4425.94|4403.88|4403.88|0
1585149600000|2020-03-25 15:20:00|4423.85|4423.85|4405.63|4405.63|4425.62|4425.62|4397.46|4397.46|0
1585149900000|2020-03-25 15:25:00|4406.51|4406.51|4423.53|4423.53|4438.01|4438.01|4406.29|4406.29|0
1585150200000|2020-03-25 15:30:00|4423.08|4423.08|4429.72|4429.72|4433.58|4433.58|4413.5|4413.5|0
1585150500000|2020-03-25 15:35:00|4428.35|4428.35|4423.55|4423.55|4428.79|4428.79|4413.8|4413.8|0
1585150800000|2020-03-25 15:40:00|4423.09|4423.09|4403.51|4403.51|4423.55|4423.55|4402.9|4402.9|0
1585151100000|2020-03-25 15:45:00|4405.7|4405.7|4408.12|4408.12|4411.11|4411.11|4398.08|4398.08|0
1585151400000|2020-03-25 15:50:00|4409.29|4409.29|4415.24|4415.24|4415.24|4415.24|4407.59|4407.59|0
1585151700000|2020-03-25 15:55:00|4418.1|4418.1|4420.72|4420.72|4423.74|4423.74|4415.22|4415.22|0
1585152000000|2020-03-25 16:00:00|4420.85|4420.85|4439.59|4439.59|4442.69|4442.69|4420.56|4420.56|0
1585152300000|2020-03-25 16:05:00|4439.46|4439.46|4441.23|4441.23|4443.57|4443.57|4430.41|4430.41|0
1585152600000|2020-03-25 16:10:00|4441.68|4441.68|4456.33|4456.33|4457.44|4457.44|4439.68|4439.68|0
1585152900000|2020-03-25 16:15:00|4457.21|4457.21|4469.54|4469.54|4470.16|4470.16|4457.21|4457.21|0
1585153200000|2020-03-25 16:20:00|4469.84|4469.84|4462.13|4462.13|4472.84|4472.84|4452.02|4452.02|0
1585153500000|2020-03-25 16:25:00|4461.67|4461.67|4469.13|4469.13|4469.52|4469.52|4457.47|4457.47|0
1585210500000|2020-03-26 08:15:00|4420.74|4420.74|4413|4413|4420.74|4420.74|4401.92|4401.92|0
1585210800000|2020-03-26 08:20:00|4415.93|4415.93|4430.16|4430.16|4430.16|4430.16|4408.33|4408.33|0
1585211100000|2020-03-26 08:25:00|4434.71|4434.71|4474.21|4474.21|4474.21|4474.21|4434.71|4434.71|0
1585211400000|2020-03-26 08:30:00|4472.85|4472.85|4499.25|4499.25|4501.85|4501.85|4472.85|4472.85|0
1585211700000|2020-03-26 08:35:00|4498.34|4498.34|4499.41|4499.41|4508.65|4508.65|4485.98|4485.98|0
1585212000000|2020-03-26 08:40:00|4498.31|4498.31|4514.24|4514.24|4518.92|4518.92|4487.71|4487.71|0
1585212300000|2020-03-26 08:45:00|4513.79|4513.79|4518.56|4518.56|4528.88|4528.88|4511.05|4511.05|0
1585212600000|2020-03-26 08:50:00|4521.83|4521.83|4522.04|4522.04|4524.11|4524.11|4513|4513|0
1585212900000|2020-03-26 08:55:00|4519.84|4519.84|4534.52|4534.52|4536.56|4536.56|4514.1|4514.1|0
1585213200000|2020-03-26 09:00:00|4537.74|4537.74|4523.99|4523.99|4546.47|4546.47|4523.99|4523.99|0
1585213500000|2020-03-26 09:05:00|4529.26|4529.26|4514.01|4514.01|4535.44|4535.44|4511.42|4511.42|0
1585213800000|2020-03-26 09:10:00|4512.54|4512.54|4481.94|4481.94|4512.64|4512.64|4481.94|4481.94|0
1585214100000|2020-03-26 09:15:00|4473.2|4473.2|4477.83|4477.83|4479.72|4479.72|4466.92|4466.92|0
1585214400000|2020-03-26 09:20:00|4476.46|4476.46|4477.52|4477.52|4477.78|4477.78|4457.72|4457.72|0
1585214700000|2020-03-26 09:25:00|4476.43|4476.43|4469.38|4469.38|4490.98|4490.98|4468.5|4468.5|0
1585215000000|2020-03-26 09:30:00|4470.49|4470.49|4462.2|4462.2|4471.94|4471.94|4459.47|4459.47|0
1585215300000|2020-03-26 09:35:00|4461.75|4461.75|4470.91|4470.91|4475.47|4475.47|4460.38|4460.38|0
1585215600000|2020-03-26 09:40:00|4470.32|4470.32|4469.83|4469.83|4474.73|4474.73|4463.19|4463.19|0
1585215900000|2020-03-26 09:45:00|4469.37|4469.37|4494.94|4494.94|4494.94|4494.94|4466.15|4466.15|0
1585216200000|2020-03-26 09:50:00|4495.23|4495.23|4463.11|4463.11|4503.46|4503.46|4461.29|4461.29|0
1585216500000|2020-03-26 09:55:00|4470.4|4470.4|4461.66|4461.66|4472.83|4472.83|4460.75|4460.75|0
1585216800000|2020-03-26 10:00:00|4461.95|4461.95|4464.1|4464.1|4467.87|4467.87|4454.89|4454.89|0
1585217100000|2020-03-26 10:05:00|4462.05|4462.05|4465.2|4465.2|4468.48|4468.48|4461.49|4461.49|0
1585217400000|2020-03-26 10:10:00|4464.75|4464.75|4450.05|4450.05|4468.06|4468.06|4449.14|4449.14|0
1585217700000|2020-03-26 10:15:00|4449.14|4449.14|4439.1|4439.1|4450.02|4450.02|4432.73|4432.73|0
1585218000000|2020-03-26 10:20:00|4440.65|4440.65|4437.94|4437.94|4451.02|4451.02|4435.66|4435.66|0
1585218300000|2020-03-26 10:25:00|4440.81|4440.81|4455.18|4455.18|4456.28|4456.28|4440.81|4440.81|0
1585218600000|2020-03-26 10:30:00|4454.51|4454.51|4470.39|4470.39|4476.96|4476.96|4454.51|4454.51|0
1585218900000|2020-03-26 10:35:00|4470.84|4470.84|4479.27|4479.27|4479.27|4479.27|4466.97|4466.97|0
1585219200000|2020-03-26 10:40:00|4472.72|4472.72|4482.61|4482.61|4487.17|4487.17|4470.3|4470.3|0
1585219500000|2020-03-26 10:45:00|4483.27|4483.27|4488.83|4488.83|4490.44|4490.44|4482.83|4482.83|0
1585219800000|2020-03-26 10:50:00|4488.9|4488.9|4502.34|4502.34|4504.56|4504.56|4487.38|4487.38|0
1585220100000|2020-03-26 10:55:00|4501.89|4501.89|4504.3|4504.3|4506.69|4506.69|4496.79|4496.79|0
1585220400000|2020-03-26 11:00:00|4504.76|4504.76|4493.77|4493.77|4506.78|4506.78|4487.64|4487.64|0
1585220700000|2020-03-26 11:05:00|4494.68|4494.68|4488.56|4488.56|4495.14|4495.14|4481.31|4481.31|0
1585221000000|2020-03-26 11:10:00|4488.11|4488.11|4486.26|4486.26|4495.12|4495.12|4486.26|4486.26|0
1585221300000|2020-03-26 11:15:00|4483.98|4483.98|4478.86|4478.86|4487.68|4487.68|4476.86|4476.86|0
1585221600000|2020-03-26 11:20:00|4479.96|4479.96|4483.3|4483.3|4490.29|4490.29|4479.96|4479.96|0
1585221900000|2020-03-26 11:25:00|4481.12|4481.12|4475.04|4475.04|4483.74|4483.74|4470.77|4470.77|0
1585222200000|2020-03-26 11:30:00|4474.82|4474.82|4473.99|4473.99|4480.59|4480.59|4473.74|4473.74|0
1585222500000|2020-03-26 11:35:00|4472.66|4472.66|4473.18|4473.18|4478.77|4478.77|4469.24|4469.24|0
1585222800000|2020-03-26 11:40:00|4471.64|4471.64|4465.3|4465.3|4474.31|4474.31|4464.2|4464.2|0
1585223100000|2020-03-26 11:45:00|4465.01|4465.01|4462.59|4462.59|4465.01|4465.01|4457.33|4457.33|0
1585223400000|2020-03-26 11:50:00|4462.15|4462.15|4463.75|4463.75|4465.1|4465.1|4454.09|4454.09|0
1585223700000|2020-03-26 11:55:00|4463.07|4463.07|4476.41|4476.41|4476.83|4476.83|4459.68|4459.68|0
1585224000000|2020-03-26 12:00:00|4476.7|4476.7|4482.15|4482.15|4494.42|4494.42|4467.63|4467.63|0
1585224300000|2020-03-26 12:05:00|4480.4|4480.4|4476.93|4476.93|4482.47|4482.47|4469.61|4469.61|0
1585224600000|2020-03-26 12:10:00|4476.48|4476.48|4473.85|4473.85|4479.12|4479.12|4471.67|4471.67|0
1585224900000|2020-03-26 12:15:00|4476.03|4476.03|4486.47|4486.47|4486.47|4486.47|4469.19|4469.19|0
1585225200000|2020-03-26 12:20:00|4487.35|4487.35|4481.78|4481.78|4489.24|4489.24|4480.45|4480.45|0
1585225500000|2020-03-26 12:25:00|4482.89|4482.89|4470.94|4470.94|4485.5|4485.5|4470.87|4470.87|0
1585225800000|2020-03-26 12:30:00|4472.27|4472.27|4486.98|4486.98|4497.82|4497.82|4466.57|4466.57|0
1585226100000|2020-03-26 12:35:00|4486.54|4486.54|4496.36|4496.36|4497.01|4497.01|4486.54|4486.54|0
1585226400000|2020-03-26 12:40:00|4496.58|4496.58|4482.04|4482.04|4499.28|4499.28|4482.04|4482.04|0
1585226700000|2020-03-26 12:45:00|4481.85|4481.85|4490.62|4490.62|4490.62|4490.62|4469.86|4469.86|0
1585227000000|2020-03-26 12:50:00|4489.52|4489.52|4479.76|4479.76|4491.93|4491.93|4479.76|4479.76|0
1585227300000|2020-03-26 12:55:00|4479.54|4479.54|4489.01|4489.01|4490.1|4490.1|4472.58|4472.58|0
1585227600000|2020-03-26 13:00:00|4487.45|4487.45|4488.08|4488.08|4490.95|4490.95|4483.83|4483.83|0
1585227900000|2020-03-26 13:05:00|4487.86|4487.86|4501.33|4501.33|4501.33|4501.33|4486.31|4486.31|0
1585228200000|2020-03-26 13:10:00|4500.74|4500.74|4496.07|4496.07|4501.2|4501.2|4494.97|4494.97|0
1585228500000|2020-03-26 13:15:00|4496.52|4496.52|4496.2|4496.2|4496.98|4496.98|4486.65|4486.65|0
1585228800000|2020-03-26 13:20:00|4498.02|4498.02|4511.42|4511.42|4511.42|4511.42|4495.78|4495.78|0
1585229100000|2020-03-26 13:25:00|4511.68|4511.68|4520.11|4520.11|4525.35|4525.35|4508.41|4508.41|0
1585229400000|2020-03-26 13:30:00|4521.87|4521.87|4562.15|4562.15|4564.85|4564.85|4520.11|4520.11|0
1585229700000|2020-03-26 13:35:00|4557.18|4557.18|4562.1|4562.1|4565.74|4565.74|4543.39|4543.39|0
1585230000000|2020-03-26 13:40:00|4559.34|4559.34|4564.3|4564.3|4564.3|4564.3|4553.75|4553.75|0
1585230300000|2020-03-26 13:45:00|4566.12|4566.12|4562.25|4562.25|4566.12|4566.12|4557.8|4557.8|0
1585230600000|2020-03-26 13:50:00|4561.08|4561.08|4554.98|4554.98|4561.08|4561.08|4536.95|4536.95|0
1585230900000|2020-03-26 13:55:00|4555.89|4555.89|4598.23|4598.23|4598.23|4598.23|4555.27|4555.27|0
1585231200000|2020-03-26 14:00:00|4596.02|4596.02|4596.4|4596.4|4598.44|4598.44|4576.38|4576.38|0
1585231500000|2020-03-26 14:05:00|4598.15|4598.15|4647.59|4647.59|4650.88|4650.88|4597.86|4597.86|0
1585231800000|2020-03-26 14:10:00|4646.71|4646.71|4646.86|4646.86|4650.78|4650.78|4636.37|4636.37|0
1585232100000|2020-03-26 14:15:00|4646.59|4646.59|4662.56|4662.56|4663.15|4663.15|4646.59|4646.59|0
1585232400000|2020-03-26 14:20:00|4657.59|4657.59|4645.17|4645.17|4662.78|4662.78|4641.04|4641.04|0
1585232700000|2020-03-26 14:25:00|4642.4|4642.4|4633.67|4633.67|4651.34|4651.34|4628.6|4628.6|0
1585233000000|2020-03-26 14:30:00|4633.22|4633.22|4668.79|4668.79|4669.08|4669.08|4632.15|4632.15|0
1585233300000|2020-03-26 14:35:00|4668.24|4668.24|4646.64|4646.64|4668.79|4668.79|4645.08|4645.08|0
1585233600000|2020-03-26 14:40:00|4645.47|4645.47|4635.74|4635.74|4647.87|4647.87|4620.47|4620.47|0
1585233900000|2020-03-26 14:45:00|4634.57|4634.57|4612.06|4612.06|4634.87|4634.87|4597.76|4597.76|0
1585234200000|2020-03-26 14:50:00|4611.18|4611.18|4607.09|4607.09|4611.18|4611.18|4593.38|4593.38|0
1585234500000|2020-03-26 14:55:00|4606|4606|4615.47|4615.47|4619.13|4619.13|4592.21|4592.21|0
1585234800000|2020-03-26 15:00:00|4618.23|4618.23|4634.14|4634.14|4634.14|4634.14|4608.35|4608.35|0
1585235100000|2020-03-26 15:05:00|4636.32|4636.32|4613.1|4613.1|4645.58|4645.58|4613.1|4613.1|0
1585235400000|2020-03-26 15:10:00|4610.91|4610.91|4635.04|4635.04|4635.04|4635.04|4609.26|4609.26|0
1585235700000|2020-03-26 15:15:00|4635.23|4635.23|4646.41|4646.41|4649.89|4649.89|4634.13|4634.13|0
1585236000000|2020-03-26 15:20:00|4646.48|4646.48|4657.27|4657.27|4665.8|4665.8|4642.8|4642.8|0
1585236300000|2020-03-26 15:25:00|4659.09|4659.09|4654.72|4654.72|4660.56|4660.56|4645.98|4645.98|0
1585236600000|2020-03-26 15:30:00|4655.6|4655.6|4666.61|4666.61|4670.64|4670.64|4651.66|4651.66|0
1585236900000|2020-03-26 15:35:00|4666.12|4666.12|4659.97|4659.97|4670.87|4670.87|4656.08|4656.08|0
1585237200000|2020-03-26 15:40:00|4658.8|4658.8|4683.45|4683.45|4685.14|4685.14|4658.8|4658.8|0
1585237500000|2020-03-26 15:45:00|4681.27|4681.27|4683.64|4683.64|4691.09|4691.09|4677.14|4677.14|0
1585237800000|2020-03-26 15:50:00|4685.78|4685.78|4697.1|4697.1|4700.35|4700.35|4682.06|4682.06|0
1585238100000|2020-03-26 15:55:00|4695.44|4695.44|4682.11|4682.11|4695.44|4695.44|4681|4681|0
1585238400000|2020-03-26 16:00:00|4681|4681|4689.68|4689.68|4703.23|4703.23|4680.55|4680.55|0
1585238700000|2020-03-26 16:05:00|4688.02|4688.02|4691.11|4691.11|4699.28|4699.28|4686.94|4686.94|0
1585239000000|2020-03-26 16:10:00|4690.66|4690.66|4704.7|4704.7|4709.37|4709.37|4690.2|4690.2|0
1585239300000|2020-03-26 16:15:00|4704.15|4704.15|4707.33|4707.33|4709.49|4709.49|4695.31|4695.31|0
1585239600000|2020-03-26 16:20:00|4707.88|4707.88|4737.53|4737.53|4737.53|4737.53|4706.78|4706.78|0
1585239900000|2020-03-26 16:25:00|4738.08|4738.08|4752.76|4752.76|4763.31|4763.31|4738.08|4738.08|0
1585296900000|2020-03-27 08:15:00|4626.79|4626.79|4600.91|4600.91|4626.79|4626.79|4585.05|4585.05|0
1585297200000|2020-03-27 08:20:00|4601.46|4601.46|4609.95|4609.95|4613.8|4613.8|4590.8|4590.8|0
1585297500000|2020-03-27 08:25:00|4607.77|4607.77|4620.13|4620.13|4624.37|4624.37|4597.55|4597.55|0
1585297800000|2020-03-27 08:30:00|4621.78|4621.78|4579.37|4579.37|4621.78|4621.78|4575.51|4575.51|0
1585298100000|2020-03-27 08:35:00|4578.52|4578.52|4579.5|4579.5|4586.97|4586.97|4566.49|4566.49|0
1585298400000|2020-03-27 08:40:00|4577.23|4577.23|4578.49|4578.49|4580.67|4580.67|4559.69|4559.69|0
1585298700000|2020-03-27 08:45:00|4581.8|4581.8|4582.16|4582.16|4595.21|4595.21|4581.8|4581.8|0
1585299000000|2020-03-27 08:50:00|4581.26|4581.26|4576.77|4576.77|4581.26|4581.26|4568.77|4568.77|0
1585299300000|2020-03-27 08:55:00|4577.16|4577.16|4566.39|4566.39|4583.05|4583.05|4566.39|4566.39|0
1585299600000|2020-03-27 09:00:00|4567.85|4567.85|4572.88|4572.88|4589.42|4589.42|4566.72|4566.72|0
1585299900000|2020-03-27 09:05:00|4574.25|4574.25|4577.81|4577.81|4583.2|4583.2|4572.74|4572.74|0
1585300200000|2020-03-27 09:10:00|4577.25|4577.25|4566.24|4566.24|4584.14|4584.14|4562.5|4562.5|0
1585300500000|2020-03-27 09:15:00|4564.42|4564.42|4562.73|4562.73|4582.42|4582.42|4562.73|4562.73|0
1585300800000|2020-03-27 09:20:00|4561.08|4561.08|4561.3|4561.3|4566.96|4566.96|4561.08|4561.08|0
1585301100000|2020-03-27 09:25:00|4561.01|4561.01|4567.55|4567.55|4570.01|4570.01|4552.47|4552.47|0
1585301400000|2020-03-27 09:30:00|4567.09|4567.09|4569.7|4569.7|4571.02|4571.02|4563.27|4563.27|0
1585301700000|2020-03-27 09:35:00|4568.24|4568.24|4571.43|4571.43|4574.68|4574.68|4563.05|4563.05|0
1585302000000|2020-03-27 09:40:00|4572.6|4572.6|4588.17|4588.17|4589.41|4589.41|4572.6|4572.6|0
1585302300000|2020-03-27 09:45:00|4588.63|4588.63|4584.14|4584.14|4591.45|4591.45|4580.71|4580.71|0
1585302600000|2020-03-27 09:50:00|4585.05|4585.05|4573.98|4573.98|4593.36|4593.36|4571.2|4571.2|0
1585302900000|2020-03-27 09:55:00|4572.87|4572.87|4558.78|4558.78|4575.2|4575.2|4558.78|4558.78|0
1585303200000|2020-03-27 10:00:00|4559.23|4559.23|4563.4|4563.4|4564.5|4564.5|4554.77|4554.77|0
1585303500000|2020-03-27 10:05:00|4562.49|4562.49|4549.49|4549.49|4562.49|4562.49|4547.82|4547.82|0
1585303800000|2020-03-27 10:10:00|4548.94|4548.94|4542.12|4542.12|4552.25|4552.25|4541.37|4541.37|0
1585304100000|2020-03-27 10:15:00|4544.33|4544.33|4546.21|4546.21|4548.72|4548.72|4541.67|4541.67|0
1585304400000|2020-03-27 10:20:00|4545.66|4545.66|4548.01|4548.01|4554.91|4554.91|4545.66|4545.66|0
1585304700000|2020-03-27 10:25:00|4545.73|4545.73|4550.15|4550.15|4551.03|4551.03|4543.66|4543.66|0
1585305000000|2020-03-27 10:30:00|4549.04|4549.04|4543.24|4543.24|4549.59|4549.59|4537.07|4537.07|0
1585305300000|2020-03-27 10:35:00|4543.15|4543.15|4531.83|4531.83|4547.36|4547.36|4530.92|4530.92|0
1585305600000|2020-03-27 10:40:00|4532.29|4532.29|4537.61|4537.61|4538.52|4538.52|4527.9|4527.9|0
1585305900000|2020-03-27 10:45:00|4537.91|4537.91|4543.21|4543.21|4549.66|4549.66|4537.58|4537.58|0
1585306200000|2020-03-27 10:50:00|4541.56|4541.56|4526.21|4526.21|4541.56|4541.56|4526.21|4526.21|0
1585306500000|2020-03-27 10:55:00|4525.11|4525.11|4517.71|4517.71|4528.11|4528.11|4517.71|4517.71|0
1585306800000|2020-03-27 11:00:00|4518.3|4518.3|4538.76|4538.76|4538.76|4538.76|4518.3|4518.3|0
1585307100000|2020-03-27 11:05:00|4537.66|4537.66|4537.06|4537.06|4542.33|4542.33|4535.23|4535.23|0
1585307400000|2020-03-27 11:10:00|4540.34|4540.34|4549.08|4549.08|4549.14|4549.14|4540.34|4540.34|0
1585307700000|2020-03-27 11:15:00|4549.53|4549.53|4532.93|4532.93|4549.53|4549.53|4525.51|4525.51|0
1585308000000|2020-03-27 11:20:00|4529.65|4529.65|4515.87|4515.87|4529.65|4529.65|4513.44|4513.44|0
1585308300000|2020-03-27 11:25:00|4515.32|4515.32|4497.54|4497.54|4515.32|4515.32|4495.79|4495.79|0
1585308600000|2020-03-27 11:30:00|4498.63|4498.63|4480.1|4480.1|4500.82|4500.82|4480.1|4480.1|0
1585308900000|2020-03-27 11:35:00|4481.46|4481.46|4485.26|4485.26|4490.28|4490.28|4481.46|4481.46|0
1585309200000|2020-03-27 11:40:00|4485.06|4485.06|4487.04|4487.04|4490.39|4490.39|4475.76|4475.76|0
1585309500000|2020-03-27 11:45:00|4489.25|4489.25|4471.26|4471.26|4493.76|4493.76|4470.16|4470.16|0
1585309800000|2020-03-27 11:50:00|4470.16|4470.16|4464.57|4464.57|4472.18|4472.18|4462.49|4462.49|0
1585310100000|2020-03-27 11:55:00|4464.02|4464.02|4474.03|4474.03|4476.08|4476.08|4461.71|4461.71|0
1585310400000|2020-03-27 12:00:00|4479.59|4479.59|4491.75|4491.75|4491.75|4491.75|4470.91|4470.91|0
1585310700000|2020-03-27 12:05:00|4492.84|4492.84|4490.68|4490.68|4493.38|4493.38|4483.63|4483.63|0
1585311000000|2020-03-27 12:10:00|4489.8|4489.8|4477.7|4477.7|4489.8|4489.8|4472.61|4472.61|0
1585311300000|2020-03-27 12:15:00|4474.43|4474.43|4484.59|4484.59|4485.25|4485.25|4473.06|4473.06|0
1585311600000|2020-03-27 12:20:00|4485.76|4485.76|4481.97|4481.97|4487.12|4487.12|4481.97|4481.97|0
1585311900000|2020-03-27 12:25:00|4484.15|4484.15|4498.52|4498.52|4499.62|4499.62|4484.15|4484.15|0
1585312200000|2020-03-27 12:30:00|4499.1|4499.1|4505.14|4505.14|4510.25|4510.25|4499.1|4499.1|0
1585312500000|2020-03-27 12:35:00|4507.32|4507.32|4499.14|4499.14|4513.05|4513.05|4499.14|4499.14|0
1585312800000|2020-03-27 12:40:00|4501.35|4501.35|4497.38|4497.38|4503.17|4503.17|4497.38|4497.38|0
1585313100000|2020-03-27 12:45:00|4495.2|4495.2|4474.03|4474.03|4495.2|4495.2|4474.03|4474.03|0
1585313400000|2020-03-27 12:50:00|4474.94|4474.94|4467.41|4467.41|4475.39|4475.39|4454.34|4454.34|0
1585313700000|2020-03-27 12:55:00|4466.53|4466.53|4449.56|4449.56|4466.53|4466.53|4448.41|4448.41|0
1585314000000|2020-03-27 13:00:00|4448.69|4448.69|4446.8|4446.8|4457.58|4457.58|4442.97|4442.97|0
1585314300000|2020-03-27 13:05:00|4445.71|4445.71|4450.49|4450.49|4450.49|4450.49|4440.39|4440.39|0
1585314600000|2020-03-27 13:10:00|4449.91|4449.91|4447.21|4447.21|4458.32|4458.32|4444.25|4444.25|0
1585314900000|2020-03-27 13:15:00|4447.77|4447.77|4454.16|4454.16|4454.45|4454.45|4447.77|4447.77|0
1585315200000|2020-03-27 13:20:00|4453.7|4453.7|4456.62|4456.62|4459.49|4459.49|4452.5|4452.5|0
1585315500000|2020-03-27 13:25:00|4458.08|4458.08|4470.53|4470.53|4471.4|4471.4|4457.62|4457.62|0
1585315800000|2020-03-27 13:30:00|4469.16|4469.16|4468.55|4468.55|4474.89|4474.89|4463.41|4463.41|0
1585316100000|2020-03-27 13:35:00|4468.84|4468.84|4458.77|4458.77|4475.46|4475.46|4458.77|4458.77|0
1585316400000|2020-03-27 13:40:00|4457.4|4457.4|4452.66|4452.66|4458.2|4458.2|4435.5|4435.5|0
1585316700000|2020-03-27 13:45:00|4450.61|4450.61|4453.98|4453.98|4455.11|4455.11|4447.94|4447.94|0
1585317000000|2020-03-27 13:50:00|4454.27|4454.27|4445.07|4445.07|4465.68|4465.68|4445.07|4445.07|0
1585317300000|2020-03-27 13:55:00|4445.62|4445.62|4454.4|4454.4|4463.77|4463.77|4445.62|4445.62|0
1585317600000|2020-03-27 14:00:00|4453.49|4453.49|4455.47|4455.47|4459.6|4459.6|4453.49|4453.49|0
1585317900000|2020-03-27 14:05:00|4454.37|4454.37|4469.43|4469.43|4471.35|4471.35|4452.14|4452.14|0
1585318200000|2020-03-27 14:10:00|4470.31|4470.31|4473.38|4473.38|4479.76|4479.76|4467.59|4467.59|0
1585318500000|2020-03-27 14:15:00|4471.56|4471.56|4458.29|4458.29|4474.75|4474.75|4454.46|4454.46|0
1585318800000|2020-03-27 14:20:00|4458.75|4458.75|4462.78|4462.78|4470.43|4470.43|4451.57|4451.57|0
1585319100000|2020-03-27 14:25:00|4460.5|4460.5|4449.48|4449.48|4467.12|4467.12|4444.82|4444.82|0
1585319400000|2020-03-27 14:30:00|4450.04|4450.04|4438.32|4438.32|4450.45|4450.45|4438.32|4438.32|0
1585319700000|2020-03-27 14:35:00|4437.21|4437.21|4442.14|4442.14|4447.03|4447.03|4431.65|4431.65|0
1585320000000|2020-03-27 14:40:00|4443.79|4443.79|4438.6|4438.6|4446.86|4446.86|4437.46|4437.46|0
1585320300000|2020-03-27 14:45:00|4437.72|4437.72|4431.54|4431.54|4438.01|4438.01|4421.72|4421.72|0
1585320600000|2020-03-27 14:50:00|4430.63|4430.63|4424.83|4424.83|4434.68|4434.68|4418.92|4418.92|0
1585320900000|2020-03-27 14:55:00|4426.65|4426.65|4425.25|4425.25|4428.69|4428.69|4411.52|4411.52|0
1585321200000|2020-03-27 15:00:00|4423.5|4423.5|4443.84|4443.84|4447.45|4447.45|4422.69|4422.69|0
1585321500000|2020-03-27 15:05:00|4449.3|4449.3|4489.67|4489.67|4491.33|4491.33|4447.32|4447.32|0
1585321800000|2020-03-27 15:10:00|4489.12|4489.12|4494.03|4494.03|4502.62|4502.62|4488.02|4488.02|0
1585322100000|2020-03-27 15:15:00|4495.68|4495.68|4497.26|4497.26|4507.07|4507.07|4488.59|4488.59|0
1585322400000|2020-03-27 15:20:00|4493.99|4493.99|4487.87|4487.87|4496.72|4496.72|4484.06|4484.06|0
1585322700000|2020-03-27 15:25:00|4486.78|4486.78|4494.35|4494.35|4501.89|4501.89|4482.32|4482.32|0
1585323000000|2020-03-27 15:30:00|4496.33|4496.33|4517.92|4517.92|4521.32|4521.32|4484.56|4484.56|0
1585323300000|2020-03-27 15:35:00|4520.1|4520.1|4512.81|4512.81|4523.5|4523.5|4510.55|4510.55|0
1585323600000|2020-03-27 15:40:00|4513.72|4513.72|4518.64|4518.64|4523.89|4523.89|4512.84|4512.84|0
1585323900000|2020-03-27 15:45:00|4520.3|4520.3|4520.93|4520.93|4522.28|4522.28|4512.99|4512.99|0
1585324200000|2020-03-27 15:50:00|4521.84|4521.84|4527.66|4527.66|4531.54|4531.54|4519.59|4519.59|0
1585324500000|2020-03-27 15:55:00|4529.87|4529.87|4499.66|4499.66|4529.87|4529.87|4497.45|4497.45|0
1585324800000|2020-03-27 16:00:00|4498.55|4498.55|4493.58|4493.58|4503.69|4503.69|4483.67|4483.67|0
1585325100000|2020-03-27 16:05:00|4491.4|4491.4|4476.01|4476.01|4496.21|4496.21|4475.85|4475.85|0
1585325400000|2020-03-27 16:10:00|4476.56|4476.56|4484.05|4484.05|4490.08|4490.08|4476.56|4476.56|0
1585325700000|2020-03-27 16:15:00|4483.5|4483.5|4503.66|4503.66|4503.95|4503.95|4481.2|4481.2|0
1585326000000|2020-03-27 16:20:00|4506.84|4506.84|4496.34|4496.34|4507.75|4507.75|4492.42|4492.42|0
1585326300000|2020-03-27 16:25:00|4496.9|4496.9|4500.51|4500.51|4505.08|4505.08|4488.68|4488.68|0
1585552500000|2020-03-30 07:15:00|4313.77|4313.77|4302.5|4302.5|4329.35|4329.35|4295.76|4295.76|0
1585552800000|2020-03-30 07:20:00|4302.04|4302.04|4289.2|4289.2|4308.08|4308.08|4283.48|4283.48|0
1585553100000|2020-03-30 07:25:00|4288.29|4288.29|4280.45|4280.45|4300.09|4300.09|4267.15|4267.15|0
1585553400000|2020-03-30 07:30:00|4280.12|4280.12|4253.22|4253.22|4296.21|4296.21|4247.21|4247.21|0
1585553700000|2020-03-30 07:35:00|4251.4|4251.4|4279.1|4279.1|4286.85|4286.85|4231.56|4231.56|0
1585554000000|2020-03-30 07:40:00|4274.46|4274.46|4285.65|4285.65|4303.7|4303.7|4268.61|4268.61|0
1585554300000|2020-03-30 07:45:00|4284.74|4284.74|4276.05|4276.05|4294.9|4294.9|4276.05|4276.05|0
1585554600000|2020-03-30 07:50:00|4275.59|4275.59|4286.17|4286.17|4300.85|4300.85|4275.59|4275.59|0
1585554900000|2020-03-30 07:55:00|4285.71|4285.71|4288.76|4288.76|4289.67|4289.67|4267.4|4267.4|0
1585555200000|2020-03-30 08:00:00|4291.69|4291.69|4292.35|4292.35|4301.43|4301.43|4284.25|4284.25|0
1585555500000|2020-03-30 08:05:00|4293.13|4293.13|4304.96|4304.96|4307.82|4307.82|4290.4|4290.4|0
1585555800000|2020-03-30 08:10:00|4304.83|4304.83|4299.9|4299.9|4308.24|4308.24|4296.03|4296.03|0
1585556100000|2020-03-30 08:15:00|4297.69|4297.69|4291|4291|4301.3|4301.3|4288.9|4288.9|0
1585556400000|2020-03-30 08:20:00|4290.55|4290.55|4283.46|4283.46|4293.51|4293.51|4278.37|4278.37|0
1585556700000|2020-03-30 08:25:00|4282.1|4282.1|4284.36|4284.36|4287.33|4287.33|4273.11|4273.11|0
1585557000000|2020-03-30 08:30:00|4284.07|4284.07|4306.47|4306.47|4306.47|4306.47|4284.07|4284.07|0
1585557300000|2020-03-30 08:35:00|4307.84|4307.84|4308.65|4308.65|4312.7|4312.7|4297.16|4297.16|0
1585557600000|2020-03-30 08:40:00|4308.94|4308.94|4345.58|4345.58|4346.35|4346.35|4308.94|4308.94|0
1585557900000|2020-03-30 08:45:00|4344.92|4344.92|4337.57|4337.57|4351.31|4351.31|4337.57|4337.57|0
1585558200000|2020-03-30 08:50:00|4340|4340|4311.36|4311.36|4342.35|4342.35|4311.36|4311.36|0
1585558500000|2020-03-30 08:55:00|4311.66|4311.66|4318.45|4318.45|4322.47|4322.47|4309.44|4309.44|0
1585558800000|2020-03-30 09:00:00|4316.24|4316.24|4305|4305|4316.24|4316.24|4304.12|4304.12|0
1585559100000|2020-03-30 09:05:00|4306.09|4306.09|4310.63|4310.63|4315.41|4315.41|4303.15|4303.15|0
1585559400000|2020-03-30 09:10:00|4308.36|4308.36|4314.68|4314.68|4318.38|4318.38|4306.15|4306.15|0
1585559700000|2020-03-30 09:15:00|4313.81|4313.81|4307.78|4307.78|4317.17|4317.17|4302.49|4302.49|0
1585560000000|2020-03-30 09:20:00|4310.06|4310.06|4323.16|4323.16|4327.37|4327.37|4310.06|4310.06|0
1585560300000|2020-03-30 09:25:00|4324.05|4324.05|4321.33|4321.33|4324.05|4324.05|4315.07|4315.07|0
1585560600000|2020-03-30 09:30:00|4320.24|4320.24|4336.23|4336.23|4336.23|4336.23|4319.94|4319.94|0
1585560900000|2020-03-30 09:35:00|4336.33|4336.33|4338.93|4338.93|4352.66|4352.66|4334.78|4334.78|0
1585561200000|2020-03-30 09:40:00|4340.1|4340.1|4332.02|4332.02|4348.05|4348.05|4332.02|4332.02|0
1585561500000|2020-03-30 09:45:00|4331.57|4331.57|4320.91|4320.91|4332.83|4332.83|4319.79|4319.79|0
1585561800000|2020-03-30 09:50:00|4320.71|4320.71|4315.06|4315.06|4323.12|4323.12|4312.44|4312.44|0
1585562100000|2020-03-30 09:55:00|4314.62|4314.62|4323.05|4323.05|4334.77|4334.77|4313.95|4313.95|0
1585562400000|2020-03-30 10:00:00|4323.51|4323.51|4328.99|4328.99|4329.44|4329.44|4323.01|4323.01|0
1585562700000|2020-03-30 10:05:00|4329.44|4329.44|4331.09|4331.09|4333.06|4333.06|4317.56|4317.56|0
1585563000000|2020-03-30 10:10:00|4330.63|4330.63|4333|4333|4339.46|4339.46|4330.24|4330.24|0
1585563300000|2020-03-30 10:15:00|4334.55|4334.55|4330.2|4330.2|4342.32|4342.32|4329.62|4329.62|0
1585563600000|2020-03-30 10:20:00|4330.66|4330.66|4323.12|4323.12|4333.18|4333.18|4322.47|4322.47|0
1585563900000|2020-03-30 10:25:00|4322.9|4322.9|4331.3|4331.3|4331.76|4331.76|4319.16|4319.16|0
1585564200000|2020-03-30 10:30:00|4330.85|4330.85|4322.41|4322.41|4335.84|4335.84|4321.31|4321.31|0
1585564500000|2020-03-30 10:35:00|4322.87|4322.87|4322.9|4322.9|4326.31|4326.31|4316.84|4316.84|0
1585564800000|2020-03-30 10:40:00|4323.12|4323.12|4312.12|4312.12|4327.76|4327.76|4312.12|4312.12|0
1585565100000|2020-03-30 10:45:00|4311.01|4311.01|4299.87|4299.87|4314.86|4314.86|4296.47|4296.47|0
1585565400000|2020-03-30 10:50:00|4298.77|4298.77|4298.72|4298.72|4306.6|4306.6|4295.89|4295.89|0
1585565700000|2020-03-30 10:55:00|4299.38|4299.38|4294.68|4294.68|4299.38|4299.38|4283.44|4283.44|0
1585566000000|2020-03-30 11:00:00|4292.41|4292.41|4292.81|4292.81|4296.57|4296.57|4280.77|4280.77|0
1585566300000|2020-03-30 11:05:00|4294.28|4294.28|4300.24|4300.24|4309.6|4309.6|4294.28|4294.28|0
1585566600000|2020-03-30 11:10:00|4301.15|4301.15|4296.77|4296.77|4306.3|4306.3|4292.85|4292.85|0
1585566900000|2020-03-30 11:15:00|4297.07|4297.07|4291.05|4291.05|4298.71|4298.71|4287.74|4287.74|0
1585567200000|2020-03-30 11:20:00|4289.59|4289.59|4293.26|4293.26|4301|4301|4279.9|4279.9|0
1585567500000|2020-03-30 11:25:00|4289.73|4289.73|4289.37|4289.37|4299.1|4299.1|4288.32|4288.32|0
1585567800000|2020-03-30 11:30:00|4288.91|4288.91|4286.32|4286.32|4291.35|4291.35|4282.56|4282.56|0
1585568100000|2020-03-30 11:35:00|4284.11|4284.11|4281.33|4281.33|4294.96|4294.96|4279.87|4279.87|0
1585568400000|2020-03-30 11:40:00|4279.97|4279.97|4270.23|4270.23|4280.47|4280.47|4268.47|4268.47|0
1585568700000|2020-03-30 11:45:00|4271.99|4271.99|4288.5|4288.5|4289.41|4289.41|4271.99|4271.99|0
1585569000000|2020-03-30 11:50:00|4287.59|4287.59|4296.9|4296.9|4305.65|4305.65|4287.59|4287.59|0
1585569300000|2020-03-30 11:55:00|4296.68|4296.68|4293.13|4293.13|4300.73|4300.73|4292.69|4292.69|0
1585569600000|2020-03-30 12:00:00|4292.67|4292.67|4282.64|4282.64|4292.81|4292.81|4282.1|4282.1|0
1585569900000|2020-03-30 12:05:00|4283.1|4283.1|4283.87|4283.87|4286.08|4286.08|4273.12|4273.12|0
1585570200000|2020-03-30 12:10:00|4284.07|4284.07|4275.9|4275.9|4284.27|4284.27|4269.52|4269.52|0
1585570500000|2020-03-30 12:15:00|4270.44|4270.44|4282.97|4282.97|4284.37|4284.37|4269.07|4269.07|0
1585570800000|2020-03-30 12:20:00|4282.39|4282.39|4298.45|4298.45|4298.48|4298.48|4281.8|4281.8|0
1585571100000|2020-03-30 12:25:00|4298.75|4298.75|4299.88|4299.88|4304.9|4304.9|4296.47|4296.47|0
1585571400000|2020-03-30 12:30:00|4298.97|4298.97|4306.56|4306.56|4310.37|4310.37|4296.39|4296.39|0
1585571700000|2020-03-30 12:35:00|4307|4307|4311.2|4311.2|4319.84|4319.84|4302.8|4302.8|0
1585572000000|2020-03-30 12:40:00|4310.29|4310.29|4308.04|4308.04|4315.1|4315.1|4296.81|4296.81|0
1585572300000|2020-03-30 12:45:00|4308.24|4308.24|4289.01|4289.01|4308.44|4308.44|4287.72|4287.72|0
1585572600000|2020-03-30 12:50:00|4288.13|4288.13|4284.33|4284.33|4289.05|4289.05|4276.95|4276.95|0
1585572900000|2020-03-30 12:55:00|4284.79|4284.79|4274.21|4274.21|4288.1|4288.1|4273.5|4273.5|0
1585573200000|2020-03-30 13:00:00|4275.09|4275.09|4269.1|4269.1|4277.66|4277.66|4268.64|4268.64|0
1585573500000|2020-03-30 13:05:00|4267.1|4267.1|4260.65|4260.65|4268.2|4268.2|4260.65|4260.65|0
1585573800000|2020-03-30 13:10:00|4260.2|4260.2|4268.71|4268.71|4269.73|4269.73|4260.2|4260.2|0
1585574100000|2020-03-30 13:15:00|4267.39|4267.39|4258.55|4258.55|4269.24|4269.24|4258.55|4258.55|0
1585574400000|2020-03-30 13:20:00|4259.47|4259.47|4255.71|4255.71|4261.11|4261.11|4255.71|4255.71|0
1585574700000|2020-03-30 13:25:00|4256.17|4256.17|4253.52|4253.52|4261.5|4261.5|4251.25|4251.25|0
1585575000000|2020-03-30 13:30:00|4251.97|4251.97|4267.14|4267.14|4271.36|4271.36|4251.97|4251.97|0
1585575300000|2020-03-30 13:35:00|4265.78|4265.78|4256.77|4256.77|4267.53|4267.53|4250.22|4250.22|0
1585575600000|2020-03-30 13:40:00|4257.35|4257.35|4250.84|4250.84|4257.35|4257.35|4244.02|4244.02|0
1585575900000|2020-03-30 13:45:00|4252.17|4252.17|4267.55|4267.55|4267.6|4267.6|4251.82|4251.82|0
1585576200000|2020-03-30 13:50:00|4267.84|4267.84|4268.11|4268.11|4283.5|4283.5|4267.84|4267.84|0
1585576500000|2020-03-30 13:55:00|4269.02|4269.02|4276.07|4276.07|4281.4|4281.4|4268.43|4268.43|0
1585576800000|2020-03-30 14:00:00|4277.89|4277.89|4277.7|4277.7|4280.86|4280.86|4265.8|4265.8|0
1585577100000|2020-03-30 14:05:00|4277.77|4277.77|4262.92|4262.92|4277.77|4277.77|4260.65|4260.65|0
1585577400000|2020-03-30 14:10:00|4260.74|4260.74|4259.41|4259.41|4260.74|4260.74|4249.04|4249.04|0
1585577700000|2020-03-30 14:15:00|4258.75|4258.75|4260.03|4260.03|4261.57|4261.57|4253.94|4253.94|0
1585578000000|2020-03-30 14:20:00|4259.14|4259.14|4270.13|4270.13|4270.39|4270.39|4258.07|4258.07|0
1585578300000|2020-03-30 14:25:00|4270.42|4270.42|4267.44|4267.44|4277.32|4277.32|4263.67|4263.67|0
1585578600000|2020-03-30 14:30:00|4267.88|4267.88|4275.3|4275.3|4277.34|4277.34|4262.39|4262.39|0
1585578900000|2020-03-30 14:35:00|4275.59|4275.59|4283.2|4283.2|4284.69|4284.69|4271.55|4271.55|0
1585579200000|2020-03-30 14:40:00|4282.32|4282.32|4285.86|4285.86|4290.52|4290.52|4277.82|4277.82|0
1585579500000|2020-03-30 14:45:00|4286.31|4286.31|4293.39|4293.39|4293.68|4293.68|4282.59|4282.59|0
1585579800000|2020-03-30 14:50:00|4293.17|4293.17|4286.5|4286.5|4293.17|4293.17|4282.82|4282.82|0
1585580100000|2020-03-30 14:55:00|4286.05|4286.05|4279.56|4279.56|4286.94|4286.94|4276.71|4276.71|0
1585580400000|2020-03-30 15:00:00|4279.12|4279.12|4283.4|4283.4|4283.69|4283.69|4272.59|4272.59|0
1585580700000|2020-03-30 15:05:00|4283.62|4283.62|4271.64|4271.64|4288.61|4288.61|4271.64|4271.64|0
1585581000000|2020-03-30 15:10:00|4272.74|4272.74|4266.01|4266.01|4274.8|4274.8|4256.12|4256.12|0
1585581300000|2020-03-30 15:15:00|4265.71|4265.71|4255.61|4255.61|4266.91|4266.91|4255.41|4255.41|0
1585581600000|2020-03-30 15:20:00|4255.83|4255.83|4267.11|4267.11|4268.22|4268.22|4255.76|4255.76|0
1585581900000|2020-03-30 15:25:00|4266.89|4266.89|4244.29|4244.29|4273.44|4273.44|4234.89|4234.89|0
1585638900000|2020-03-31 07:15:00|4528.8|4528.8|4528.64|4528.64|4531.18|4531.18|4496|4496|0
1585639200000|2020-03-31 07:20:00|4526.3|4526.3|4544.22|4544.22|4544.22|4544.22|4515.82|4515.82|0
1585639500000|2020-03-31 07:25:00|4542.85|4542.85|4547.99|4547.99|4552.23|4552.23|4519.02|4519.02|0
1585639800000|2020-03-31 07:30:00|4548.47|4548.47|4534.48|4534.48|4548.47|4548.47|4529.5|4529.5|0
1585640100000|2020-03-31 07:35:00|4535.57|4535.57|4516.94|4516.94|4539.05|4539.05|4509.53|4509.53|0
1585640400000|2020-03-31 07:40:00|4517.49|4517.49|4533.34|4533.34|4533.34|4533.34|4509.75|4509.75|0
1585640700000|2020-03-31 07:45:00|4536.53|4536.53|4571.62|4571.62|4571.62|4571.62|4529.9|4529.9|0
1585641000000|2020-03-31 07:50:00|4571.04|4571.04|4547.4|4547.4|4575.62|4575.62|4547.4|4547.4|0
1585641300000|2020-03-31 07:55:00|4542.98|4542.98|4525.32|4525.32|4547.14|4547.14|4522.2|4522.2|0
1585641600000|2020-03-31 08:00:00|4531.87|4531.87|4516.06|4516.06|4532.96|4532.96|4503.13|4503.13|0
1585641900000|2020-03-31 08:05:00|4518.27|4518.27|4531.39|4531.39|4532.04|4532.04|4514.95|4514.95|0
1585642200000|2020-03-31 08:10:00|4531.68|4531.68|4544.87|4544.87|4548.22|4548.22|4528.33|4528.33|0
1585642500000|2020-03-31 08:15:00|4547.15|4547.15|4553.8|4553.8|4557.67|4557.67|4541.75|4541.75|0
1585642800000|2020-03-31 08:20:00|4547.89|4547.89|4556.72|4556.72|4560.59|4560.59|4547.89|4547.89|0
1585643100000|2020-03-31 08:25:00|4556.17|4556.17|4561.51|4561.51|4569.95|4569.95|4556.17|4556.17|0
1585643400000|2020-03-31 08:30:00|4561.96|4561.96|4555.19|4555.19|4562.26|4562.26|4549.6|4549.6|0
1585643700000|2020-03-31 08:35:00|4555.48|4555.48|4555.06|4555.06|4555.48|4555.48|4546.98|4546.98|0
1585644000000|2020-03-31 08:40:00|4553.24|4553.24|4555.06|4555.06|4557.08|4557.08|4539.04|4539.04|0
1585644300000|2020-03-31 08:45:00|4553.31|4553.31|4548.32|4548.32|4554.74|4554.74|4540.57|4540.57|0
1585644600000|2020-03-31 08:50:00|4551.08|4551.08|4559.14|4559.14|4563.07|4563.07|4549.16|4549.16|0
1585644900000|2020-03-31 08:55:00|4558.68|4558.68|4550.81|4550.81|4570.05|4570.05|4550.36|4550.36|0
1585645200000|2020-03-31 09:00:00|4552.99|4552.99|4553.18|4553.18|4562.05|4562.05|4552.18|4552.18|0
1585645500000|2020-03-31 09:05:00|4552.08|4552.08|4533.24|4533.24|4552.08|4552.08|4533.24|4533.24|0
1585645800000|2020-03-31 09:10:00|4531.2|4531.2|4534.69|4534.69|4542.33|4542.33|4526.08|4526.08|0
1585646100000|2020-03-31 09:15:00|4536.73|4536.73|4534.52|4534.52|4538.85|4538.85|4529.1|4529.1|0
1585646400000|2020-03-31 09:20:00|4533.97|4533.97|4528.56|4528.56|4535.97|4535.97|4526.04|4526.04|0
1585646700000|2020-03-31 09:25:00|4527.45|4527.45|4530.56|4530.56|4531.5|4531.5|4524.17|4524.17|0
1585647000000|2020-03-31 09:30:00|4531.67|4531.67|4534.67|4534.67|4537.98|4537.98|4528.66|4528.66|0
1585647300000|2020-03-31 09:35:00|4535.12|4535.12|4529.32|4529.32|4535.12|4535.12|4524.68|4524.68|0
1585647600000|2020-03-31 09:40:00|4528.22|4528.22|4524.85|4524.85|4532.03|4532.03|4521.99|4521.99|0
1585647900000|2020-03-31 09:45:00|4525.96|4525.96|4522|4522|4527.06|4527.06|4520.34|4520.34|0
1585648200000|2020-03-31 09:50:00|4523.36|4523.36|4529.24|4529.24|4531.15|4531.15|4522.31|4522.31|0
1585648500000|2020-03-31 09:55:00|4528.13|4528.13|4524.61|4524.61|4528.13|4528.13|4522.79|4522.79|0
1585648800000|2020-03-31 10:00:00|4523.51|4523.51|4497.08|4497.08|4523.51|4523.51|4497.08|4497.08|0
1585649100000|2020-03-31 10:05:00|4497.41|4497.41|4490.87|4490.87|4503.6|4503.6|4490.29|4490.29|0
1585649400000|2020-03-31 10:10:00|4490.42|4490.42|4486.74|4486.74|4496.9|4496.9|4480.72|4480.72|0
1585649700000|2020-03-31 10:15:00|4489.92|4489.92|4484.83|4484.83|4492.32|4492.32|4482.75|4482.75|0
1585650000000|2020-03-31 10:20:00|4483.36|4483.36|4486.69|4486.69|4494.65|4494.65|4479.67|4479.67|0
1585650300000|2020-03-31 10:25:00|4487.78|4487.78|4473.18|4473.18|4492.68|4492.68|4472.45|4472.45|0
1585650600000|2020-03-31 10:30:00|4471.36|4471.36|4450.94|4450.94|4471.73|4471.73|4450.94|4450.94|0
1585650900000|2020-03-31 10:35:00|4451.23|4451.23|4465.72|4465.72|4468.77|4468.77|4451.23|4451.23|0
1585651200000|2020-03-31 10:40:00|4463.07|4463.07|4470.57|4470.57|4470.9|4470.9|4457.3|4457.3|0
1585651500000|2020-03-31 10:45:00|4471.45|4471.45|4467.58|4467.58|4472.17|4472.17|4461.45|4461.45|0
1585651800000|2020-03-31 10:50:00|4466.67|4466.67|4475.21|4475.21|4475.21|4475.21|4464.46|4464.46|0
1585652100000|2020-03-31 10:55:00|4476.12|4476.12|4481.21|4481.21|4481.21|4481.21|4469.36|4469.36|0
1585652400000|2020-03-31 11:00:00|4476.53|4476.53|4479.52|4479.52|4484.14|4484.14|4465.75|4465.75|0
1585652700000|2020-03-31 11:05:00|4475.55|4475.55|4480.6|4480.6|4485.38|4485.38|4473.27|4473.27|0
1585653000000|2020-03-31 11:10:00|4481.19|4481.19|4486.34|4486.34|4489.4|4489.4|4478.33|4478.33|0
1585653300000|2020-03-31 11:15:00|4486.92|4486.92|4499.98|4499.98|4507.63|4507.63|4484.14|4484.14|0
1585653600000|2020-03-31 11:20:00|4499.09|4499.09|4489.47|4489.47|4499.18|4499.18|4489.4|4489.4|0
1585653900000|2020-03-31 11:25:00|4488.88|4488.88|4479.02|4479.02|4490.38|4490.38|4478.89|4478.89|0
1585654200000|2020-03-31 11:30:00|4480.84|4480.84|4469.38|4469.38|4482.39|4482.39|4468.95|4468.95|0
1585654500000|2020-03-31 11:35:00|4470.93|4470.93|4464.91|4464.91|4476.55|4476.55|4464.91|4464.91|0
1585654800000|2020-03-31 11:40:00|4464.25|4464.25|4455.19|4455.19|4471.28|4471.28|4453.92|4453.92|0
1585655100000|2020-03-31 11:45:00|4455.13|4455.13|4461.23|4461.23|4464.53|4464.53|4451.87|4451.87|0
1585655400000|2020-03-31 11:50:00|4460.77|4460.77|4464.72|4464.72|4469.64|4469.64|4451.43|4451.43|0
1585655700000|2020-03-31 11:55:00|4465.3|4465.3|4459.67|4459.67|4470.52|4470.52|4458.68|4458.68|0
1585656000000|2020-03-31 12:00:00|4460.26|4460.26|4440.1|4440.1|4460.26|4460.26|4435.55|4435.55|0
1585656300000|2020-03-31 12:05:00|4439|4439|4428.18|4428.18|4439|4439|4417.98|4417.98|0
1585656600000|2020-03-31 12:10:00|4424.65|4424.65|4423.22|4423.22|4427.94|4427.94|4419.92|4419.92|0
1585656900000|2020-03-31 12:15:00|4424.31|4424.31|4425.98|4425.98|4432.92|4432.92|4420.74|4420.74|0
1585657200000|2020-03-31 12:20:00|4424.88|4424.88|4430.12|4430.12|4430.12|4430.12|4413.87|4413.87|0
1585657500000|2020-03-31 12:25:00|4430.78|4430.78|4434.99|4434.99|4447.84|4447.84|4430.78|4430.78|0
1585657800000|2020-03-31 12:30:00|4435.58|4435.58|4447.44|4447.44|4460.35|4460.35|4435.3|4435.3|0
1585658100000|2020-03-31 12:35:00|4446.55|4446.55|4428.11|4428.11|4448.4|4448.4|4428.11|4428.11|0
1585658400000|2020-03-31 12:40:00|4429.21|4429.21|4433.48|4433.48|4433.48|4433.48|4423.93|4423.93|0
1585658700000|2020-03-31 12:45:00|4433.03|4433.03|4431.06|4431.06|4435.69|4435.69|4425.98|4425.98|0
1585659000000|2020-03-31 12:50:00|4431.94|4431.94|4428.49|4428.49|4431.94|4431.94|4421.75|4421.75|0
1585659300000|2020-03-31 12:55:00|4428.78|4428.78|4431.67|4431.67|4438.37|4438.37|4422.68|4422.68|0
1585659600000|2020-03-31 13:00:00|4431.45|4431.45|4435.37|4435.37|4442.79|4442.79|4424|4424|0
1585659900000|2020-03-31 13:05:00|4435.66|4435.66|4446.82|4446.82|4450.28|4450.28|4432.52|4432.52|0
1585660200000|2020-03-31 13:10:00|4446.37|4446.37|4439.73|4439.73|4455.29|4455.29|4439.73|4439.73|0
1585660500000|2020-03-31 13:15:00|4442.16|4442.16|4437.71|4437.71|4444.89|4444.89|4433.76|4433.76|0
1585660800000|2020-03-31 13:20:00|4437.27|4437.27|4421.73|4421.73|4438.38|4438.38|4420.52|4420.52|0
1585661100000|2020-03-31 13:25:00|4422.9|4422.9|4422.52|4422.52|4426.99|4426.99|4417.99|4417.99|0
1585661400000|2020-03-31 13:30:00|4424.33|4424.33|4425.65|4425.65|4429.72|4429.72|4413.15|4413.15|0
1585661700000|2020-03-31 13:35:00|4426.53|4426.53|4427.17|4427.17|4435.86|4435.86|4421.07|4421.07|0
1585662000000|2020-03-31 13:40:00|4427.63|4427.63|4431.46|4431.46|4435.31|4435.31|4423.22|4423.22|0
1585662300000|2020-03-31 13:45:00|4430.58|4430.58|4409.93|4409.93|4443.23|4443.23|4409.93|4409.93|0
1585662600000|2020-03-31 13:50:00|4409.63|4409.63|4396.92|4396.92|4412.32|4412.32|4390.27|4390.27|0
1585662900000|2020-03-31 13:55:00|4397.5|4397.5|4395.93|4395.93|4407.02|4407.02|4395.64|4395.64|0
1585663200000|2020-03-31 14:00:00|4395.02|4395.02|4402.55|4402.55|4410.06|4410.06|4387.35|4387.35|0
1585663500000|2020-03-31 14:05:00|4401.46|4401.46|4406.34|4406.34|4414.13|4414.13|4397.16|4397.16|0
1585663800000|2020-03-31 14:10:00|4406.44|4406.44|4432.36|4432.36|4433.46|4433.46|4406.44|4406.44|0
1585664100000|2020-03-31 14:15:00|4431.91|4431.91|4451.22|4451.22|4456.86|4456.86|4431.91|4431.91|0
1585664400000|2020-03-31 14:20:00|4450.92|4450.92|4460.7|4460.7|4464.58|4464.58|4448.53|4448.53|0
1585664700000|2020-03-31 14:25:00|4459.6|4459.6|4462.08|4462.08|4469.3|4469.3|4455.64|4455.64|0
1585665000000|2020-03-31 14:30:00|4462.37|4462.37|4464.96|4464.96|4472.03|4472.03|4458.7|4458.7|0
1585665300000|2020-03-31 14:35:00|4462.78|4462.78|4476.5|4476.5|4476.8|4476.8|4462.78|4462.78|0
1585665600000|2020-03-31 14:40:00|4477.6|4477.6|4465.39|4465.39|4482.25|4482.25|4461.89|4461.89|0
1585665900000|2020-03-31 14:45:00|4466.48|4466.48|4464.05|4464.05|4474.65|4474.65|4462.32|4462.32|0
1585666200000|2020-03-31 14:50:00|4463.46|4463.46|4463.5|4463.5|4483.12|4483.12|4459.69|4459.69|0
1585666500000|2020-03-31 14:55:00|4462.84|4462.84|4463.71|4463.71|4470.05|4470.05|4453.21|4453.21|0
1585666800000|2020-03-31 15:00:00|4462.82|4462.82|4467.15|4467.15|4472.92|4472.92|4459.49|4459.49|0
1585667100000|2020-03-31 15:05:00|4467.45|4467.45|4452.63|4452.63|4467.51|4467.51|4451.53|4451.53|0
1585667400000|2020-03-31 15:10:00|4454.81|4454.81|4460.22|4460.22|4461.14|4461.14|4449.48|4449.48|0
1585667700000|2020-03-31 15:15:00|4459.92|4459.92|4452.44|4452.44|4461.37|4461.37|4445.47|4445.47|0
1585668000000|2020-03-31 15:20:00|4453.35|4453.35|4440.17|4440.17|4457.33|4457.33|4438.05|4438.05|0
1585668300000|2020-03-31 15:25:00|4439.08|4439.08|4482.12|4482.12|4483.22|4483.22|4433.48|4433.48|0
1585725300000|2020-04-01 07:15:00|4321.61|4321.61|4320.23|4320.23|4330.92|4330.92|4295|4295|0
1585725600000|2020-04-01 07:20:00|4317.05|4317.05|4274.51|4274.51|4317.05|4317.05|4271.63|4271.63|0
1585725900000|2020-04-01 07:25:00|4276.94|4276.94|4272.39|4272.39|4281.52|4281.52|4265.11|4265.11|0
1585726200000|2020-04-01 07:30:00|4271.81|4271.81|4253.77|4253.77|4280.5|4280.5|4246.21|4246.21|0
1585726500000|2020-04-01 07:35:00|4252.31|4252.31|4278.19|4278.19|4278.36|4278.36|4236.49|4236.49|0
1585726800000|2020-04-01 07:40:00|4277.97|4277.97|4298.5|4298.5|4306.99|4306.99|4276.51|4276.51|0
1585727100000|2020-04-01 07:45:00|4301.37|4301.37|4298.11|4298.11|4302.71|4302.71|4288.13|4288.13|0
1585727400000|2020-04-01 07:50:00|4300.29|4300.29|4312.97|4312.97|4320.28|4320.28|4298.93|4298.93|0
1585727700000|2020-04-01 07:55:00|4310.05|4310.05|4313.83|4313.83|4320.31|4320.31|4309.06|4309.06|0
1585728000000|2020-04-01 08:00:00|4312.95|4312.95|4312.92|4312.92|4316.06|4316.06|4299.72|4299.72|0
1585728300000|2020-04-01 08:05:00|4315.57|4315.57|4316.47|4316.47|4325.28|4325.28|4312.16|4312.16|0
1585728600000|2020-04-01 08:10:00|4316.92|4316.92|4318.77|4318.77|4323.89|4323.89|4312.73|4312.73|0
1585728900000|2020-04-01 08:15:00|4316.56|4316.56|4306.14|4306.14|4316.56|4316.56|4292.86|4292.86|0
1585729200000|2020-04-01 08:20:00|4304.97|4304.97|4311.93|4311.93|4315.31|4315.31|4303.88|4303.88|0
1585729500000|2020-04-01 08:25:00|4312.22|4312.22|4313.63|4313.63|4320.21|4320.21|4308.42|4308.42|0
1585729800000|2020-04-01 08:30:00|4313.85|4313.85|4317.07|4317.07|4318.15|4318.15|4307.48|4307.48|0
1585730100000|2020-04-01 08:35:00|4317.95|4317.95|4299.54|4299.54|4317.95|4317.95|4299.54|4299.54|0
1585730400000|2020-04-01 08:40:00|4300.2|4300.2|4304.53|4304.53|4306.72|4306.72|4289.86|4289.86|0
1585730700000|2020-04-01 08:45:00|4304.75|4304.75|4314.6|4314.6|4317.58|4317.58|4298.87|4298.87|0
1585731000000|2020-04-01 08:50:00|4315.26|4315.26|4303.51|4303.51|4315.26|4315.26|4298.65|4298.65|0
1585731300000|2020-04-01 08:55:00|4303.29|4303.29|4303.34|4303.34|4306.13|4306.13|4299.78|4299.78|0
1585731600000|2020-04-01 09:00:00|4304.25|4304.25|4322.85|4322.85|4322.85|4322.85|4304.25|4304.25|0
1585731900000|2020-04-01 09:05:00|4323.3|4323.3|4320.22|4320.22|4324.17|4324.17|4316.9|4316.9|0
1585732200000|2020-04-01 09:10:00|4317.79|4317.79|4325.55|4325.55|4326.01|4326.01|4317.79|4317.79|0
1585732500000|2020-04-01 09:15:00|4321.18|4321.18|4316.64|4316.64|4322.28|4322.28|4313.69|4313.69|0
1585732800000|2020-04-01 09:20:00|4317.3|4317.3|4317.75|4317.75|4317.75|4317.75|4308.77|4308.77|0
1585733100000|2020-04-01 09:25:00|4316.58|4316.58|4306.97|4306.97|4316.58|4316.58|4303.11|4303.11|0
1585733400000|2020-04-01 09:30:00|4307.26|4307.26|4311.6|4311.6|4311.6|4311.6|4307|4307|0
1585733700000|2020-04-01 09:35:00|4307.24|4307.24|4300.18|4300.18|4307.24|4307.24|4298.93|4298.93|0
1585734000000|2020-04-01 09:40:00|4300.02|4300.02|4292|4292|4300.9|4300.9|4289.51|4289.51|0
1585734300000|2020-04-01 09:45:00|4292.46|4292.46|4289.74|4289.74|4293.51|4293.51|4285.5|4285.5|0
1585734600000|2020-04-01 09:50:00|4289.41|4289.41|4300.1|4300.1|4300.39|4300.39|4289.41|4289.41|0
1585734900000|2020-04-01 09:55:00|4300.32|4300.32|4287.38|4287.38|4301.25|4301.25|4287.38|4287.38|0
1585735200000|2020-04-01 10:00:00|4288.29|4288.29|4285.69|4285.69|4292.04|4292.04|4282.11|4282.11|0
1585735500000|2020-04-01 10:05:00|4286.27|4286.27|4282.76|4282.76|4292.64|4292.64|4282.76|4282.76|0
1585735800000|2020-04-01 10:10:00|4283.2|4283.2|4281.98|4281.98|4291.21|4291.21|4271.65|4271.65|0
1585736100000|2020-04-01 10:15:00|4281.68|4281.68|4285.34|4285.34|4289.52|4289.52|4278.21|4278.21|0
1585736400000|2020-04-01 10:20:00|4283.16|4283.16|4265.99|4265.99|4283.16|4283.16|4265.08|4265.08|0
1585736700000|2020-04-01 10:25:00|4266.45|4266.45|4260.86|4260.86|4270.28|4270.28|4260.86|4260.86|0
1585737000000|2020-04-01 10:30:00|4263.14|4263.14|4259.71|4259.71|4266.59|4266.59|4258.63|4258.63|0
1585737300000|2020-04-01 10:35:00|4259.61|4259.61|4256.51|4256.51|4263.33|4263.33|4254.31|4254.31|0
1585737600000|2020-04-01 10:40:00|4254.94|4254.94|4240.58|4240.58|4254.94|4254.94|4240.08|4240.08|0
1585737900000|2020-04-01 10:45:00|4241.04|4241.04|4255.21|4255.21|4255.21|4255.21|4239.37|4239.37|0
1585738200000|2020-04-01 10:50:00|4254.92|4254.92|4258.98|4258.98|4261.46|4261.46|4251.02|4251.02|0
1585738500000|2020-04-01 10:55:00|4257.59|4257.59|4269.95|4269.95|4273.01|4273.01|4256.5|4256.5|0
1585738800000|2020-04-01 11:00:00|4265.58|4265.58|4259.43|4259.43|4268.74|4268.74|4255.33|4255.33|0
1585739100000|2020-04-01 11:05:00|4260.3|4260.3|4257.08|4257.08|4263.87|4263.87|4256.67|4256.67|0
1585739400000|2020-04-01 11:10:00|4253.98|4253.98|4249.62|4249.62|4255.09|4255.09|4238.62|4238.62|0
1585739700000|2020-04-01 11:15:00|4251.61|4251.61|4244.74|4244.74|4252.49|4252.49|4244.74|4244.74|0
1585740000000|2020-04-01 11:20:00|4243.83|4243.83|4242.35|4242.35|4257.16|4257.16|4242.35|4242.35|0
1585740300000|2020-04-01 11:25:00|4241.77|4241.77|4249.19|4249.19|4250.85|4250.85|4239.34|4239.34|0
1585740600000|2020-04-01 11:30:00|4248.61|4248.61|4253.73|4253.73|4257.05|4257.05|4247.7|4247.7|0
1585740900000|2020-04-01 11:35:00|4254.32|4254.32|4259.27|4259.27|4259.27|4259.27|4249.36|4249.36|0
1585741200000|2020-04-01 11:40:00|4257.08|4257.08|4242.13|4242.13|4257.08|4257.08|4242.13|4242.13|0
1585741500000|2020-04-01 11:45:00|4241.04|4241.04|4232.67|4232.67|4241.22|4241.22|4232.67|4232.67|0
1585741800000|2020-04-01 11:50:00|4231.79|4231.79|4224.42|4224.42|4231.79|4231.79|4223.96|4223.96|0
1585742100000|2020-04-01 11:55:00|4224.32|4224.32|4220.16|4220.16|4226.06|4226.06|4220.16|4220.16|0
1585742400000|2020-04-01 12:00:00|4219.86|4219.86|4206.11|4206.11|4219.86|4219.86|4205.46|4205.46|0
1585742700000|2020-04-01 12:05:00|4205.78|4205.78|4205.07|4205.07|4208.29|4208.29|4203.13|4203.13|0
1585743000000|2020-04-01 12:10:00|4204.19|4204.19|4176.49|4176.49|4206.09|4206.09|4176.49|4176.49|0
1585743300000|2020-04-01 12:15:00|4179.21|4179.21|4182.59|4182.59|4189.28|4189.28|4177.74|4177.74|0
1585743600000|2020-04-01 12:20:00|4183.47|4183.47|4191.35|4191.35|4193.48|4193.48|4183.47|4183.47|0
1585743900000|2020-04-01 12:25:00|4191.06|4191.06|4192.47|4192.47|4193.35|4193.35|4179.28|4179.28|0
1585744200000|2020-04-01 12:30:00|4193.36|4193.36|4195.81|4195.81|4195.81|4195.81|4187.05|4187.05|0
1585744500000|2020-04-01 12:35:00|4198|4198|4192|4192|4202.06|4202.06|4191.14|4191.14|0
1585744800000|2020-04-01 12:40:00|4192.88|4192.88|4195.42|4195.42|4197.71|4197.71|4192.48|4192.48|0
1585745100000|2020-04-01 12:45:00|4196.31|4196.31|4193.98|4193.98|4205.12|4205.12|4190.19|4190.19|0
1585745400000|2020-04-01 12:50:00|4194.87|4194.87|4193.01|4193.01|4200.5|4200.5|4193.01|4193.01|0
1585745700000|2020-04-01 12:55:00|4195.29|4195.29|4198.04|4198.04|4200.46|4200.46|4194.56|4194.56|0
1585746000000|2020-04-01 13:00:00|4198.93|4198.93|4199.96|4199.96|4205.44|4205.44|4196.28|4196.28|0
1585746300000|2020-04-01 13:05:00|4200.84|4200.84|4196|4196|4202.02|4202.02|4194.83|4194.83|0
1585746600000|2020-04-01 13:10:00|4196.58|4196.58|4193.7|4193.7|4199.37|4199.37|4188.18|4188.18|0
1585746900000|2020-04-01 13:15:00|4194.37|4194.37|4196.82|4196.82|4200.16|4200.16|4193.31|4193.31|0
1585747200000|2020-04-01 13:20:00|4196.23|4196.23|4197.2|4197.2|4197.2|4197.2|4189.04|4189.04|0
1585747500000|2020-04-01 13:25:00|4195.66|4195.66|4203.14|4203.14|4206.26|4206.26|4190.12|4190.12|0
1585747800000|2020-04-01 13:30:00|4203.8|4203.8|4191.74|4191.74|4204.48|4204.48|4189.06|4189.06|0
1585748100000|2020-04-01 13:35:00|4190.86|4190.86|4211.1|4211.1|4213.4|4213.4|4189.3|4189.3|0
1585748400000|2020-04-01 13:40:00|4212.01|4212.01|4220.6|4220.6|4228.52|4228.52|4210.97|4210.97|0
1585748700000|2020-04-01 13:45:00|4220.37|4220.37|4219.04|4219.04|4222.27|4222.27|4214.72|4214.72|0
1585749000000|2020-04-01 13:50:00|4218.59|4218.59|4215.61|4215.61|4224.53|4224.53|4215.61|4215.61|0
1585749300000|2020-04-01 13:55:00|4215.39|4215.39|4210.77|4210.77|4218.26|4218.26|4210.48|4210.48|0
1585749600000|2020-04-01 14:00:00|4210.32|4210.32|4209.19|4209.19|4222.69|4222.69|4209.19|4209.19|0
1585749900000|2020-04-01 14:05:00|4208.53|4208.53|4214.18|4214.18|4214.93|4214.93|4207.03|4207.03|0
1585750200000|2020-04-01 14:10:00|4214.84|4214.84|4201.63|4201.63|4214.84|4214.84|4198.37|4198.37|0
1585750500000|2020-04-01 14:15:00|4201.85|4201.85|4213.07|4213.07|4217.94|4217.94|4201.85|4201.85|0
1585750800000|2020-04-01 14:20:00|4213.29|4213.29|4217.93|4217.93|4224.03|4224.03|4210.2|4210.2|0
1585751100000|2020-04-01 14:25:00|4217.06|4217.06|4225.22|4225.22|4231.31|4231.31|4217.06|4217.06|0
1585751400000|2020-04-01 14:30:00|4225.96|4225.96|4239.06|4239.06|4242.66|4242.66|4225.21|4225.21|0
1585751700000|2020-04-01 14:35:00|4239.28|4239.28|4231.7|4231.7|4244.45|4244.45|4228.61|4228.61|0
1585752000000|2020-04-01 14:40:00|4233.24|4233.24|4232.45|4232.45|4238.75|4238.75|4225.4|4225.4|0
1585752300000|2020-04-01 14:45:00|4233.11|4233.11|4238.42|4238.42|4239.09|4239.09|4230.17|4230.17|0
1585752600000|2020-04-01 14:50:00|4237.31|4237.31|4244.77|4244.77|4246.31|4246.31|4230|4230|0
1585752900000|2020-04-01 14:55:00|4244.58|4244.58|4225.95|4225.95|4244.58|4244.58|4225.95|4225.95|0
1585753200000|2020-04-01 15:00:00|4227.93|4227.93|4237.34|4237.34|4239.35|4239.35|4226.14|4226.14|0
1585753500000|2020-04-01 15:05:00|4237.63|4237.63|4236.75|4236.75|4241.85|4241.85|4228.73|4228.73|0
1585753800000|2020-04-01 15:10:00|4237.63|4237.63|4239.17|4239.17|4240.06|4240.06|4229.45|4229.45|0
1585754100000|2020-04-01 15:15:00|4240.08|4240.08|4229.54|4229.54|4240.54|4240.54|4227.48|4227.48|0
1585754400000|2020-04-01 15:20:00|4229.1|4229.1|4214.29|4214.29|4230.39|4230.39|4214.29|4214.29|0
1585754700000|2020-04-01 15:25:00|4212.52|4212.52|4184.11|4184.11|4213.4|4213.4|4182.77|4182.77|0
1585811700000|2020-04-02 07:15:00|4168.58|4168.58|4170.7|4170.7|4170.7|4170.7|4147.55|4147.55|0
1585812000000|2020-04-02 07:20:00|4171.15|4171.15|4181.31|4181.31|4182.99|4182.99|4169.51|4169.51|0
1585812300000|2020-04-02 07:25:00|4178.13|4178.13|4158.78|4158.78|4203.78|4203.78|4154.32|4154.32|0
1585812600000|2020-04-02 07:30:00|4153.32|4153.32|4120.68|4120.68|4161.32|4161.32|4115.56|4115.56|0
1585812900000|2020-04-02 07:35:00|4119.57|4119.57|4123.58|4123.58|4123.58|4123.58|4112.99|4112.99|0
1585813200000|2020-04-02 07:40:00|4124.02|4124.02|4119.34|4119.34|4137.25|4137.25|4115.89|4115.89|0
1585813500000|2020-04-02 07:45:00|4119.05|4119.05|4112.78|4112.78|4122.79|4122.79|4109.57|4109.57|0
1585813800000|2020-04-02 07:50:00|4110.74|4110.74|4119.41|4119.41|4122.89|4122.89|4099.24|4099.24|0
1585814100000|2020-04-02 07:55:00|4119.11|4119.11|4137.11|4137.11|4140.16|4140.16|4119.11|4119.11|0
1585814400000|2020-04-02 08:00:00|4136.67|4136.67|4159.14|4159.14|4159.14|4159.14|4133.32|4133.32|0
1585814700000|2020-04-02 08:05:00|4158.56|4158.56|4193.68|4193.68|4195.89|4195.89|4155.31|4155.31|0
1585815000000|2020-04-02 08:10:00|4193.52|4193.52|4190.82|4190.82|4195.5|4195.5|4180.52|4180.52|0
1585815300000|2020-04-02 08:15:00|4191.4|4191.4|4197.4|4197.4|4202.66|4202.66|4191.4|4191.4|0
1585815600000|2020-04-02 08:20:00|4197.62|4197.62|4186.89|4186.89|4202.32|4202.32|4186.89|4186.89|0
1585815900000|2020-04-02 08:25:00|4186.66|4186.66|4183.33|4183.33|4186.66|4186.66|4174.24|4174.24|0
1585816200000|2020-04-02 08:30:00|4182.01|4182.01|4181.01|4181.01|4184.63|4184.63|4170.15|4170.15|0
1585816500000|2020-04-02 08:35:00|4179.84|4179.84|4183.67|4183.67|4192.56|4192.56|4173.66|4173.66|0
1585816800000|2020-04-02 08:40:00|4184.11|4184.11|4193.76|4193.76|4193.76|4193.76|4181.86|4181.86|0
1585817100000|2020-04-02 08:45:00|4194.64|4194.64|4193.76|4193.76|4200.48|4200.48|4192.3|4192.3|0
1585817400000|2020-04-02 08:50:00|4194.21|4194.21|4206.33|4206.33|4206.33|4206.33|4194.21|4194.21|0
1585817700000|2020-04-02 08:55:00|4208.1|4208.1|4205.11|4205.11|4208.1|4208.1|4198.29|4198.29|0
1585818000000|2020-04-02 09:00:00|4205.33|4205.33|4205.4|4205.4|4211.86|4211.86|4199.27|4199.27|0
1585818300000|2020-04-02 09:05:00|4203.86|4203.86|4202.54|4202.54|4203.86|4203.86|4196.64|4196.64|0
1585818600000|2020-04-02 09:10:00|4202.08|4202.08|4187.87|4187.87|4202.08|4202.08|4187.87|4187.87|0
1585818900000|2020-04-02 09:15:00|4188.97|4188.97|4188.69|4188.69|4190.01|4190.01|4185.54|4185.54|0
1585819200000|2020-04-02 09:20:00|4188.47|4188.47|4186.65|4186.65|4188.47|4188.47|4181.47|4181.47|0
1585819500000|2020-04-02 09:25:00|4185.56|4185.56|4176.23|4176.23|4188.62|4188.62|4175.64|4175.64|0
1585819800000|2020-04-02 09:30:00|4178.41|4178.41|4181.97|4181.97|4184.75|4184.75|4178.41|4178.41|0
1585820100000|2020-04-02 09:35:00|4181.67|4181.67|4167.17|4167.17|4181.67|4181.67|4164.32|4164.32|0
1585820400000|2020-04-02 09:40:00|4167.46|4167.46|4162.16|4162.16|4167.46|4167.46|4162.16|4162.16|0
1585820700000|2020-04-02 09:45:00|4162.46|4162.46|4161.55|4161.55|4165.54|4165.54|4158.59|4158.59|0
1585821000000|2020-04-02 09:50:00|4160.46|4160.46|4162.05|4162.05|4163.41|4163.41|4155.76|4155.76|0
1585821300000|2020-04-02 09:55:00|4160.69|4160.69|4143.44|4143.44|4160.69|4160.69|4143.44|4143.44|0
1585821600000|2020-04-02 10:00:00|4144.8|4144.8|4147.04|4147.04|4149.7|4149.7|4136.67|4136.67|0
1585821900000|2020-04-02 10:05:00|4147.48|4147.48|4143.21|4143.21|4147.48|4147.48|4142.49|4142.49|0
1585822200000|2020-04-02 10:10:00|4143.5|4143.5|4158.47|4158.47|4158.47|4158.47|4142.28|4142.28|0
1585822500000|2020-04-02 10:15:00|4159.13|4159.13|4147.88|4147.88|4159.13|4159.13|4147.88|4147.88|0
1585822800000|2020-04-02 10:20:00|4149.2|4149.2|4155.91|4155.91|4157.21|4157.21|4149.2|4149.2|0
1585823100000|2020-04-02 10:25:00|4160.27|4160.27|4161.79|4161.79|4162.38|4162.38|4158.75|4158.75|0
1585823400000|2020-04-02 10:30:00|4162.88|4162.88|4170.2|4170.2|4170.42|4170.42|4162.45|4162.45|0
1585823700000|2020-04-02 10:35:00|4168.65|4168.65|4171.61|4171.61|4173.7|4173.7|4168.14|4168.14|0
1585824000000|2020-04-02 10:40:00|4172.49|4172.49|4178.25|4178.25|4181.33|4181.33|4172.49|4172.49|0
1585824300000|2020-04-02 10:45:00|4175.97|4175.97|4185.42|4185.42|4185.42|4185.42|4174.97|4174.97|0
1585824600000|2020-04-02 10:50:00|4185.86|4185.86|4178.35|4178.35|4186.44|4186.44|4175.94|4175.94|0
1585824900000|2020-04-02 10:55:00|4178.94|4178.94|4196.14|4196.14|4196.14|4196.14|4178.05|4178.05|0
1585825200000|2020-04-02 11:00:00|4196.31|4196.31|4185.33|4185.33|4205.53|4205.53|4185.33|4185.33|0
1585825500000|2020-04-02 11:05:00|4185.62|4185.62|4185.34|4185.34|4190.46|4190.46|4182.95|4182.95|0
1585825800000|2020-04-02 11:10:00|4188.61|4188.61|4180.89|4180.89|4188.61|4188.61|4172.68|4172.68|0
1585826100000|2020-04-02 11:15:00|4181.33|4181.33|4182.01|4182.01|4184.28|4184.28|4180.9|4180.9|0
1585826400000|2020-04-02 11:20:00|4182.45|4182.45|4172.86|4172.86|4185.66|4185.66|4169.93|4169.93|0
1585826700000|2020-04-02 11:25:00|4173.3|4173.3|4169.8|4169.8|4173.3|4173.3|4163.86|4163.86|0
1585827000000|2020-04-02 11:30:00|4168.47|4168.47|4163.12|4163.12|4168.47|4168.47|4160.57|4160.57|0
1585827300000|2020-04-02 11:35:00|4162.24|4162.24|4163.6|4163.6|4165.88|4165.88|4159.98|4159.98|0
1585827600000|2020-04-02 11:40:00|4162.93|4162.93|4149.66|4149.66|4162.93|4162.93|4148.75|4148.75|0
1585827900000|2020-04-02 11:45:00|4152.39|4152.39|4145.79|4145.79|4153.94|4153.94|4145.79|4145.79|0
1585828200000|2020-04-02 11:50:00|4147.11|4147.11|4150.34|4150.34|4150.34|4150.34|4146.87|4146.87|0
1585828500000|2020-04-02 11:55:00|4149.23|4149.23|4153.69|4153.69|4153.69|4153.69|4143.65|4143.65|0
1585828800000|2020-04-02 12:00:00|4153.91|4153.91|4146.7|4146.7|4155.22|4155.22|4146.7|4146.7|0
1585829100000|2020-04-02 12:05:00|4146.24|4146.24|4133.04|4133.04|4146.24|4146.24|4131.87|4131.87|0
1585829400000|2020-04-02 12:10:00|4132.58|4132.58|4134.71|4134.71|4135.73|4135.73|4130.22|4130.22|0
1585829700000|2020-04-02 12:15:00|4135.59|4135.59|4125.01|4125.01|4139.95|4139.95|4125.01|4125.01|0
1585830000000|2020-04-02 12:20:00|4125.67|4125.67|4130.69|4130.69|4136.26|4136.26|4125.67|4125.67|0
1585830300000|2020-04-02 12:25:00|4130.24|4130.24|4117.88|4117.88|4132.37|4132.37|4116.01|4116.01|0
1585830600000|2020-04-02 12:30:00|4115.67|4115.67|4107.35|4107.35|4119.98|4119.98|4106.11|4106.11|0
1585830900000|2020-04-02 12:35:00|4107.13|4107.13|4095.51|4095.51|4109.55|4109.55|4093.54|4093.54|0
1585831200000|2020-04-02 12:40:00|4094.42|4094.42|4087.75|4087.75|4095.98|4095.98|4084.7|4084.7|0
1585831500000|2020-04-02 12:45:00|4087.52|4087.52|4091.45|4091.45|4096.65|4096.65|4084.85|4084.85|0
1585831800000|2020-04-02 12:50:00|4091.67|4091.67|4100.21|4100.21|4104.39|4104.39|4091.67|4091.67|0
1585832100000|2020-04-02 12:55:00|4098.22|4098.22|4100.8|4100.8|4106.84|4106.84|4098.22|4098.22|0
1585832400000|2020-04-02 13:00:00|4103.01|4103.01|4098.75|4098.75|4111.54|4111.54|4096.98|4096.98|0
1585832700000|2020-04-02 13:05:00|4097.86|4097.86|4065.44|4065.44|4102.82|4102.82|4065.44|4065.44|0
1585833000000|2020-04-02 13:10:00|4066.98|4066.98|4037.3|4037.3|4069.79|4069.79|4037.11|4037.11|0
1585833300000|2020-04-02 13:15:00|4039.12|4039.12|4049.71|4049.71|4053.76|4053.76|4039.12|4039.12|0
1585833600000|2020-04-02 13:20:00|4050.62|4050.62|4065.18|4065.18|4068.85|4068.85|4050.62|4050.62|0
1585833900000|2020-04-02 13:25:00|4064.73|4064.73|4055.04|4055.04|4067.54|4067.54|4055.04|4055.04|0
1585834200000|2020-04-02 13:30:00|4054.13|4054.13|4081.53|4081.53|4085.45|4085.45|4048.72|4048.72|0
1585834500000|2020-04-02 13:35:00|4082.19|4082.19|4093.03|4093.03|4093.03|4093.03|4078.66|4078.66|0
1585834800000|2020-04-02 13:40:00|4095.02|4095.02|4090.25|4090.25|4102.02|4102.02|4087.12|4087.12|0
1585835100000|2020-04-02 13:45:00|4090.55|4090.55|4086.3|4086.3|4099.95|4099.95|4080.82|4080.82|0
1585835400000|2020-04-02 13:50:00|4087.41|4087.41|4075.36|4075.36|4095.82|4095.82|4074.82|4074.82|0
1585835700000|2020-04-02 13:55:00|4075.82|4075.82|4089.69|4089.69|4089.69|4089.69|4075.82|4075.82|0
1585836000000|2020-04-02 14:00:00|4089.23|4089.23|4088.52|4088.52|4089.23|4089.23|4081.87|4081.87|0
1585836300000|2020-04-02 14:05:00|4088.74|4088.74|4099.86|4099.86|4100.74|4100.74|4086.03|4086.03|0
1585836600000|2020-04-02 14:10:00|4100.32|4100.32|4121.9|4121.9|4122.69|4122.69|4100.32|4100.32|0
1585836900000|2020-04-02 14:15:00|4122.48|4122.48|4129.82|4129.82|4132.45|4132.45|4118.99|4118.99|0
1585837200000|2020-04-02 14:20:00|4129.53|4129.53|4138.08|4138.08|4143.78|4143.78|4129.53|4129.53|0
1585837500000|2020-04-02 14:25:00|4137.49|4137.49|4158.57|4158.57|4159.08|4159.08|4130.81|4130.81|0
1585837800000|2020-04-02 14:30:00|4158.86|4158.86|4173.9|4173.9|4180.05|4180.05|4158.11|4158.11|0
1585838100000|2020-04-02 14:35:00|4177.17|4177.17|4199.35|4199.35|4208.97|4208.97|4177.17|4177.17|0
1585838400000|2020-04-02 14:40:00|4198.91|4198.91|4202.99|4202.99|4211.86|4211.86|4183.29|4183.29|0
1585838700000|2020-04-02 14:45:00|4204.81|4204.81|4200.02|4200.02|4223.27|4223.27|4200.02|4200.02|0
1585839000000|2020-04-02 14:50:00|4200.5|4200.5|4187.56|4187.56|4202.33|4202.33|4182.72|4182.72|0
1585839300000|2020-04-02 14:55:00|4188.66|4188.66|4188.01|4188.01|4195.22|4195.22|4179.14|4179.14|0
1585839600000|2020-04-02 15:00:00|4188.23|4188.23|4173.03|4173.03|4191.04|4191.04|4171.09|4171.09|0
1585839900000|2020-04-02 15:05:00|4174.2|4174.2|4150.86|4150.86|4182.77|4182.77|4150.86|4150.86|0
1585840200000|2020-04-02 15:10:00|4150.76|4150.76|4136.78|4136.78|4151.96|4151.96|4135.83|4135.83|0
1585840500000|2020-04-02 15:15:00|4137.69|4137.69|4145.44|4145.44|4147.74|4147.74|4134.42|4134.42|0
1585840800000|2020-04-02 15:20:00|4146.35|4146.35|4143.99|4143.99|4159.24|4159.24|4142.42|4142.42|0
1585841100000|2020-04-02 15:25:00|4143.4|4143.4|4139.14|4139.14|4150.36|4150.36|4138.62|4138.62|0
1585898100000|2020-04-03 07:15:00|4097.83|4097.83|4111.14|4111.14|4122.94|4122.94|4089.11|4089.11|0
1585898400000|2020-04-03 07:20:00|4107.16|4107.16|4106.83|4106.83|4108.1|4108.1|4089.03|4089.03|0
1585898700000|2020-04-03 07:25:00|4107.49|4107.49|4125.65|4125.65|4125.65|4125.65|4107.49|4107.49|0
1585899000000|2020-04-03 07:30:00|4126.31|4126.31|4133.32|4133.32|4136.31|4136.31|4115.99|4115.99|0
1585899300000|2020-04-03 07:35:00|4135.53|4135.53|4131.28|4131.28|4146.51|4146.51|4127.63|4127.63|0
1585899600000|2020-04-03 07:40:00|4130.4|4130.4|4140.36|4140.36|4145.85|4145.85|4130.4|4130.4|0
1585899900000|2020-04-03 07:45:00|4140.85|4140.85|4143.02|4143.02|4156.06|4156.06|4140.85|4140.85|0
1585900200000|2020-04-03 07:50:00|4144.12|4144.12|4131.84|4131.84|4146.49|4146.49|4128.05|4128.05|0
1585900500000|2020-04-03 07:55:00|4132.5|4132.5|4118.32|4118.32|4132.5|4132.5|4118.32|4118.32|0
1585900800000|2020-04-03 08:00:00|4121.19|4121.19|4102.39|4102.39|4127.85|4127.85|4102.39|4102.39|0
1585901100000|2020-04-03 08:05:00|4100.64|4100.64|4089.11|4089.11|4104.28|4104.28|4085.95|4085.95|0
1585901400000|2020-04-03 08:10:00|4087.35|4087.35|4094.76|4094.76|4099.43|4099.43|4085.44|4085.44|0
1585901700000|2020-04-03 08:15:00|4096.23|4096.23|4103.28|4103.28|4112.79|4112.79|4096.23|4096.23|0
1585902000000|2020-04-03 08:20:00|4103.5|4103.5|4109.56|4109.56|4110.44|4110.44|4102.04|4102.04|0
1585902300000|2020-04-03 08:25:00|4109.11|4109.11|4110.66|4110.66|4112.87|4112.87|4096.85|4096.85|0
1585902600000|2020-04-03 08:30:00|4111.1|4111.1|4084.08|4084.08|4111.77|4111.77|4084.08|4084.08|0
1585902900000|2020-04-03 08:35:00|4083.2|4083.2|4073.24|4073.24|4085.54|4085.54|4070.27|4070.27|0
1585903200000|2020-04-03 08:40:00|4073.05|4073.05|4075.39|4075.39|4075.39|4075.39|4067.28|4067.28|0
1585903500000|2020-04-03 08:45:00|4076.56|4076.56|4072.93|4072.93|4082.06|4082.06|4069.89|4069.89|0
1585903800000|2020-04-03 08:50:00|4070.94|4070.94|4064.94|4064.94|4071.89|4071.89|4057.46|4057.46|0
1585904100000|2020-04-03 08:55:00|4065.85|4065.85|4064.58|4064.58|4070.03|4070.03|4063.71|4063.71|0
1585904400000|2020-04-03 09:00:00|4065.47|4065.47|4052.25|4052.25|4066.82|4066.82|4052.25|4052.25|0
1585904700000|2020-04-03 09:05:00|4055.44|4055.44|4053.96|4053.96|4056.33|4056.33|4044.29|4044.29|0
1585905000000|2020-04-03 09:10:00|4052.87|4052.87|4042.49|4042.49|4052.87|4052.87|4041.16|4041.16|0
1585905300000|2020-04-03 09:15:00|4040.67|4040.67|4015.58|4015.58|4040.67|4040.67|4015.58|4015.58|0
1585905600000|2020-04-03 09:20:00|4013.81|4013.81|4012.83|4012.83|4013.81|4013.81|4009.96|4009.96|0
1585905900000|2020-04-03 09:25:00|4013.9|4013.9|4013.2|4013.2|4015.77|4015.77|4010.11|4010.11|0
1585906200000|2020-04-03 09:30:00|4015.63|4015.63|4001.47|4001.47|4016.44|4016.44|4001.47|4001.47|0
1585906500000|2020-04-03 09:35:00|4002.35|4002.35|4000.95|4000.95|4004.72|4004.72|3997.89|3997.89|0
1585906800000|2020-04-03 09:40:00|4000.66|4000.66|3993.32|3993.32|4003.76|4003.76|3986.71|3986.71|0
1585907100000|2020-04-03 09:45:00|3990.59|3990.59|3996.06|3996.06|3996.5|3996.5|3988.08|3988.08|0
1585907400000|2020-04-03 09:50:00|3994.69|3994.69|4007.47|4007.47|4007.47|4007.47|3994.69|3994.69|0
1585907700000|2020-04-03 09:55:00|4010.65|4010.65|4012.58|4012.58|4013.72|4013.72|4003.81|4003.81|0
1585908000000|2020-04-03 10:00:00|4012.87|4012.87|4015.82|4015.82|4019.51|4019.51|4011.93|4011.93|0
1585908300000|2020-04-03 10:05:00|4016.11|4016.11|4021.37|4021.37|4021.55|4021.55|4015.23|4015.23|0
1585908600000|2020-04-03 10:10:00|4021.15|4021.15|4024.82|4024.82|4024.82|4024.82|4019.24|4019.24|0
1585908900000|2020-04-03 10:15:00|4023.91|4023.91|4023.83|4023.83|4028.53|4028.53|4019.19|4019.19|0
1585909200000|2020-04-03 10:20:00|4024.41|4024.41|4024.92|4024.92|4026.74|4026.74|4018.82|4018.82|0
1585909500000|2020-04-03 10:25:00|4025.22|4025.22|4023.06|4023.06|4030.93|4030.93|4022.95|4022.95|0
1585909800000|2020-04-03 10:30:00|4025.49|4025.49|4029.31|4029.31|4032.08|4032.08|4025.49|4025.49|0
1585910100000|2020-04-03 10:35:00|4029.77|4029.77|4025.04|4025.04|4029.77|4029.77|4022.21|4022.21|0
1585910400000|2020-04-03 10:40:00|4025.33|4025.33|4034.48|4034.48|4038.55|4038.55|4025.33|4025.33|0
1585910700000|2020-04-03 10:45:00|4034.7|4034.7|4042.46|4042.46|4042.46|4042.46|4034.67|4034.67|0
1585911000000|2020-04-03 10:50:00|4043.63|4043.63|4047.44|4047.44|4047.44|4047.44|4042.72|4042.72|0
1585911300000|2020-04-03 10:55:00|4047.73|4047.73|4042.92|4042.92|4050.16|4050.16|4042.63|4042.63|0
1585911600000|2020-04-03 11:00:00|4048|4048|4041.63|4041.63|4050.05|4050.05|4039.9|4039.9|0
1585911900000|2020-04-03 11:05:00|4042.08|4042.08|4041.07|4041.07|4046.72|4046.72|4033.92|4033.92|0
1585912200000|2020-04-03 11:10:00|4038.8|4038.8|4045.29|4045.29|4047.02|4047.02|4038.29|4038.29|0
1585912500000|2020-04-03 11:15:00|4045|4045|4038.5|4038.5|4046.17|4046.17|4035.22|4035.22|0
1585912800000|2020-04-03 11:20:00|4039.16|4039.16|4043.74|4043.74|4044.04|4044.04|4037.51|4037.51|0
1585913100000|2020-04-03 11:25:00|4043.45|4043.45|4041.72|4041.72|4047.21|4047.21|4039.3|4039.3|0
1585913400000|2020-04-03 11:30:00|4042.31|4042.31|4054.3|4054.3|4054.3|4054.3|4042.01|4042.01|0
1585913700000|2020-04-03 11:35:00|4054.96|4054.96|4062.62|4062.62|4063.71|4063.71|4053.19|4053.19|0
1585914000000|2020-04-03 11:40:00|4062.16|4062.16|4060.24|4060.24|4063.57|4063.57|4057.04|4057.04|0
1585914300000|2020-04-03 11:45:00|4061.13|4061.13|4078.52|4078.52|4081.62|4081.62|4061.13|4061.13|0
1585914600000|2020-04-03 11:50:00|4079.43|4079.43|4101.25|4101.25|4101.91|4101.91|4079.43|4079.43|0
1585914900000|2020-04-03 11:55:00|4103.28|4103.28|4104.06|4104.06|4113.9|4113.9|4101.09|4101.09|0
1585915200000|2020-04-03 12:00:00|4105.17|4105.17|4114.57|4114.57|4114.57|4114.57|4104.13|4104.13|0
1585915500000|2020-04-03 12:05:00|4114.28|4114.28|4112.39|4112.39|4119.41|4119.41|4112.39|4112.39|0
1585915800000|2020-04-03 12:10:00|4109.52|4109.52|4113.65|4113.65|4115.35|4115.35|4103.57|4103.57|0
1585916100000|2020-04-03 12:15:00|4113.36|4113.36|4110.94|4110.94|4113.95|4113.95|4106.58|4106.58|0
1585916400000|2020-04-03 12:20:00|4111.38|4111.38|4118.27|4118.27|4119.92|4119.92|4110.26|4110.26|0
1585916700000|2020-04-03 12:25:00|4117.68|4117.68|4108.51|4108.51|4128.04|4128.04|4108.51|4108.51|0
1585917000000|2020-04-03 12:30:00|4106.74|4106.74|4111.9|4111.9|4120.6|4120.6|4102.99|4102.99|0
1585917300000|2020-04-03 12:35:00|4111.02|4111.02|4093.02|4093.02|4111.02|4111.02|4092.72|4092.72|0
1585917600000|2020-04-03 12:40:00|4093.6|4093.6|4086.25|4086.25|4095.83|4095.83|4081.54|4081.54|0
1585917900000|2020-04-03 12:45:00|4084.88|4084.88|4080.61|4080.61|4085.1|4085.1|4076.52|4076.52|0
1585918200000|2020-04-03 12:50:00|4079.25|4079.25|4076.67|4076.67|4079.25|4079.25|4068.86|4068.86|0
1585918500000|2020-04-03 12:55:00|4078.88|4078.88|4067.85|4067.85|4078.88|4078.88|4067.1|4067.1|0
1585918800000|2020-04-03 13:00:00|4069.84|4069.84|4067.02|4067.02|4073.36|4073.36|4066.29|4066.29|0
1585919100000|2020-04-03 13:05:00|4067.32|4067.32|4058.04|4058.04|4069.71|4069.71|4053.93|4053.93|0
1585919400000|2020-04-03 13:10:00|4058.95|4058.95|4054.02|4054.02|4061.42|4061.42|4054.02|4054.02|0
1585919700000|2020-04-03 13:15:00|4054.31|4054.31|4061.91|4061.91|4065.05|4065.05|4053.3|4053.3|0
1585920000000|2020-04-03 13:20:00|4062.57|4062.57|4074.12|4074.12|4074.34|4074.34|4059.7|4059.7|0
1585920300000|2020-04-03 13:25:00|4072.3|4072.3|4066.42|4066.42|4074.28|4074.28|4064.47|4064.47|0
1585920600000|2020-04-03 13:30:00|4065.54|4065.54|4073.04|4073.04|4073.04|4073.04|4059.84|4059.84|0
1585920900000|2020-04-03 13:35:00|4072.38|4072.38|4073.21|4073.21|4077.84|4077.84|4067.82|4067.82|0
1585921200000|2020-04-03 13:40:00|4072.12|4072.12|4083.33|4083.33|4087.57|4087.57|4072.12|4072.12|0
1585921500000|2020-04-03 13:45:00|4083.77|4083.77|4070.49|4070.49|4084.36|4084.36|4066.26|4066.26|0
1585921800000|2020-04-03 13:50:00|4070.05|4070.05|4051.39|4051.39|4070.05|4070.05|4049.01|4049.01|0
1585922100000|2020-04-03 13:55:00|4050.28|4050.28|4042.63|4042.63|4051.92|4051.92|4042.63|4042.63|0
1585922400000|2020-04-03 14:00:00|4042.93|4042.93|4035.59|4035.59|4049.89|4049.89|4034.98|4034.98|0
1585922700000|2020-04-03 14:05:00|4033.4|4033.4|4040.05|4040.05|4040.71|4040.71|4032.76|4032.76|0
1585923000000|2020-04-03 14:10:00|4040.49|4040.49|4046.36|4046.36|4048.69|4048.69|4039.84|4039.84|0
1585923300000|2020-04-03 14:15:00|4046.07|4046.07|4029.51|4029.51|4047.6|4047.6|4029.51|4029.51|0
1585923600000|2020-04-03 14:20:00|4029.22|4029.22|4045.18|4045.18|4045.18|4045.18|4028.62|4028.62|0
1585923900000|2020-04-03 14:25:00|4045.47|4045.47|4038.91|4038.91|4045.47|4045.47|4037.37|4037.37|0
1585924200000|2020-04-03 14:30:00|4039.5|4039.5|4033.3|4033.3|4043.39|4043.39|4033.3|4033.3|0
1585924500000|2020-04-03 14:35:00|4029.98|4029.98|4044.04|4044.04|4045.36|4045.36|4029.98|4029.98|0
1585924800000|2020-04-03 14:40:00|4044.34|4044.34|4044.72|4044.72|4045.72|4045.72|4034.16|4034.16|0
1585925100000|2020-04-03 14:45:00|4044.5|4044.5|4048.67|4048.67|4060.12|4060.12|4041.82|4041.82|0
1585925400000|2020-04-03 14:50:00|4050.49|4050.49|4035.77|4035.77|4054.86|4054.86|4035.77|4035.77|0
1585925700000|2020-04-03 14:55:00|4034.89|4034.89|4030.35|4030.35|4039.81|4039.81|4026.32|4026.32|0
1585926000000|2020-04-03 15:00:00|4030.12|4030.12|4035.25|4035.25|4036.71|4036.71|4027.15|4027.15|0
1585926300000|2020-04-03 15:05:00|4035.71|4035.71|4020.72|4020.72|4036.35|4036.35|4017.75|4017.75|0
1585926600000|2020-04-03 15:10:00|4020.55|4020.55|4022.03|4022.03|4024.92|4024.92|4015.29|4015.29|0
1585926900000|2020-04-03 15:15:00|4021.15|4021.15|4015.69|4015.69|4021.96|4021.96|4010.06|4010.06|0
1585927200000|2020-04-03 15:20:00|4015.88|4015.88|4002.18|4002.18|4023.25|4023.25|4001.27|4001.27|0
1585927500000|2020-04-03 15:25:00|4001.79|4001.79|4003.68|4003.68|4007.91|4007.91|3993.73|3993.73|0
1586157300000|2020-04-06 07:15:00|4170.11|4170.11|4164.18|4164.18|4170.11|4170.11|4139.67|4139.67|0
1586157600000|2020-04-06 07:20:00|4164.77|4164.77|4146.3|4146.3|4178.09|4178.09|4136.25|4136.25|0
1586157900000|2020-04-06 07:25:00|4144.53|4144.53|4167.41|4167.41|4174.12|4174.12|4134.91|4134.91|0
1586158200000|2020-04-06 07:30:00|4167.58|4167.58|4158.68|4158.68|4176.49|4176.49|4155.73|4155.73|0
1586158500000|2020-04-06 07:35:00|4158.35|4158.35|4173.79|4173.79|4181.41|4181.41|4157.91|4157.91|0
1586158800000|2020-04-06 07:40:00|4173.13|4173.13|4158.15|4158.15|4176.11|4176.11|4144.51|4144.51|0
1586159100000|2020-04-06 07:45:00|4160.8|4160.8|4168.17|4168.17|4170.36|4170.36|4153.44|4153.44|0
1586159400000|2020-04-06 07:50:00|4167.71|4167.71|4168.95|4168.95|4172.36|4172.36|4159.04|4159.04|0
1586159700000|2020-04-06 07:55:00|4171.23|4171.23|4161.35|4161.35|4171.23|4171.23|4156.51|4156.51|0
1586160000000|2020-04-06 08:00:00|4160.25|4160.25|4151.47|4151.47|4162.43|4162.43|4148.87|4148.87|0
1586160300000|2020-04-06 08:05:00|4150.38|4150.38|4138.98|4138.98|4150.38|4150.38|4129.71|4129.71|0
1586160600000|2020-04-06 08:10:00|4137.22|4137.22|4125.73|4125.73|4141.12|4141.12|4119.35|4119.35|0
1586160900000|2020-04-06 08:15:00|4125.27|4125.27|4128.82|4128.82|4131.29|4131.29|4117.13|4117.13|0
1586161200000|2020-04-06 08:20:00|4127.49|4127.49|4120.03|4120.03|4128.61|4128.61|4115.58|4115.58|0
1586161500000|2020-04-06 08:25:00|4121.36|4121.36|4135.93|4135.93|4135.97|4135.97|4119.75|4119.75|0
1586161800000|2020-04-06 08:30:00|4135.47|4135.47|4124.99|4124.99|4137.79|4137.79|4124.7|4124.7|0
1586162100000|2020-04-06 08:35:00|4125.45|4125.45|4111.18|4111.18|4127.03|4127.03|4107.67|4107.67|0
1586162400000|2020-04-06 08:40:00|4113.37|4113.37|4128.52|4128.52|4129.62|4129.62|4111.18|4111.18|0
1586162700000|2020-04-06 08:45:00|4129.85|4129.85|4131.28|4131.28|4134.22|4134.22|4126.6|4126.6|0
1586163000000|2020-04-06 08:50:00|4132.16|4132.16|4130.31|4130.31|4135.37|4135.37|4124.94|4124.94|0
1586163300000|2020-04-06 08:55:00|4131.22|4131.22|4135.87|4135.87|4141.35|4141.35|4130.77|4130.77|0
1586163600000|2020-04-06 09:00:00|4134.55|4134.55|4140.95|4140.95|4142.04|4142.04|4131.44|4131.44|0
1586163900000|2020-04-06 09:05:00|4140.62|4140.62|4138.15|4138.15|4142.43|4142.43|4135.56|4135.56|0
1586164200000|2020-04-06 09:10:00|4137.05|4137.05|4133.26|4133.26|4140.19|4140.19|4131.24|4131.24|0
1586164500000|2020-04-06 09:15:00|4134.15|4134.15|4150.31|4150.31|4150.31|4150.31|4134.15|4134.15|0
1586164800000|2020-04-06 09:20:00|4150.75|4150.75|4165.48|4165.48|4166.12|4166.12|4149.88|4149.88|0
1586165100000|2020-04-06 09:25:00|4165.7|4165.7|4152.91|4152.91|4169.66|4169.66|4152.91|4152.91|0
1586165400000|2020-04-06 09:30:00|4155.56|4155.56|4167.38|4167.38|4168.93|4168.93|4155.56|4155.56|0
1586165700000|2020-04-06 09:35:00|4166.29|4166.29|4151.73|4151.73|4171.55|4171.55|4149.91|4149.91|0
1586166000000|2020-04-06 09:40:00|4150.56|4150.56|4177.38|4177.38|4177.38|4177.38|4150.56|4150.56|0
1586166300000|2020-04-06 09:45:00|4176.92|4176.92|4164.04|4164.04|4176.92|4176.92|4161.76|4161.76|0
1586166600000|2020-04-06 09:50:00|4162.72|4162.72|4157.58|4157.58|4162.72|4162.72|4157.48|4157.48|0
1586166900000|2020-04-06 09:55:00|4156.99|4156.99|4155.35|4155.35|4159.07|4159.07|4153.74|4153.74|0
1586167200000|2020-04-06 10:00:00|4155.8|4155.8|4169.57|4169.57|4169.57|4169.57|4155.8|4155.8|0
1586167500000|2020-04-06 10:05:00|4169.35|4169.35|4166.76|4166.76|4170.06|4170.06|4163.96|4163.96|0
1586167800000|2020-04-06 10:10:00|4166.31|4166.31|4150.8|4150.8|4166.31|4166.31|4148.72|4148.72|0
1586168100000|2020-04-06 10:15:00|4150.89|4150.89|4169.25|4169.25|4169.25|4169.25|4150.89|4150.89|0
1586168400000|2020-04-06 10:20:00|4169.69|4169.69|4181.77|4181.77|4181.77|4181.77|4166.51|4166.51|0
1586168700000|2020-04-06 10:25:00|4183.59|4183.59|4184.78|4184.78|4187.09|4187.09|4179.14|4179.14|0
1586169000000|2020-04-06 10:30:00|4184.33|4184.33|4191.94|4191.94|4191.94|4191.94|4184.14|4184.14|0
1586169300000|2020-04-06 10:35:00|4192.23|4192.23|4200.63|4200.63|4201.74|4201.74|4191.01|4191.01|0
1586169600000|2020-04-06 10:40:00|4199.08|4199.08|4209.01|4209.01|4210.99|4210.99|4198.17|4198.17|0
1586169900000|2020-04-06 10:45:00|4208.79|4208.79|4221.26|4221.26|4229.31|4229.31|4208.79|4208.79|0
1586170200000|2020-04-06 10:50:00|4220.67|4220.67|4199.57|4199.57|4222.64|4222.64|4198.11|4198.11|0
1586170500000|2020-04-06 10:55:00|4197.75|4197.75|4195.51|4195.51|4197.75|4197.75|4191.49|4191.49|0
1586170800000|2020-04-06 11:00:00|4197.69|4197.69|4184.72|4184.72|4197.69|4197.69|4176.41|4176.41|0
1586171100000|2020-04-06 11:05:00|4185.89|4185.89|4180.99|4180.99|4190.75|4190.75|4178.56|4178.56|0
1586171400000|2020-04-06 11:10:00|4181.96|4181.96|4182.22|4182.22|4184.37|4184.37|4178.22|4178.22|0
1586171700000|2020-04-06 11:15:00|4181.33|4181.33|4180.42|4180.42|4186.61|4186.61|4180.13|4180.13|0
1586172000000|2020-04-06 11:20:00|4180.71|4180.71|4181.67|4181.67|4184.08|4184.08|4178.94|4178.94|0
1586172300000|2020-04-06 11:25:00|4182.99|4182.99|4180.36|4180.36|4186.67|4186.67|4180.36|4180.36|0
1586172600000|2020-04-06 11:30:00|4182.18|4182.18|4193.97|4193.97|4193.97|4193.97|4182.18|4182.18|0
1586172900000|2020-04-06 11:35:00|4192.86|4192.86|4192.74|4192.74|4196.13|4196.13|4190.97|4190.97|0
1586173200000|2020-04-06 11:40:00|4190.97|4190.97|4197.14|4197.14|4197.43|4197.43|4190.75|4190.75|0
1586173500000|2020-04-06 11:45:00|4197.36|4197.36|4193.35|4193.35|4199.16|4199.16|4187.48|4187.48|0
1586173800000|2020-04-06 11:50:00|4191.17|4191.17|4195.61|4195.61|4195.61|4195.61|4184.61|4184.61|0
1586174100000|2020-04-06 11:55:00|4195.83|4195.83|4189.8|4189.8|4195.83|4195.83|4186.04|4186.04|0
1586174400000|2020-04-06 12:00:00|4190.02|4190.02|4186.74|4186.74|4190.02|4190.02|4179.96|4179.96|0
1586174700000|2020-04-06 12:05:00|4188.5|4188.5|4185.16|4185.16|4190.19|4190.19|4180.04|4180.04|0
1586175000000|2020-04-06 12:10:00|4182.82|4182.82|4188.45|4188.45|4191.1|4191.1|4180.26|4180.26|0
1586175300000|2020-04-06 12:15:00|4187.56|4187.56|4183.5|4183.5|4191.37|4191.37|4180.73|4180.73|0
1586175600000|2020-04-06 12:20:00|4184.59|4184.59|4182.8|4182.8|4184.59|4184.59|4175.68|4175.68|0
1586175900000|2020-04-06 12:25:00|4181.71|4181.71|4182.64|4182.64|4185.17|4185.17|4179.59|4179.59|0
1586176200000|2020-04-06 12:30:00|4181.73|4181.73|4185.89|4185.89|4191.58|4191.58|4180.17|4180.17|0
1586176500000|2020-04-06 12:35:00|4186.78|4186.78|4189.24|4189.24|4192.2|4192.2|4186.78|4186.78|0
1586176800000|2020-04-06 12:40:00|4190.57|4190.57|4198.12|4198.12|4200.25|4200.25|4186.59|4186.59|0
1586177100000|2020-04-06 12:45:00|4196.57|4196.57|4201.12|4201.12|4203.76|4203.76|4193.06|4193.06|0
1586177400000|2020-04-06 12:50:00|4203.3|4203.3|4190.35|4190.35|4203.3|4203.3|4190.35|4190.35|0
1586177700000|2020-04-06 12:55:00|4189.44|4189.44|4190.91|4190.91|4196.86|4196.86|4189.44|4189.44|0
1586178000000|2020-04-06 13:00:00|4190.25|4190.25|4178.89|4178.89|4190.25|4190.25|4176.42|4176.42|0
1586178300000|2020-04-06 13:05:00|4178|4178|4171|4171|4180.34|4180.34|4168|4168|0
1586178600000|2020-04-06 13:10:00|4171.22|4171.22|4175.35|4175.35|4175.35|4175.35|4169.27|4169.27|0
1586178900000|2020-04-06 13:15:00|4175.8|4175.8|4183.31|4183.31|4186.25|4186.25|4175.41|4175.41|0
1586179200000|2020-04-06 13:20:00|4185.49|4185.49|4171.8|4171.8|4189.46|4189.46|4170.4|4170.4|0
1586179500000|2020-04-06 13:25:00|4170.7|4170.7|4174.31|4174.31|4174.66|4174.66|4168.47|4168.47|0
1586179800000|2020-04-06 13:30:00|4174.09|4174.09|4181.63|4181.63|4185.14|4185.14|4173.21|4173.21|0
1586180100000|2020-04-06 13:35:00|4181.92|4181.92|4185.7|4185.7|4189.8|4189.8|4181.92|4181.92|0
1586180400000|2020-04-06 13:40:00|4186.15|4186.15|4200.16|4200.16|4200.16|4200.16|4186.15|4186.15|0
1586180700000|2020-04-06 13:45:00|4198.61|4198.61|4211.64|4211.64|4214|4214|4198.61|4198.61|0
1586181000000|2020-04-06 13:50:00|4212.08|4212.08|4217.17|4217.17|4220.53|4220.53|4210.59|4210.59|0
1586181300000|2020-04-06 13:55:00|4217.46|4217.46|4236.88|4236.88|4242.62|4242.62|4217.46|4217.46|0
1586181600000|2020-04-06 14:00:00|4235.78|4235.78|4240.62|4240.62|4247.56|4247.56|4235.78|4235.78|0
1586181900000|2020-04-06 14:05:00|4244.38|4244.38|4240.39|4240.39|4245.73|4245.73|4228.24|4228.24|0
1586182200000|2020-04-06 14:10:00|4239.94|4239.94|4236.99|4236.99|4245.26|4245.26|4230.86|4230.86|0
1586182500000|2020-04-06 14:15:00|4236.7|4236.7|4258.66|4258.66|4258.88|4258.88|4236.7|4236.7|0
1586182800000|2020-04-06 14:20:00|4259.32|4259.32|4269.83|4269.83|4269.83|4269.83|4258.66|4258.66|0
1586183100000|2020-04-06 14:25:00|4268.74|4268.74|4278.44|4278.44|4280.42|4280.42|4266.31|4266.31|0
1586183400000|2020-04-06 14:30:00|4278.88|4278.88|4267.9|4267.9|4278.88|4278.88|4259.42|4259.42|0
1586183700000|2020-04-06 14:35:00|4267.68|4267.68|4267.9|4267.9|4269.6|4269.6|4253.45|4253.45|0
1586184000000|2020-04-06 14:40:00|4265.69|4265.69|4258.14|4258.14|4265.69|4265.69|4252.51|4252.51|0
1586184300000|2020-04-06 14:45:00|4259.24|4259.24|4253.49|4253.49|4262.78|4262.78|4253.49|4253.49|0
1586184600000|2020-04-06 14:50:00|4253.78|4253.78|4250.74|4250.74|4260.61|4260.61|4250.74|4250.74|0
1586184900000|2020-04-06 14:55:00|4249.86|4249.86|4268.73|4268.73|4268.73|4268.73|4248.98|4248.98|0
1586185200000|2020-04-06 15:00:00|4269.39|4269.39|4272.35|4272.35|4274.17|4274.17|4260.69|4260.69|0
1586185500000|2020-04-06 15:05:00|4272.65|4272.65|4278.29|4278.29|4288.78|4288.78|4272.65|4272.65|0
1586185800000|2020-04-06 15:10:00|4278.59|4278.59|4293.38|4293.38|4293.84|4293.84|4277.22|4277.22|0
1586186100000|2020-04-06 15:15:00|4292.51|4292.51|4291.66|4291.66|4294.27|4294.27|4283.09|4283.09|0
1586186400000|2020-04-06 15:20:00|4291.37|4291.37|4275.16|4275.16|4292.74|4292.74|4273.16|4273.16|0
1586186700000|2020-04-06 15:25:00|4275.26|4275.26|4304.92|4304.92|4308.39|4308.39|4274.5|4274.5|0
1586243700000|2020-04-07 07:15:00|4522.04|4522.04|4587.5|4587.5|4587.5|4587.5|4517.06|4517.06|0
1586244000000|2020-04-07 07:20:00|4587.04|4587.04|4569.5|4569.5|4621.4|4621.4|4556.36|4556.36|0
1586244300000|2020-04-07 07:25:00|4569.33|4569.33|4548.1|4548.1|4577.32|4577.32|4537.94|4537.94|0
1586244600000|2020-04-07 07:30:00|4547.88|4547.88|4526.9|4526.9|4547.88|4547.88|4519.13|4519.13|0
1586244900000|2020-04-07 07:35:00|4529.63|4529.63|4540.36|4540.36|4547.68|4547.68|4529.63|4529.63|0
1586245200000|2020-04-07 07:40:00|4540.66|4540.66|4554.99|4554.99|4560.15|4560.15|4538.46|4538.46|0
1586245500000|2020-04-07 07:45:00|4559.99|4559.99|4592.51|4592.51|4593.78|4593.78|4556.42|4556.42|0
1586245800000|2020-04-07 07:50:00|4594.55|4594.55|4592.91|4592.91|4613.03|4613.03|4589.48|4589.48|0
1586246100000|2020-04-07 07:55:00|4593.36|4593.36|4592.86|4592.86|4598.54|4598.54|4584.41|4584.41|0
1586246400000|2020-04-07 08:00:00|4589.68|4589.68|4589.96|4589.96|4597.3|4597.3|4584.84|4584.84|0
1586246700000|2020-04-07 08:05:00|4590.62|4590.62|4637.59|4637.59|4637.59|4637.59|4589.16|4589.16|0
1586247000000|2020-04-07 08:10:00|4638.25|4638.25|4614.09|4614.09|4638.25|4638.25|4612|4612|0
1586247300000|2020-04-07 08:15:00|4612.98|4612.98|4608.73|4608.73|4623.35|4623.35|4608.3|4608.3|0
1586247600000|2020-04-07 08:20:00|4609.4|4609.4|4616.98|4616.98|4625.58|4625.58|4605.27|4605.27|0
1586247900000|2020-04-07 08:25:00|4619.26|4619.26|4611.55|4611.55|4621.45|4621.45|4608.82|4608.82|0
1586248200000|2020-04-07 08:30:00|4611.39|4611.39|4587.35|4587.35|4614.65|4614.65|4586.55|4586.55|0
1586248500000|2020-04-07 08:35:00|4588.9|4588.9|4587.2|4587.2|4590.22|4590.22|4579.29|4579.29|0
1586248800000|2020-04-07 08:40:00|4590.51|4590.51|4595.58|4595.58|4596.99|4596.99|4585.93|4585.93|0
1586249100000|2020-04-07 08:45:00|4596.9|4596.9|4609.64|4609.64|4610.71|4610.71|4595.15|4595.15|0
1586249400000|2020-04-07 08:50:00|4609.09|4609.09|4587.06|4587.06|4609.09|4609.09|4585.28|4585.28|0
1586249700000|2020-04-07 08:55:00|4587.29|4587.29|4584.12|4584.12|4592.62|4592.62|4583.06|4583.06|0
1586250000000|2020-04-07 09:00:00|4587.1|4587.1|4598.6|4598.6|4603.84|4603.84|4587.1|4587.1|0
1586250300000|2020-04-07 09:05:00|4596.39|4596.39|4586.93|4586.93|4597.49|4597.49|4586.93|4586.93|0
1586250600000|2020-04-07 09:10:00|4588.04|4588.04|4581.45|4581.45|4590.89|4590.89|4571.04|4571.04|0
1586250900000|2020-04-07 09:15:00|4583.1|4583.1|4586.31|4586.31|4591.02|4591.02|4580.07|4580.07|0
1586251200000|2020-04-07 09:20:00|4586.86|4586.86|4600.09|4600.09|4600.09|4600.09|4576.11|4576.11|0
1586251500000|2020-04-07 09:25:00|4599.18|4599.18|4594.76|4594.76|4599.28|4599.28|4594.61|4594.61|0
1586251800000|2020-04-07 09:30:00|4592.94|4592.94|4617.49|4617.49|4619.76|4619.76|4590.21|4590.21|0
1586252100000|2020-04-07 09:35:00|4617.94|4617.94|4587.87|4587.87|4617.94|4617.94|4586.7|4586.7|0
1586252400000|2020-04-07 09:40:00|4588.42|4588.42|4601.46|4601.46|4602.83|4602.83|4588.42|4588.42|0
1586252700000|2020-04-07 09:45:00|4599.81|4599.81|4620.97|4620.97|4620.97|4620.97|4595.41|4595.41|0
1586253000000|2020-04-07 09:50:00|4620.68|4620.68|4614.07|4614.07|4621.07|4621.07|4603.97|4603.97|0
1586253300000|2020-04-07 09:55:00|4615.73|4615.73|4623.03|4623.03|4627.58|4627.58|4612.34|4612.34|0
1586253600000|2020-04-07 10:00:00|4624.69|4624.69|4623.04|4623.04|4627.45|4627.45|4613.23|4613.23|0
1586253900000|2020-04-07 10:05:00|4624.4|4624.4|4615.38|4615.38|4625.77|4625.77|4609.72|4609.72|0
1586254200000|2020-04-07 10:10:00|4615.93|4615.93|4617.61|4617.61|4618.32|4618.32|4610.65|4610.65|0
1586254500000|2020-04-07 10:15:00|4615.56|4615.56|4623.43|4623.43|4630.69|4630.69|4610.54|4610.54|0
1586254800000|2020-04-07 10:20:00|4625.61|4625.61|4633.3|4633.3|4640.7|4640.7|4624.52|4624.52|0
1586255100000|2020-04-07 10:25:00|4632.2|4632.2|4625.04|4625.04|4635.94|4635.94|4623.64|4623.64|0
1586255400000|2020-04-07 10:30:00|4625.33|4625.33|4638.67|4638.67|4639.25|4639.25|4620.21|4620.21|0
1586255700000|2020-04-07 10:35:00|4638.08|4638.08|4623.34|4623.34|4638.08|4638.08|4621.41|4621.41|0
1586256000000|2020-04-07 10:40:00|4623.92|4623.92|4628.44|4628.44|4630.62|4630.62|4618.59|4618.59|0
1586256300000|2020-04-07 10:45:00|4630.26|4630.26|4642.01|4642.01|4643.93|4643.93|4622.25|4622.25|0
1586256600000|2020-04-07 10:50:00|4641.68|4641.68|4642.82|4642.82|4649.82|4649.82|4639.91|4639.91|0
1586256900000|2020-04-07 10:55:00|4644.19|4644.19|4657.49|4657.49|4657.51|4657.51|4641.03|4641.03|0
1586257200000|2020-04-07 11:00:00|4658.95|4658.95|4670.22|4670.22|4674.04|4674.04|4643.35|4643.35|0
1586257500000|2020-04-07 11:05:00|4669.67|4669.67|4673.16|4673.16|4675.37|4675.37|4659.22|4659.22|0
1586257800000|2020-04-07 11:10:00|4675.43|4675.43|4676.38|4676.38|4678.29|4678.29|4670.04|4670.04|0
1586258100000|2020-04-07 11:15:00|4681.97|4681.97|4666.11|4666.11|4683.08|4683.08|4658.89|4658.89|0
1586258400000|2020-04-07 11:20:00|4664.45|4664.45|4671.7|4671.7|4671.7|4671.7|4661.48|4661.48|0
1586258700000|2020-04-07 11:25:00|4672.79|4672.79|4678.4|4678.4|4679.83|4679.83|4672.15|4672.15|0
1586259000000|2020-04-07 11:30:00|4679.49|4679.49|4676.6|4676.6|4679.49|4679.49|4673.84|4673.84|0
1586259300000|2020-04-07 11:35:00|4677.16|4677.16|4666.86|4666.86|4685.66|4685.66|4666.86|4666.86|0
1586259600000|2020-04-07 11:40:00|4666.77|4666.77|4654.46|4654.46|4669.98|4669.98|4654.46|4654.46|0
1586259900000|2020-04-07 11:45:00|4653.35|4653.35|4631.16|4631.16|4655.04|4655.04|4628.37|4628.37|0
1586260200000|2020-04-07 11:50:00|4631.45|4631.45|4616.24|4616.24|4633.83|4633.83|4612.92|4612.92|0
1586260500000|2020-04-07 11:55:00|4615.15|4615.15|4599.39|4599.39|4615.87|4615.87|4599.17|4599.17|0
1586260800000|2020-04-07 12:00:00|4600.94|4600.94|4622.53|4622.53|4623.63|4623.63|4600.94|4600.94|0
1586261100000|2020-04-07 12:05:00|4622.73|4622.73|4628.05|4628.05|4637.24|4637.24|4618.91|4618.91|0
1586261400000|2020-04-07 12:10:00|4628.6|4628.6|4616.32|4616.32|4631.43|4631.43|4610.66|4610.66|0
1586261700000|2020-04-07 12:15:00|4618.53|4618.53|4614.74|4614.74|4626.09|4626.09|4611.45|4611.45|0
1586262000000|2020-04-07 12:20:00|4613.19|4613.19|4612.84|4612.84|4616|4616|4608.41|4608.41|0
1586262300000|2020-04-07 12:25:00|4611.74|4611.74|4597.54|4597.54|4611.96|4611.96|4597.54|4597.54|0
1586262600000|2020-04-07 12:30:00|4597.09|4597.09|4607.48|4607.48|4611.08|4611.08|4596.18|4596.18|0
1586262900000|2020-04-07 12:35:00|4608.14|4608.14|4632.62|4632.62|4632.62|4632.62|4607.41|4607.41|0
1586263200000|2020-04-07 12:40:00|4631.53|4631.53|4648.12|4648.12|4648.12|4648.12|4630.73|4630.73|0
1586263500000|2020-04-07 12:45:00|4647.83|4647.83|4619.43|4619.43|4647.83|4647.83|4619.43|4619.43|0
1586263800000|2020-04-07 12:50:00|4617.22|4617.22|4593.72|4593.72|4622.7|4622.7|4593.5|4593.5|0
1586264100000|2020-04-07 12:55:00|4594.6|4594.6|4591.96|4591.96|4599.59|4599.59|4589.07|4589.07|0
1586264400000|2020-04-07 13:00:00|4592.41|4592.41|4602.77|4602.77|4602.77|4602.77|4591.93|4591.93|0
1586264700000|2020-04-07 13:05:00|4603|4603|4596.15|4596.15|4603.22|4603.22|4593.74|4593.74|0
1586265000000|2020-04-07 13:10:00|4594.78|4594.78|4611.8|4611.8|4611.8|4611.8|4590.29|4590.29|0
1586265300000|2020-04-07 13:15:00|4611.51|4611.51|4635.46|4635.46|4637.68|4637.68|4611.29|4611.29|0
1586265600000|2020-04-07 13:20:00|4635.75|4635.75|4630.6|4630.6|4642.34|4642.34|4628.88|4628.88|0
1586265900000|2020-04-07 13:25:00|4630.82|4630.82|4634.57|4634.57|4634.57|4634.57|4613.99|4613.99|0
1586266200000|2020-04-07 13:30:00|4634.87|4634.87|4635.05|4635.05|4642.94|4642.94|4625.81|4625.81|0
1586266500000|2020-04-07 13:35:00|4633.96|4633.96|4613.52|4613.52|4634.94|4634.94|4613.52|4613.52|0
1586266800000|2020-04-07 13:40:00|4612.93|4612.93|4580.69|4580.69|4613.39|4613.39|4580.22|4580.22|0
1586267100000|2020-04-07 13:45:00|4581.8|4581.8|4582.81|4582.81|4590.03|4590.03|4577.09|4577.09|0
1586267400000|2020-04-07 13:50:00|4581.27|4581.27|4587.69|4587.69|4587.79|4587.79|4580.6|4580.6|0
1586267700000|2020-04-07 13:55:00|4587.03|4587.03|4581.33|4581.33|4590.77|4590.77|4576.72|4576.72|0
1586268000000|2020-04-07 14:00:00|4581.55|4581.55|4562.99|4562.99|4582.89|4582.89|4561.96|4561.96|0
1586268300000|2020-04-07 14:05:00|4563.45|4563.45|4541.64|4541.64|4566.83|4566.83|4541.64|4541.64|0
1586268600000|2020-04-07 14:10:00|4541.2|4541.2|4507.93|4507.93|4541.2|4541.2|4505.51|4505.51|0
1586268900000|2020-04-07 14:15:00|4508.6|4508.6|4525.08|4525.08|4527.78|4527.78|4499.33|4499.33|0
1586269200000|2020-04-07 14:20:00|4524.79|4524.79|4510.98|4510.98|4535.45|4535.45|4510.98|4510.98|0
1586269500000|2020-04-07 14:25:00|4509.66|4509.66|4544.95|4544.95|4544.95|4544.95|4508.78|4508.78|0
1586269800000|2020-04-07 14:30:00|4546.04|4546.04|4560.29|4560.29|4564.64|4564.64|4540.69|4540.69|0
1586270100000|2020-04-07 14:35:00|4560.19|4560.19|4544.48|4544.48|4561.85|4561.85|4541.73|4541.73|0
1586270400000|2020-04-07 14:40:00|4544.77|4544.77|4539.44|4539.44|4549.95|4549.95|4539.07|4539.07|0
1586270700000|2020-04-07 14:45:00|4538.56|4538.56|4508.36|4508.36|4543.38|4543.38|4508.36|4508.36|0
1586271000000|2020-04-07 14:50:00|4508.81|4508.81|4481.72|4481.72|4512.2|4512.2|4477.71|4477.71|0
1586271300000|2020-04-07 14:55:00|4482.61|4482.61|4501.13|4501.13|4504.33|4504.33|4479.83|4479.83|0
1586271600000|2020-04-07 15:00:00|4501.43|4501.43|4507.46|4507.46|4512.96|4512.96|4497.09|4497.09|0
1586271900000|2020-04-07 15:05:00|4506.8|4506.8|4534.47|4534.47|4534.47|4534.47|4506.8|4506.8|0
1586272200000|2020-04-07 15:10:00|4534.57|4534.57|4543.56|4543.56|4546.77|4546.77|4532.37|4532.37|0
1586272500000|2020-04-07 15:15:00|4543.47|4543.47|4518.83|4518.83|4549.29|4549.29|4514.98|4514.98|0
1586272800000|2020-04-07 15:20:00|4519.71|4519.71|4517.44|4517.44|4520.29|4520.29|4505.37|4505.37|0
1586273100000|2020-04-07 15:25:00|4517.73|4517.73|4531.42|4531.42|4539.33|4539.33|4512.39|4512.39|0
1586330100000|2020-04-08 07:15:00|4477.49|4477.49|4507.05|4507.05|4516.85|4516.85|4477.49|4477.49|0
1586330400000|2020-04-08 07:20:00|4506.46|4506.46|4544.26|4544.26|4546.96|4546.96|4501.3|4501.3|0
1586330700000|2020-04-08 07:25:00|4544.7|4544.7|4576.3|4576.3|4576.6|4576.6|4544.7|4544.7|0
1586331000000|2020-04-08 07:30:00|4576.01|4576.01|4554.24|4554.24|4580.1|4580.1|4542.04|4542.04|0
1586331300000|2020-04-08 07:35:00|4553.37|4553.37|4589.65|4589.65|4589.65|4589.65|4549.67|4549.67|0
1586331600000|2020-04-08 07:40:00|4596.28|4596.28|4575.31|4575.31|4596.28|4596.28|4575.31|4575.31|0
1586331900000|2020-04-08 07:45:00|4576.4|4576.4|4577.57|4577.57|4597.72|4597.72|4576.4|4576.4|0
1586332200000|2020-04-08 07:50:00|4576.69|4576.69|4577.31|4577.31|4584.82|4584.82|4576.69|4576.69|0
1586332500000|2020-04-08 07:55:00|4576.72|4576.72|4589.2|4589.2|4589.2|4589.2|4572.67|4572.67|0
1586332800000|2020-04-08 08:00:00|4587.84|4587.84|4593.44|4593.44|4603.78|4603.78|4584.97|4584.97|0
1586333100000|2020-04-08 08:05:00|4596.75|4596.75|4596.04|4596.04|4600.68|4600.68|4592.3|4592.3|0
1586333400000|2020-04-08 08:10:00|4597.59|4597.59|4584.55|4584.55|4600.51|4600.51|4581.76|4581.76|0
1586333700000|2020-04-08 08:15:00|4584.25|4584.25|4546.63|4546.63|4585.5|4585.5|4546.63|4546.63|0
1586334000000|2020-04-08 08:20:00|4543.32|4543.32|4528.74|4528.74|4546.09|4546.09|4526.33|4526.33|0
1586334300000|2020-04-08 08:25:00|4529.65|4529.65|4496.51|4496.51|4530.44|4530.44|4495.93|4495.93|0
1586334600000|2020-04-08 08:30:00|4495.6|4495.6|4490.18|4490.18|4495.6|4495.6|4477.3|4477.3|0
1586334900000|2020-04-08 08:35:00|4489.6|4489.6|4492.42|4492.42|4492.71|4492.71|4469.65|4469.65|0
1586335200000|2020-04-08 08:40:00|4492.71|4492.71|4513.15|4513.15|4513.15|4513.15|4490.32|4490.32|0
1586335500000|2020-04-08 08:45:00|4512.05|4512.05|4524.48|4524.48|4528.69|4528.69|4512.05|4512.05|0
1586335800000|2020-04-08 08:50:00|4524.26|4524.26|4534|4534|4534|4534|4518.21|4518.21|0
1586336100000|2020-04-08 08:55:00|4534.89|4534.89|4527|4527|4534.89|4534.89|4524.55|4524.55|0
1586336400000|2020-04-08 09:00:00|4527.59|4527.59|4522.29|4522.29|4533.3|4533.3|4519.19|4519.19|0
1586336700000|2020-04-08 09:05:00|4521.99|4521.99|4524.15|4524.15|4525.31|4525.31|4519.52|4519.52|0
1586337000000|2020-04-08 09:10:00|4524.45|4524.45|4522.31|4522.31|4532.33|4532.33|4522.31|4522.31|0
1586337300000|2020-04-08 09:15:00|4522.09|4522.09|4509.24|4509.24|4522.31|4522.31|4501.87|4501.87|0
1586337600000|2020-04-08 09:20:00|4508.14|4508.14|4501.79|4501.79|4511.64|4511.64|4501.79|4501.79|0
1586337900000|2020-04-08 09:25:00|4500.03|4500.03|4514.8|4514.8|4515.7|4515.7|4491.14|4491.14|0
1586338200000|2020-04-08 09:30:00|4515.24|4515.24|4512.22|4512.22|4521.43|4521.43|4511.04|4511.04|0
1586338500000|2020-04-08 09:35:00|4511.32|4511.32|4515.69|4515.69|4517.03|4517.03|4509.11|4509.11|0
1586338800000|2020-04-08 09:40:00|4515.91|4515.91|4509.29|4509.29|4515.91|4515.91|4506.51|4506.51|0
1586339100000|2020-04-08 09:45:00|4511.27|4511.27|4512.15|4512.15|4518.26|4518.26|4509.06|4509.06|0
1586339400000|2020-04-08 09:50:00|4511.49|4511.49|4501.41|4501.41|4511.49|4511.49|4500.87|4500.87|0
1586339700000|2020-04-08 09:55:00|4501.11|4501.11|4519.9|4519.9|4520.48|4520.48|4499.78|4499.78|0
1586340000000|2020-04-08 10:00:00|4518.53|4518.53|4524.49|4524.49|4532.67|4532.67|4518.53|4518.53|0
1586340300000|2020-04-08 10:05:00|4524.93|4524.93|4531.83|4531.83|4531.83|4531.83|4524.59|4524.59|0
1586340600000|2020-04-08 10:10:00|4532.27|4532.27|4524.93|4524.93|4532.79|4532.79|4523.62|4523.62|0
1586340900000|2020-04-08 10:15:00|4525.37|4525.37|4527.55|4527.55|4530.52|4530.52|4523.6|4523.6|0
1586341200000|2020-04-08 10:20:00|4525.78|4525.78|4525.42|4525.42|4529.22|4529.22|4523.02|4523.02|0
1586341500000|2020-04-08 10:25:00|4524.98|4524.98|4527.51|4527.51|4527.51|4527.51|4518.04|4518.04|0
1586341800000|2020-04-08 10:30:00|4528.62|4528.62|4544.43|4544.43|4544.43|4544.43|4528.37|4528.37|0
1586342100000|2020-04-08 10:35:00|4544.53|4544.53|4545.86|4545.86|4548.9|4548.9|4539.77|4539.77|0
1586342400000|2020-04-08 10:40:00|4546.08|4546.08|4531.48|4531.48|4548.88|4548.88|4531.19|4531.19|0
1586342700000|2020-04-08 10:45:00|4530.9|4530.9|4535.7|4535.7|4539.05|4539.05|4530.44|4530.44|0
1586343000000|2020-04-08 10:50:00|4535.21|4535.21|4555.31|4555.31|4555.31|4555.31|4534.56|4534.56|0
1586343300000|2020-04-08 10:55:00|4554.73|4554.73|4565.26|4565.26|4565.26|4565.26|4553.62|4553.62|0
1586343600000|2020-04-08 11:00:00|4539.63|4539.63|4543.96|4543.96|4546.42|4546.42|4531.24|4531.24|0
1586343900000|2020-04-08 11:05:00|4544.13|4544.13|4559.6|4559.6|4565.04|4565.04|4540.87|4540.87|0
1586344200000|2020-04-08 11:10:00|4560.48|4560.48|4563.14|4563.14|4571.35|4571.35|4557.71|4557.71|0
1586344500000|2020-04-08 11:15:00|4563.44|4563.44|4564.64|4564.64|4568.45|4568.45|4561.01|4561.01|0
1586344800000|2020-04-08 11:20:00|4564.05|4564.05|4550.38|4550.38|4564.12|4564.12|4543.78|4543.78|0
1586345100000|2020-04-08 11:25:00|4547.95|4547.95|4537.83|4537.83|4548.84|4548.84|4537.83|4537.83|0
1586345400000|2020-04-08 11:30:00|4537.05|4537.05|4538.12|4538.12|4540.11|4540.11|4531.09|4531.09|0
1586345700000|2020-04-08 11:35:00|4539.03|4539.03|4540.22|4540.22|4546.29|4546.29|4533.72|4533.72|0
1586346000000|2020-04-08 11:40:00|4539.92|4539.92|4533.64|4533.64|4541.84|4541.84|4531.87|4531.87|0
1586346300000|2020-04-08 11:45:00|4534.52|4534.52|4538.78|4538.78|4538.98|4538.98|4534.52|4534.52|0
1586346600000|2020-04-08 11:50:00|4539.69|4539.69|4540.32|4540.32|4540.32|4540.32|4536.52|4536.52|0
1586346900000|2020-04-08 11:55:00|4539.44|4539.44|4543.41|4543.41|4543.89|4543.89|4538.7|4538.7|0
1586347200000|2020-04-08 12:00:00|4542.75|4542.75|4551.07|4551.07|4551.53|4551.53|4537.76|4537.76|0
1586347500000|2020-04-08 12:05:00|4553.94|4553.94|4563.59|4563.59|4563.59|4563.59|4553.28|4553.28|0
1586347800000|2020-04-08 12:10:00|4565.06|4565.06|4583.92|4583.92|4586.49|4586.49|4565.06|4565.06|0
1586348100000|2020-04-08 12:15:00|4585.02|4585.02|4598.82|4598.82|4598.82|4598.82|4582.43|4582.43|0
1586348400000|2020-04-08 12:20:00|4600.37|4600.37|4605.61|4605.61|4605.61|4605.61|4596.45|4596.45|0
1586348700000|2020-04-08 12:25:00|4607.15|4607.15|4609.97|4609.97|4609.97|4609.97|4601.36|4601.36|0
1586349000000|2020-04-08 12:30:00|4610.88|4610.88|4616.71|4616.71|4619.24|4619.24|4608.8|4608.8|0
1586349300000|2020-04-08 12:35:00|4617.1|4617.1|4605.88|4605.88|4617.26|4617.26|4602.99|4602.99|0
1586349600000|2020-04-08 12:40:00|4604.71|4604.71|4602.11|4602.11|4609.61|4609.61|4598.35|4598.35|0
1586349900000|2020-04-08 12:45:00|4602.57|4602.57|4602.71|4602.71|4608.16|4608.16|4602.08|4602.08|0
1586350200000|2020-04-08 12:50:00|4602.26|4602.26|4611.95|4611.95|4613.02|4613.02|4597.77|4597.77|0
1586350500000|2020-04-08 12:55:00|4612.24|4612.24|4612.88|4612.88|4615.06|4615.06|4606.8|4606.8|0
1586350800000|2020-04-08 13:00:00|4612.42|4612.42|4616.94|4616.94|4619.52|4619.52|4611.06|4611.06|0
1586351100000|2020-04-08 13:05:00|4617.1|4617.1|4596.56|4596.56|4624.22|4624.22|4595.02|4595.02|0
1586351400000|2020-04-08 13:10:00|4597.66|4597.66|4598.9|4598.9|4603.49|4603.49|4593.13|4593.13|0
1586351700000|2020-04-08 13:15:00|4596.25|4596.25|4599.76|4599.76|4607.88|4607.88|4596.25|4596.25|0
1586352000000|2020-04-08 13:20:00|4599.3|4599.3|4598.72|4598.72|4600.58|4600.58|4594.08|4594.08|0
1586352300000|2020-04-08 13:25:00|4598.43|4598.43|4598.46|4598.46|4603.88|4603.88|4594.58|4594.58|0
1586352600000|2020-04-08 13:30:00|4600.65|4600.65|4592.52|4592.52|4609.45|4609.45|4590.52|4590.52|0
1586352900000|2020-04-08 13:35:00|4593.4|4593.4|4597.14|4597.14|4599.16|4599.16|4585.67|4585.67|0
1586353200000|2020-04-08 13:40:00|4598.05|4598.05|4606.99|4606.99|4609.9|4609.9|4598.05|4598.05|0
1586353500000|2020-04-08 13:45:00|4607.28|4607.28|4611.2|4611.2|4628.3|4628.3|4607.28|4607.28|0
1586353800000|2020-04-08 13:50:00|4612.29|4612.29|4588.09|4588.09|4612.29|4612.29|4588.09|4588.09|0
1586354100000|2020-04-08 13:55:00|4588.99|4588.99|4564.7|4564.7|4592.23|4592.23|4563.81|4563.81|0
1586354400000|2020-04-08 14:00:00|4563.6|4563.6|4575.46|4575.46|4585.98|4585.98|4563.6|4563.6|0
1586354700000|2020-04-08 14:05:00|4576.34|4576.34|4561.04|4561.04|4581.37|4581.37|4560.16|4560.16|0
1586355000000|2020-04-08 14:10:00|4561.33|4561.33|4555.27|4555.27|4568.8|4568.8|4555.27|4555.27|0
1586355300000|2020-04-08 14:15:00|4554.17|4554.17|4573.83|4573.83|4573.83|4573.83|4554.17|4554.17|0
1586355600000|2020-04-08 14:20:00|4574.12|4574.12|4575.73|4575.73|4577.35|4577.35|4569.4|4569.4|0
1586355900000|2020-04-08 14:25:00|4575.44|4575.44|4589.86|4589.86|4592.07|4592.07|4573.68|4573.68|0
1586356200000|2020-04-08 14:30:00|4590.15|4590.15|4597.61|4597.61|4600.1|4600.1|4588.69|4588.69|0
1586356500000|2020-04-08 14:35:00|4597.9|4597.9|4573.14|4573.14|4598.23|4598.23|4572.24|4572.24|0
1586356800000|2020-04-08 14:40:00|4572.26|4572.26|4559.07|4559.07|4573.33|4573.33|4558.05|4558.05|0
1586357100000|2020-04-08 14:45:00|4559.98|4559.98|4577.02|4577.02|4579.08|4579.08|4559.98|4559.98|0
1586357400000|2020-04-08 14:50:00|4577.93|4577.93|4568.62|4568.62|4583.29|4583.29|4562.21|4562.21|0
1586357700000|2020-04-08 14:55:00|4567.53|4567.53|4575.47|4575.47|4576.13|4576.13|4561.14|4561.14|0
1586358000000|2020-04-08 15:00:00|4575.26|4575.26|4566.95|4566.95|4577.72|4577.72|4563.64|4563.64|0
1586358300000|2020-04-08 15:05:00|4566.46|4566.46|4569.92|4569.92|4572.49|4572.49|4566.2|4566.2|0
1586358600000|2020-04-08 15:10:00|4571.01|4571.01|4588.8|4588.8|4592.42|4592.42|4568.83|4568.83|0
1586358900000|2020-04-08 15:15:00|4588.34|4588.34|4579.1|4579.1|4588.34|4588.34|4575.04|4575.04|0
1586359200000|2020-04-08 15:20:00|4579.56|4579.56|4582.74|4582.74|4586.11|4586.11|4575.71|4575.71|0
1586359500000|2020-04-08 15:25:00|4582.07|4582.07|4576.04|4576.04|4590.69|4590.69|4574.09|4574.09|0
1586416500000|2020-04-09 07:15:00|4755.97|4755.97|4777.5|4777.5|4783.35|4783.35|4755.3|4755.3|0
1586416800000|2020-04-09 07:20:00|4776.04|4776.04|4753.97|4753.97|4779.8|4779.8|4748.24|4748.24|0
1586417100000|2020-04-09 07:25:00|4753.64|4753.64|4719.57|4719.57|4754.06|4754.06|4719.57|4719.57|0
1586417400000|2020-04-09 07:30:00|4717.14|4717.14|4719.73|4719.73|4719.73|4719.73|4704.96|4704.96|0
1586417700000|2020-04-09 07:35:00|4721.72|4721.72|4725.73|4725.73|4730.24|4730.24|4717.29|4717.29|0
1586418000000|2020-04-09 07:40:00|4726.61|4726.61|4704.59|4704.59|4731.83|4731.83|4704.08|4704.08|0
1586418300000|2020-04-09 07:45:00|4706.05|4706.05|4737.48|4737.48|4742.39|4742.39|4706.05|4706.05|0
1586418600000|2020-04-09 07:50:00|4738.39|4738.39|4757.55|4757.55|4757.81|4757.81|4735.3|4735.3|0
1586418900000|2020-04-09 07:55:00|4759.21|4759.21|4752.81|4752.81|4762.33|4762.33|4748.13|4748.13|0
1586419200000|2020-04-09 08:00:00|4750.6|4750.6|4747.17|4747.17|4759.14|4759.14|4747.17|4747.17|0
1586419500000|2020-04-09 08:05:00|4747.46|4747.46|4761.05|4761.05|4762.15|4762.15|4745.41|4745.41|0
1586419800000|2020-04-09 08:10:00|4760.46|4760.46|4741.68|4741.68|4760.46|4760.46|4735.4|4735.4|0
1586420100000|2020-04-09 08:15:00|4743.89|4743.89|4759.11|4759.11|4760.22|4760.22|4740.86|4740.86|0
1586420400000|2020-04-09 08:20:00|4760.57|4760.57|4765.63|4765.63|4773.24|4773.24|4757.07|4757.07|0
1586420700000|2020-04-09 08:25:00|4764.53|4764.53|4742|4742|4764.53|4764.53|4740.34|4740.34|0
1586421000000|2020-04-09 08:30:00|4739.66|4739.66|4735.53|4735.53|4740.39|4740.39|4735.5|4735.5|0
1586421300000|2020-04-09 08:35:00|4734.07|4734.07|4707.29|4707.29|4735.8|4735.8|4707.29|4707.29|0
1586421600000|2020-04-09 08:40:00|4705.64|4705.64|4707.39|4707.39|4709.82|4709.82|4703.52|4703.52|0
1586421900000|2020-04-09 08:45:00|4704.4|4704.4|4709.35|4709.35|4711.84|4711.84|4704.4|4704.4|0
1586422200000|2020-04-09 08:50:00|4709.93|4709.93|4697.3|4697.3|4711.88|4711.88|4690.17|4690.17|0
1586422500000|2020-04-09 08:55:00|4695.2|4695.2|4691.17|4691.17|4698.75|4698.75|4690.41|4690.41|0
1586422800000|2020-04-09 09:00:00|4692.27|4692.27|4685.07|4685.07|4696.39|4696.39|4680.96|4680.96|0
1586423100000|2020-04-09 09:05:00|4683.51|4683.51|4677.8|4677.8|4686.05|4686.05|4667.31|4667.31|0
1586423400000|2020-04-09 09:10:00|4677.21|4677.21|4666.06|4666.06|4678.09|4678.09|4665.49|4665.49|0
1586423700000|2020-04-09 09:15:00|4667.15|4667.15|4646.34|4646.34|4669.58|4669.58|4646.34|4646.34|0
1586424000000|2020-04-09 09:20:00|4645.01|4645.01|4648.87|4648.87|4651.96|4651.96|4642.35|4642.35|0
1586424300000|2020-04-09 09:25:00|4649.16|4649.16|4676.23|4676.23|4676.23|4676.23|4649.16|4649.16|0
1586424600000|2020-04-09 09:30:00|4677.33|4677.33|4692.68|4692.68|4697.62|4697.62|4676.23|4676.23|0
1586424900000|2020-04-09 09:35:00|4691.58|4691.58|4686.13|4686.13|4692.16|4692.16|4674.75|4674.75|0
1586425200000|2020-04-09 09:40:00|4686.58|4686.58|4689.5|4689.5|4698.25|4698.25|4686.58|4686.58|0
1586425500000|2020-04-09 09:45:00|4689.95|4689.95|4688.15|4688.15|4695.49|4695.49|4684.02|4684.02|0
1586425800000|2020-04-09 09:50:00|4687.6|4687.6|4678.25|4678.25|4693.58|4693.58|4677.16|4677.16|0
1586426100000|2020-04-09 09:55:00|4673.71|4673.71|4672.27|4672.27|4675.51|4675.51|4670.4|4670.4|0
1586426400000|2020-04-09 10:00:00|4671.18|4671.18|4682.04|4682.04|4684.35|4684.35|4666.03|4666.03|0
1586426700000|2020-04-09 10:05:00|4683.26|4683.26|4694.91|4694.91|4698.8|4698.8|4683.26|4683.26|0
1586427000000|2020-04-09 10:10:00|4694.23|4694.23|4702.08|4702.08|4702.86|4702.86|4692.9|4692.9|0
1586427300000|2020-04-09 10:15:00|4702.63|4702.63|4693.88|4693.88|4704.63|4704.63|4691.97|4691.97|0
1586427600000|2020-04-09 10:20:00|4694.33|4694.33|4681.09|4681.09|4697.65|4697.65|4681.09|4681.09|0
1586427900000|2020-04-09 10:25:00|4679.72|4679.72|4672.29|4672.29|4679.72|4679.72|4664.92|4664.92|0
1586428200000|2020-04-09 10:30:00|4672.95|4672.95|4672.46|4672.46|4680.27|4680.27|4671.05|4671.05|0
1586428500000|2020-04-09 10:35:00|4672.66|4672.66|4694.42|4694.42|4694.71|4694.71|4672.66|4672.66|0
1586428800000|2020-04-09 10:40:00|4694.97|4694.97|4704.95|4704.95|4704.95|4704.95|4694.97|4694.97|0
1586429100000|2020-04-09 10:45:00|4705.5|4705.5|4700.28|4700.28|4711.54|4711.54|4694.55|4694.55|0
1586429400000|2020-04-09 10:50:00|4699.37|4699.37|4696.31|4696.31|4701.13|4701.13|4695.14|4695.14|0
1586429700000|2020-04-09 10:55:00|4694.99|4694.99|4700.24|4700.24|4700.24|4700.24|4694.1|4694.1|0
1586430000000|2020-04-09 11:00:00|4701.12|4701.12|4702.64|4702.64|4705.99|4705.99|4692.77|4692.77|0
1586430300000|2020-04-09 11:05:00|4700.82|4700.82|4705.68|4705.68|4705.68|4705.68|4697.94|4697.94|0
1586430600000|2020-04-09 11:10:00|4704.35|4704.35|4710.16|4710.16|4714.63|4714.63|4702.96|4702.96|0
1586430900000|2020-04-09 11:15:00|4706.89|4706.89|4711.19|4711.19|4716.8|4716.8|4706.89|4706.89|0
1586431200000|2020-04-09 11:20:00|4709.42|4709.42|4700.31|4700.31|4714.13|4714.13|4700.31|4700.31|0
1586431500000|2020-04-09 11:25:00|4700.76|4700.76|4691.47|4691.47|4707.89|4707.89|4691.47|4691.47|0
1586431800000|2020-04-09 11:30:00|4691.93|4691.93|4696.5|4696.5|4696.5|4696.5|4685.73|4685.73|0
1586432100000|2020-04-09 11:35:00|4696.04|4696.04|4691.88|4691.88|4698.14|4698.14|4691.88|4691.88|0
1586432400000|2020-04-09 11:40:00|4692.32|4692.32|4692.19|4692.19|4697.1|4697.1|4687.3|4687.3|0
1586432700000|2020-04-09 11:45:00|4691.74|4691.74|4701.29|4701.29|4702.65|4702.65|4688.42|4688.42|0
1586433000000|2020-04-09 11:50:00|4700.63|4700.63|4702.28|4702.28|4704.49|4704.49|4695.75|4695.75|0
1586433300000|2020-04-09 11:55:00|4702.94|4702.94|4691.21|4691.21|4704.26|4704.26|4691.21|4691.21|0
1586433600000|2020-04-09 12:00:00|4693.39|4693.39|4680.86|4680.86|4694.74|4694.74|4680.86|4680.86|0
1586433900000|2020-04-09 12:05:00|4681.52|4681.52|4683.52|4683.52|4684.77|4684.77|4679.43|4679.43|0
1586434200000|2020-04-09 12:10:00|4683.03|4683.03|4688.07|4688.07|4688.07|4688.07|4680.58|4680.58|0
1586434500000|2020-04-09 12:15:00|4688.52|4688.52|4669.42|4669.42|4691.64|4691.64|4669.42|4669.42|0
1586434800000|2020-04-09 12:20:00|4670.3|4670.3|4679.9|4679.9|4682.55|4682.55|4670.3|4670.3|0
1586435100000|2020-04-09 12:25:00|4681.22|4681.22|4684.53|4684.53|4684.67|4684.67|4679.75|4679.75|0
1586435400000|2020-04-09 12:30:00|4687.59|4687.59|4693.86|4693.86|4697.28|4697.28|4684.4|4684.4|0
1586435700000|2020-04-09 12:35:00|4692.77|4692.77|4675.24|4675.24|4693.08|4693.08|4675.24|4675.24|0
1586436000000|2020-04-09 12:40:00|4674.15|4674.15|4685.27|4685.27|4685.27|4685.27|4669.29|4669.29|0
1586436300000|2020-04-09 12:45:00|4684.82|4684.82|4696.33|4696.33|4702.34|4702.34|4684.36|4684.36|0
1586436600000|2020-04-09 12:50:00|4697.44|4697.44|4718.07|4718.07|4721.25|4721.25|4697.44|4697.44|0
1586436900000|2020-04-09 12:55:00|4716.3|4716.3|4712.99|4712.99|4725.73|4725.73|4712|4712|0
1586437200000|2020-04-09 13:00:00|4714.54|4714.54|4707.61|4707.61|4718.89|4718.89|4707.61|4707.61|0
1586437500000|2020-04-09 13:05:00|4708.19|4708.19|4720.78|4720.78|4721.95|4721.95|4707.67|4707.67|0
1586437800000|2020-04-09 13:10:00|4720.49|4720.49|4721.57|4721.57|4726.15|4726.15|4715.59|4715.59|0
1586438100000|2020-04-09 13:15:00|4723|4723|4719.55|4719.55|4726.69|4726.69|4711.52|4711.52|0
1586438400000|2020-04-09 13:20:00|4720.91|4720.91|4727.05|4727.05|4735.06|4735.06|4719.45|4719.45|0
1586438700000|2020-04-09 13:25:00|4725.39|4725.39|4718.41|4718.41|4730.84|4730.84|4718.41|4718.41|0
1586439000000|2020-04-09 13:30:00|4719|4719|4735.19|4735.19|4738.98|4738.98|4714.38|4714.38|0
1586439300000|2020-04-09 13:35:00|4734.1|4734.1|4754.08|4754.08|4754.08|4754.08|4734.1|4734.1|0
1586439600000|2020-04-09 13:40:00|4754.37|4754.37|4772.76|4772.76|4775.26|4775.26|4753.52|4753.52|0
1586439900000|2020-04-09 13:45:00|4773.34|4773.34|4778.99|4778.99|4786.55|4786.55|4772.72|4772.72|0
1586440200000|2020-04-09 13:50:00|4778.08|4778.08|4779.87|4779.87|4781.23|4781.23|4768.83|4768.83|0
1586440500000|2020-04-09 13:55:00|4784.23|4784.23|4799.33|4799.33|4800.92|4800.92|4784.23|4784.23|0
1586440800000|2020-04-09 14:00:00|4799.04|4799.04|4786.45|4786.45|4799.04|4799.04|4786.22|4786.22|0
1586441100000|2020-04-09 14:05:00|4786.16|4786.16|4762.84|4762.84|4786.6|4786.6|4762.84|4762.84|0
1586441400000|2020-04-09 14:10:00|4762.55|4762.55|4767.55|4767.55|4777.62|4777.62|4760.12|4760.12|0
1586441700000|2020-04-09 14:15:00|4768.42|4768.42|4736.78|4736.78|4768.42|4768.42|4735.06|4735.06|0
1586442000000|2020-04-09 14:20:00|4737.33|4737.33|4731.05|4731.05|4739.35|4739.35|4725.72|4725.72|0
1586442300000|2020-04-09 14:25:00|4732.81|4732.81|4734.55|4734.55|4735.71|4735.71|4725.9|4725.9|0
1586442600000|2020-04-09 14:30:00|4735.14|4735.14|4743.71|4743.71|4744.03|4744.03|4723.95|4723.95|0
1586442900000|2020-04-09 14:35:00|4743.26|4743.26|4749.02|4749.02|4750.75|4750.75|4740.85|4740.85|0
1586443200000|2020-04-09 14:40:00|4749.67|4749.67|4745.06|4745.06|4754.39|4754.39|4733.08|4733.08|0
1586443500000|2020-04-09 14:45:00|4745.65|4745.65|4740.67|4740.67|4752.8|4752.8|4740.67|4740.67|0
1586443800000|2020-04-09 14:50:00|4740.45|4740.45|4731.01|4731.01|4743.46|4743.46|4729.86|4729.86|0
1586444100000|2020-04-09 14:55:00|4731.6|4731.6|4760.22|4760.22|4764.79|4764.79|4731.6|4731.6|0
1586444400000|2020-04-09 15:00:00|4760.81|4760.81|4747.65|4747.65|4762.37|4762.37|4744.52|4744.52|0
1586444700000|2020-04-09 15:05:00|4748.11|4748.11|4746.72|4746.72|4749.95|4749.95|4740.65|4740.65|0
1586445000000|2020-04-09 15:10:00|4748.38|4748.38|4745.6|4745.6|4753.02|4753.02|4743.12|4743.12|0
1586445300000|2020-04-09 15:15:00|4745.89|4745.89|4735.38|4735.38|4748.82|4748.82|4731.15|4731.15|0
1586445600000|2020-04-09 15:20:00|4735.93|4735.93|4726.87|4726.87|4738.23|4738.23|4723.36|4723.36|0
1586445900000|2020-04-09 15:25:00|4727.45|4727.45|4750.57|4750.57|4750.57|4750.57|4721.62|4721.62|0
1586848500000|2020-04-14 07:15:00|4707.22|4707.22|4693.87|4693.87|4713.49|4713.49|4686.61|4686.61|0
1586848800000|2020-04-14 07:20:00|4692.4|4692.4|4643.58|4643.58|4692.4|4692.4|4642.71|4642.71|0
1586849100000|2020-04-14 07:25:00|4644.46|4644.46|4643.01|4643.01|4653.68|4653.68|4640.93|4640.93|0
1586849400000|2020-04-14 07:30:00|4644.34|4644.34|4679.51|4679.51|4682.66|4682.66|4642.98|4642.98|0
1586849700000|2020-04-14 07:35:00|4680.38|4680.38|4674.89|4674.89|4700.03|4700.03|4674.89|4674.89|0
1586850000000|2020-04-14 07:40:00|4673.13|4673.13|4667.42|4667.42|4677.47|4677.47|4666.54|4666.54|0
1586850300000|2020-04-14 07:45:00|4666.98|4666.98|4670.25|4670.25|4672.02|4672.02|4655.09|4655.09|0
1586850600000|2020-04-14 07:50:00|4669.59|4669.59|4663.79|4663.79|4669.77|4669.77|4662.06|4662.06|0
1586850900000|2020-04-14 07:55:00|4663.5|4663.5|4640.53|4640.53|4663.5|4663.5|4634.06|4634.06|0
1586851200000|2020-04-14 08:00:00|4642.96|4642.96|4630.67|4630.67|4642.96|4642.96|4630.67|4630.67|0
1586851500000|2020-04-14 08:05:00|4628.68|4628.68|4627.35|4627.35|4631.98|4631.98|4621.75|4621.75|0
1586851800000|2020-04-14 08:10:00|4626.91|4626.91|4610.19|4610.19|4627.58|4627.58|4610.19|4610.19|0
1586852100000|2020-04-14 08:15:00|4611.95|4611.95|4613.56|4613.56|4619.08|4619.08|4604.93|4604.93|0
1586852400000|2020-04-14 08:20:00|4613.11|4613.11|4618.89|4618.89|4619.51|4619.51|4611.34|4611.34|0
1586852700000|2020-04-14 08:25:00|4618.6|4618.6|4622.11|4622.11|4622.11|4622.11|4609.36|4609.36|0
1586853000000|2020-04-14 08:30:00|4623.93|4623.93|4614.26|4614.26|4623.93|4623.93|4612.72|4612.72|0
1586853300000|2020-04-14 08:35:00|4615.35|4615.35|4632.78|4632.78|4638.22|4638.22|4615.35|4615.35|0
1586853600000|2020-04-14 08:40:00|4633.23|4633.23|4634.28|4634.28|4637.18|4637.18|4628.13|4628.13|0
1586853900000|2020-04-14 08:45:00|4635.39|4635.39|4625.18|4625.18|4637.54|4637.54|4625.18|4625.18|0
1586854200000|2020-04-14 08:50:00|4622.55|4622.55|4612.15|4612.15|4622.99|4622.99|4601.31|4601.31|0
1586854500000|2020-04-14 08:55:00|4613.47|4613.47|4631.82|4631.82|4631.82|4631.82|4612.73|4612.73|0
1586854800000|2020-04-14 09:00:00|4631.33|4631.33|4630.09|4630.09|4637.59|4637.59|4628.77|4628.77|0
1586855100000|2020-04-14 09:05:00|4629.19|4629.19|4633.13|4633.13|4637.49|4637.49|4627.87|4627.87|0
1586855400000|2020-04-14 09:10:00|4633.42|4633.42|4652.84|4652.84|4659.66|4659.66|4632.25|4632.25|0
1586855700000|2020-04-14 09:15:00|4654.2|4654.2|4670.66|4670.66|4671.75|4671.75|4647.18|4647.18|0
1586856000000|2020-04-14 09:20:00|4669.33|4669.33|4646.87|4646.87|4669.33|4669.33|4646.87|4646.87|0
1586856300000|2020-04-14 09:25:00|4649.22|4649.22|4635.91|4635.91|4649.22|4649.22|4634.45|4634.45|0
1586856600000|2020-04-14 09:30:00|4635.32|4635.32|4633.89|4633.89|4643.34|4643.34|4633.89|4633.89|0
1586856900000|2020-04-14 09:35:00|4634.11|4634.11|4630.34|4630.34|4634.11|4634.11|4625.48|4625.48|0
1586857200000|2020-04-14 09:40:00|4629.24|4629.24|4613.84|4613.84|4629.24|4629.24|4613.63|4613.63|0
1586857500000|2020-04-14 09:45:00|4612.93|4612.93|4622.75|4622.75|4624.79|4624.79|4612.2|4612.2|0
1586857800000|2020-04-14 09:50:00|4621.65|4621.65|4617.69|4617.69|4621.74|4621.74|4615.32|4615.32|0
1586858100000|2020-04-14 09:55:00|4617.24|4617.24|4626.92|4626.92|4626.92|4626.92|4617.24|4617.24|0
1586858400000|2020-04-14 10:00:00|4623.83|4623.83|4616.14|4616.14|4623.83|4623.83|4614.28|4614.28|0
1586858700000|2020-04-14 10:05:00|4614.37|4614.37|4612.03|4612.03|4619.4|4619.4|4612.03|4612.03|0
1586859000000|2020-04-14 10:10:00|4611.74|4611.74|4614.94|4614.94|4617.17|4617.17|4610.86|4610.86|0
1586859300000|2020-04-14 10:15:00|4614.45|4614.45|4620.85|4620.85|4620.85|4620.85|4609.22|4609.22|0
1586859600000|2020-04-14 10:20:00|4621.73|4621.73|4622.82|4622.82|4625.21|4625.21|4617.73|4617.73|0
1586859900000|2020-04-14 10:25:00|4623.91|4623.91|4617|4617|4623.91|4623.91|4616.55|4616.55|0
1586860200000|2020-04-14 10:30:00|4615.9|4615.9|4604.47|4604.47|4616.48|4616.48|4596.79|4596.79|0
1586860500000|2020-04-14 10:35:00|4603.11|4603.11|4605.6|4605.6|4610.3|4610.3|4597.77|4597.77|0
1586860800000|2020-04-14 10:40:00|4607.37|4607.37|4600.05|4600.05|4621.23|4621.23|4599.47|4599.47|0
1586861100000|2020-04-14 10:45:00|4602.04|4602.04|4606.33|4606.33|4608.89|4608.89|4597.62|4597.62|0
1586861400000|2020-04-14 10:50:00|4607.42|4607.42|4605.19|4605.19|4618.19|4618.19|4604.5|4604.5|0
1586861700000|2020-04-14 10:55:00|4606.36|4606.36|4615.72|4615.72|4615.72|4615.72|4601.28|4601.28|0
1586862000000|2020-04-14 11:00:00|4616.6|4616.6|4605.05|4605.05|4620.21|4620.21|4605.05|4605.05|0
1586862300000|2020-04-14 11:05:00|4604.76|4604.76|4610.25|4610.25|4610.25|4610.25|4604.32|4604.32|0
1586862600000|2020-04-14 11:10:00|4610.71|4610.71|4597.44|4597.44|4613.08|4613.08|4597.44|4597.44|0
1586862900000|2020-04-14 11:15:00|4597.11|4597.11|4575.23|4575.23|4599.63|4599.63|4574.14|4574.14|0
1586863200000|2020-04-14 11:20:00|4573.9|4573.9|4579.52|4579.52|4582.64|4582.64|4573.9|4573.9|0
1586863500000|2020-04-14 11:25:00|4577.77|4577.77|4584.1|4584.1|4585.56|4585.56|4575.23|4575.23|0
1586863800000|2020-04-14 11:30:00|4584.56|4584.56|4594.23|4594.23|4596.7|4596.7|4583.85|4583.85|0
1586864100000|2020-04-14 11:35:00|4593.06|4593.06|4597.86|4597.86|4599.76|4599.76|4592.77|4592.77|0
1586864400000|2020-04-14 11:40:00|4599.91|4599.91|4595.14|4595.14|4599.91|4599.91|4592.58|4592.58|0
1586864700000|2020-04-14 11:45:00|4595.73|4595.73|4608.12|4608.12|4608.12|4608.12|4595.73|4595.73|0
1586865000000|2020-04-14 11:50:00|4612.48|4612.48|4622.76|4622.76|4623.85|4623.85|4612.48|4612.48|0
1586865300000|2020-04-14 11:55:00|4622.1|4622.1|4604.58|4604.58|4622.31|4622.31|4602.74|4602.74|0
1586865600000|2020-04-14 12:00:00|4604.13|4604.13|4612.08|4612.08|4612.08|4612.08|4600.59|4600.59|0
1586865900000|2020-04-14 12:05:00|4611.2|4611.2|4607.32|4607.32|4616.42|4616.42|4607.32|4607.32|0
1586866200000|2020-04-14 12:10:00|4606.22|4606.22|4613.46|4613.46|4615.6|4615.6|4599.3|4599.3|0
1586866500000|2020-04-14 12:15:00|4613.75|4613.75|4621.87|4621.87|4631.08|4631.08|4612.39|4612.39|0
1586866800000|2020-04-14 12:20:00|4619.68|4619.68|4612.89|4612.89|4619.68|4619.68|4608.61|4608.61|0
1586867100000|2020-04-14 12:25:00|4611.57|4611.57|4607.4|4607.4|4611.57|4611.57|4602.87|4602.87|0
1586867400000|2020-04-14 12:30:00|4605.65|4605.65|4601.38|4601.38|4605.65|4605.65|4598.13|4598.13|0
1586867700000|2020-04-14 12:35:00|4602.29|4602.29|4608.73|4608.73|4608.73|4608.73|4602.29|4602.29|0
1586868000000|2020-04-14 12:40:00|4608.29|4608.29|4616.98|4616.98|4618.52|4618.52|4605.28|4605.28|0
1586868300000|2020-04-14 12:45:00|4616.52|4616.52|4625.52|4625.52|4625.74|4625.74|4615.12|4615.12|0
1586868600000|2020-04-14 12:50:00|4626.18|4626.18|4624.59|4624.59|4626.41|4626.41|4621.5|4621.5|0
1586868900000|2020-04-14 12:55:00|4625.5|4625.5|4622.23|4622.23|4626.41|4626.41|4620.98|4620.98|0
1586869200000|2020-04-14 13:00:00|4620.87|4620.87|4617.7|4617.7|4626.25|4626.25|4614.82|4614.82|0
1586869500000|2020-04-14 13:05:00|4620.98|4620.98|4618.74|4618.74|4624.53|4624.53|4616.93|4616.93|0
1586869800000|2020-04-14 13:10:00|4618.96|4618.96|4626.64|4626.64|4627.3|4627.3|4617.73|4617.73|0
1586870100000|2020-04-14 13:15:00|4626.42|4626.42|4629.45|4629.45|4629.45|4629.45|4620.43|4620.43|0
1586870400000|2020-04-14 13:20:00|4628.35|4628.35|4618.21|4618.21|4628.93|4628.93|4616.9|4616.9|0
1586870700000|2020-04-14 13:25:00|4617.76|4617.76|4621.37|4621.37|4622.72|4622.72|4613.87|4613.87|0
1586871000000|2020-04-14 13:30:00|4621.08|4621.08|4634.63|4634.63|4634.63|4634.63|4613.36|4613.36|0
1586871300000|2020-04-14 13:35:00|4633.31|4633.31|4640.83|4640.83|4646.89|4646.89|4632.42|4632.42|0
1586871600000|2020-04-14 13:40:00|4639.28|4639.28|4640.56|4640.56|4640.56|4640.56|4632.5|4632.5|0
1586871900000|2020-04-14 13:45:00|4639.9|4639.9|4659.93|4659.93|4661.02|4661.02|4635.94|4635.94|0
1586872200000|2020-04-14 13:50:00|4660.39|4660.39|4672.89|4672.89|4674.38|4674.38|4659.64|4659.64|0
1586872500000|2020-04-14 13:55:00|4672.43|4672.43|4658.57|4658.57|4677.15|4677.15|4658.05|4658.05|0
1586872800000|2020-04-14 14:00:00|4658.86|4658.86|4644.78|4644.78|4659.15|4659.15|4644.78|4644.78|0
1586873100000|2020-04-14 14:05:00|4643.68|4643.68|4637.49|4637.49|4644.38|4644.38|4634.75|4634.75|0
1586873400000|2020-04-14 14:10:00|4636.16|4636.16|4642.5|4642.5|4650.67|4650.67|4635.94|4635.94|0
1586873700000|2020-04-14 14:15:00|4643.08|4643.08|4655.36|4655.36|4655.36|4655.36|4642.64|4642.64|0
1586874000000|2020-04-14 14:20:00|4655.58|4655.58|4650.39|4650.39|4658.84|4658.84|4650.39|4650.39|0
1586874300000|2020-04-14 14:25:00|4651.48|4651.48|4648.14|4648.14|4655.11|4655.11|4645.33|4645.33|0
1586874600000|2020-04-14 14:30:00|4648.34|4648.34|4641.02|4641.02|4648.99|4648.99|4637.01|4637.01|0
1586874900000|2020-04-14 14:35:00|4640.43|4640.43|4643.65|4643.65|4648.88|4648.88|4639.82|4639.82|0
1586875200000|2020-04-14 14:40:00|4644.53|4644.53|4664.39|4664.39|4664.39|4664.39|4644.04|4644.04|0
1586875500000|2020-04-14 14:45:00|4664.72|4664.72|4663.63|4663.63|4672.08|4672.08|4660.4|4660.4|0
1586875800000|2020-04-14 14:50:00|4663.05|4663.05|4658.66|4658.66|4663.77|4663.77|4657.22|4657.22|0
1586876100000|2020-04-14 14:55:00|4658.88|4658.88|4642.58|4642.58|4660.43|4660.43|4641.66|4641.66|0
1586876400000|2020-04-14 15:00:00|4643.25|4643.25|4638.52|4638.52|4654.5|4654.5|4638.52|4638.52|0
1586876700000|2020-04-14 15:05:00|4638.85|4638.85|4630.63|4630.63|4638.85|4638.85|4627.45|4627.45|0
1586877000000|2020-04-14 15:10:00|4631.52|4631.52|4615.48|4615.48|4636.04|4636.04|4615.26|4615.26|0
1586877300000|2020-04-14 15:15:00|4616.85|4616.85|4614.27|4614.27|4622.13|4622.13|4612.75|4612.75|0
1586877600000|2020-04-14 15:20:00|4613|4613|4628.07|4628.07|4630.17|4630.17|4612.56|4612.56|0
1586877900000|2020-04-14 15:25:00|4628.98|4628.98|4617.13|4617.13|4633.15|4633.15|4611.89|4611.89|0
1586934900000|2020-04-15 07:15:00|4568.86|4568.86|4564.97|4564.97|4576.61|4576.61|4563.73|4563.73|0
1586935200000|2020-04-15 07:20:00|4563.88|4563.88|4540.22|4540.22|4563.88|4563.88|4539.22|4539.22|0
1586935500000|2020-04-15 07:25:00|4540.67|4540.67|4516.63|4516.63|4540.67|4540.67|4514.2|4514.2|0
1586935800000|2020-04-15 07:30:00|4516.17|4516.17|4504.97|4504.97|4516.17|4516.17|4495.93|4495.93|0
1586936100000|2020-04-15 07:35:00|4505.26|4505.26|4521.38|4521.38|4523.35|4523.35|4502.26|4502.26|0
1586936400000|2020-04-15 07:40:00|4524.03|4524.03|4517.63|4517.63|4528.21|4528.21|4512.31|4512.31|0
1586936700000|2020-04-15 07:45:00|4516.3|4516.3|4499.85|4499.85|4517.97|4517.97|4499.85|4499.85|0
1586937000000|2020-04-15 07:50:00|4500.31|4500.31|4487.23|4487.23|4500.54|4500.54|4484.98|4484.98|0
1586937300000|2020-04-15 07:55:00|4484.8|4484.8|4463.2|4463.2|4485.89|4485.89|4463.2|4463.2|0
1586937600000|2020-04-15 08:00:00|4462.97|4462.97|4479.93|4479.93|4488.52|4488.52|4453.76|4453.76|0
1586937900000|2020-04-15 08:05:00|4481.39|4481.39|4493.71|4493.71|4502.14|4502.14|4481.39|4481.39|0
1586938200000|2020-04-15 08:10:00|4490.84|4490.84|4494.22|4494.22|4503.83|4503.83|4490.84|4490.84|0
1586938500000|2020-04-15 08:15:00|4491.57|4491.57|4490.43|4490.43|4502.54|4502.54|4489.46|4489.46|0
1586938800000|2020-04-15 08:20:00|4492.25|4492.25|4512.02|4512.02|4513.12|4513.12|4491.11|4491.11|0
1586939100000|2020-04-15 08:25:00|4507.16|4507.16|4501.1|4501.1|4515.94|4515.94|4499.32|4499.32|0
1586939400000|2020-04-15 08:30:00|4501.56|4501.56|4499.84|4499.84|4503.95|4503.95|4496.06|4496.06|0
1586939700000|2020-04-15 08:35:00|4498.75|4498.75|4483.35|4483.35|4501.29|4501.29|4483.35|4483.35|0
1586940000000|2020-04-15 08:40:00|4482.76|4482.76|4488.22|4488.22|4489.07|4489.07|4481.88|4481.88|0
1586940300000|2020-04-15 08:45:00|4487.64|4487.64|4468.62|4468.62|4487.64|4487.64|4468.62|4468.62|0
1586940600000|2020-04-15 08:50:00|4469.06|4469.06|4463.08|4463.08|4470.61|4470.61|4461.68|4461.68|0
1586940900000|2020-04-15 08:55:00|4462.5|4462.5|4467.86|4467.86|4468.96|4468.96|4454.33|4454.33|0
1586941200000|2020-04-15 09:00:00|4468.95|4468.95|4441.06|4441.06|4468.95|4468.95|4441.06|4441.06|0
1586941500000|2020-04-15 09:05:00|4440.17|4440.17|4436.12|4436.12|4443.38|4443.38|4431.92|4431.92|0
1586941800000|2020-04-15 09:10:00|4434.97|4434.97|4443|4443|4443.45|4443.45|4431.42|4431.42|0
1586942100000|2020-04-15 09:15:00|4443.22|4443.22|4451.35|4451.35|4464.82|4464.82|4443.22|4443.22|0
1586942400000|2020-04-15 09:20:00|4451.8|4451.8|4449.16|4449.16|4456.33|4456.33|4448.25|4448.25|0
1586942700000|2020-04-15 09:25:00|4448.7|4448.7|4440.96|4440.96|4449.51|4449.51|4440.96|4440.96|0
1586943000000|2020-04-15 09:30:00|4442.05|4442.05|4452.39|4452.39|4458.67|4458.67|4442.05|4442.05|0
1586943300000|2020-04-15 09:35:00|4451.28|4451.28|4450.06|4450.06|4451.51|4451.51|4445.64|4445.64|0
1586943600000|2020-04-15 09:40:00|4450.97|4450.97|4451.34|4451.34|4453.1|4453.1|4442.04|4442.04|0
1586943900000|2020-04-15 09:45:00|4451.56|4451.56|4466.75|4466.75|4467.85|4467.85|4450.65|4450.65|0
1586944200000|2020-04-15 09:50:00|4465.88|4465.88|4455.45|4455.45|4465.88|4465.88|4451.92|4451.92|0
1586944500000|2020-04-15 09:55:00|4455.15|4455.15|4458.12|4458.12|4458.57|4458.57|4452.05|4452.05|0
1586944800000|2020-04-15 10:00:00|4455.94|4455.94|4468.33|4468.33|4468.33|4468.33|4454.6|4454.6|0
1586945100000|2020-04-15 10:05:00|4470.54|4470.54|4453.38|4453.38|4471.56|4471.56|4453.15|4453.15|0
1586945400000|2020-04-15 10:10:00|4454.48|4454.48|4462.95|4462.95|4463.41|4463.41|4454.48|4454.48|0
1586945700000|2020-04-15 10:15:00|4463.41|4463.41|4460.35|4460.35|4463.41|4463.41|4458.47|4458.47|0
1586946000000|2020-04-15 10:20:00|4461.23|4461.23|4454.61|4454.61|4461.9|4461.9|4451.81|4451.81|0
1586946300000|2020-04-15 10:25:00|4454.15|4454.15|4460.43|4460.43|4460.43|4460.43|4449|4449|0
1586946600000|2020-04-15 10:30:00|4461.31|4461.31|4460.55|4460.55|4463.68|4463.68|4457.98|4457.98|0
1586946900000|2020-04-15 10:35:00|4460.1|4460.1|4457.9|4457.9|4462.99|4462.99|4457.9|4457.9|0
1586947200000|2020-04-15 10:40:00|4457.25|4457.25|4450.23|4450.23|4461.6|4461.6|4449.35|4449.35|0
1586947500000|2020-04-15 10:45:00|4450.9|4450.9|4439.34|4439.34|4451.81|4451.81|4439.34|4439.34|0
1586947800000|2020-04-15 10:50:00|4440.66|4440.66|4436.81|4436.81|4447.32|4447.32|4436.81|4436.81|0
1586948100000|2020-04-15 10:55:00|4436.22|4436.22|4441.98|4441.98|4443.34|4443.34|4434.88|4434.88|0
1586948400000|2020-04-15 11:00:00|4441.48|4441.48|4448.55|4448.55|4453.59|4453.59|4429.87|4429.87|0
1586948700000|2020-04-15 11:05:00|4446.78|4446.78|4451.02|4451.02|4451.8|4451.8|4442.51|4442.51|0
1586949000000|2020-04-15 11:10:00|4450.2|4450.2|4449.42|4449.42|4451.07|4451.07|4448.2|4448.2|0
1586949300000|2020-04-15 11:15:00|4448.06|4448.06|4448.21|4448.21|4450.64|4450.64|4446.71|4446.71|0
1586949600000|2020-04-15 11:20:00|4449.12|4449.12|4450.22|4450.22|4451.17|4451.17|4447.59|4447.59|0
1586949900000|2020-04-15 11:25:00|4450|4450|4451.34|4451.34|4455.39|4455.39|4449.29|4449.29|0
1586950200000|2020-04-15 11:30:00|4450.75|4450.75|4464.66|4464.66|4464.66|4464.66|4450.75|4450.75|0
1586950500000|2020-04-15 11:35:00|4464.2|4464.2|4465.76|4465.76|4472.39|4472.39|4463.76|4463.76|0
1586950800000|2020-04-15 11:40:00|4463.55|4463.55|4447.18|4447.18|4463.55|4463.55|4447.18|4447.18|0
1586951100000|2020-04-15 11:45:00|4446.59|4446.59|4451.94|4451.94|4451.95|4451.95|4446.28|4446.28|0
1586951400000|2020-04-15 11:50:00|4452.39|4452.39|4443.19|4443.19|4455.15|4455.15|4442.74|4442.74|0
1586951700000|2020-04-15 11:55:00|4442.61|4442.61|4443.06|4443.06|4446.07|4446.07|4438.57|4438.57|0
1586952000000|2020-04-15 12:00:00|4441.72|4441.72|4443.59|4443.59|4444.51|4444.51|4441.28|4441.28|0
1586952300000|2020-04-15 12:05:00|4444.47|4444.47|4443.89|4443.89|4447.72|4447.72|4441.51|4441.51|0
1586952600000|2020-04-15 12:10:00|4444.18|4444.18|4439.4|4439.4|4445.95|4445.95|4439.4|4439.4|0
1586952900000|2020-04-15 12:15:00|4439.86|4439.86|4444.39|4444.39|4444.69|4444.69|4435.21|4435.21|0
1586953200000|2020-04-15 12:20:00|4443.73|4443.73|4441.28|4441.28|4450.35|4450.35|4441.28|4441.28|0
1586953500000|2020-04-15 12:25:00|4440.95|4440.95|4438.82|4438.82|4440.95|4440.95|4436.39|4436.39|0
1586953800000|2020-04-15 12:30:00|4438.52|4438.52|4425.46|4425.46|4438.52|4438.52|4425.14|4425.14|0
1586954100000|2020-04-15 12:35:00|4425.01|4425.01|4433.01|4433.01|4433.9|4433.9|4425.01|4425.01|0
1586954400000|2020-04-15 12:40:00|4433.21|4433.21|4435.48|4435.48|4436.28|4436.28|4433.21|4433.21|0
1586954700000|2020-04-15 12:45:00|4436.36|4436.36|4430.05|4430.05|4437.24|4437.24|4426.9|4426.9|0
1586955000000|2020-04-15 12:50:00|4429.59|4429.59|4425.45|4425.45|4432.12|4432.12|4420.77|4420.77|0
1586955300000|2020-04-15 12:55:00|4425.9|4425.9|4427.29|4427.29|4431.76|4431.76|4423.6|4423.6|0
1586955600000|2020-04-15 13:00:00|4426.71|4426.71|4426.9|4426.9|4433.22|4433.22|4424.64|4424.64|0
1586955900000|2020-04-15 13:05:00|4425.81|4425.81|4428.55|4428.55|4428.55|4428.55|4423.41|4423.41|0
1586956200000|2020-04-15 13:10:00|4427.89|4427.89|4419.86|4419.86|4429.76|4429.76|4417.45|4417.45|0
1586956500000|2020-04-15 13:15:00|4418.98|4418.98|4417.98|4417.98|4423.18|4423.18|4414.1|4414.1|0
1586956800000|2020-04-15 13:20:00|4419.07|4419.07|4421.09|4421.09|4426.32|4426.32|4419.07|4419.07|0
1586957100000|2020-04-15 13:25:00|4421.97|4421.97|4426.17|4426.17|4427.79|4427.79|4419.44|4419.44|0
1586957400000|2020-04-15 13:30:00|4428.44|4428.44|4408.37|4408.37|4430.73|4430.73|4407.64|4407.64|0
1586957700000|2020-04-15 13:35:00|4407.49|4407.49|4412.98|4412.98|4416.15|4416.15|4407.03|4407.03|0
1586958000000|2020-04-15 13:40:00|4413.27|4413.27|4397.42|4397.42|4413.27|4413.27|4395.8|4395.8|0
1586958300000|2020-04-15 13:45:00|4397.65|4397.65|4404.88|4404.88|4406.71|4406.71|4393.97|4393.97|0
1586958600000|2020-04-15 13:50:00|4405.55|4405.55|4404.25|4404.25|4406.81|4406.81|4401.38|4401.38|0
1586958900000|2020-04-15 13:55:00|4401.72|4401.72|4401.15|4401.15|4401.72|4401.72|4387.06|4387.06|0
1586959200000|2020-04-15 14:00:00|4400.86|4400.86|4378.74|4378.74|4401.43|4401.43|4378.74|4378.74|0
1586959500000|2020-04-15 14:05:00|4379.83|4379.83|4386.61|4386.61|4387.72|4387.72|4379.1|4379.1|0
1586959800000|2020-04-15 14:10:00|4388.82|4388.82|4372.61|4372.61|4394.98|4394.98|4367.05|4367.05|0
1586960100000|2020-04-15 14:15:00|4371.7|4371.7|4358.89|4358.89|4371.84|4371.84|4352.71|4352.71|0
1586960400000|2020-04-15 14:20:00|4358.31|4358.31|4381.23|4381.23|4381.89|4381.89|4357.72|4357.72|0
1586960700000|2020-04-15 14:25:00|4380.57|4380.57|4373.07|4373.07|4382.16|4382.16|4368.5|4368.5|0
1586961000000|2020-04-15 14:30:00|4372.4|4372.4|4368.48|4368.48|4376.34|4376.34|4366.63|4366.63|0
1586961300000|2020-04-15 14:35:00|4368.09|4368.09|4360.29|4360.29|4374.26|4374.26|4357.38|4357.38|0
1586961600000|2020-04-15 14:40:00|4360.51|4360.51|4369.21|4369.21|4373.37|4373.37|4360.51|4360.51|0
1586961900000|2020-04-15 14:45:00|4368.76|4368.76|4366.68|4366.68|4370.25|4370.25|4365.09|4365.09|0
1586962200000|2020-04-15 14:50:00|4365.79|4365.79|4354.45|4354.45|4367.59|4367.59|4350.12|4350.12|0
1586962500000|2020-04-15 14:55:00|4353.78|4353.78|4364.46|4364.46|4369.26|4369.26|4349.87|4349.87|0
1586962800000|2020-04-15 15:00:00|4363.8|4363.8|4353.55|4353.55|4364.47|4364.47|4350.02|4350.02|0
1586963100000|2020-04-15 15:05:00|4353.26|4353.26|4349.87|4349.87|4353.26|4353.26|4348.01|4348.01|0
1586963400000|2020-04-15 15:10:00|4350.61|4350.61|4333.15|4333.15|4350.61|4350.61|4333.15|4333.15|0
1586963700000|2020-04-15 15:15:00|4333.74|4333.74|4328.22|4328.22|4333.93|4333.93|4327.93|4327.93|0
1586964000000|2020-04-15 15:20:00|4327.78|4327.78|4316.67|4316.67|4327.78|4327.78|4310.2|4310.2|0
1586964300000|2020-04-15 15:25:00|4316.97|4316.97|4340.58|4340.58|4340.58|4340.58|4316.21|4316.21|0
1587021300000|2020-04-16 07:15:00|4341.6|4341.6|4334.83|4334.83|4341.6|4341.6|4324.19|4324.19|0
1587021600000|2020-04-16 07:20:00|4337.48|4337.48|4361.5|4361.5|4361.5|4361.5|4337.48|4337.48|0
1587021900000|2020-04-16 07:25:00|4366.5|4366.5|4365.28|4365.28|4368.04|4368.04|4352.47|4352.47|0
1587022200000|2020-04-16 07:30:00|4370.8|4370.8|4392.15|4392.15|4398.31|4398.31|4370.51|4370.51|0
1587022500000|2020-04-16 07:35:00|4391.28|4391.28|4404.67|4404.67|4406.51|4406.51|4390.11|4390.11|0
1587022800000|2020-04-16 07:40:00|4404.38|4404.38|4398.36|4398.36|4415.51|4415.51|4395.09|4395.09|0
1587023100000|2020-04-16 07:45:00|4399.82|4399.82|4387.87|4387.87|4404.1|4404.1|4387.87|4387.87|0
1587023400000|2020-04-16 07:50:00|4392.51|4392.51|4380.84|4380.84|4392.76|4392.76|4376.37|4376.37|0
1587023700000|2020-04-16 07:55:00|4377.53|4377.53|4380.17|4380.17|4384.02|4384.02|4367.69|4367.69|0
1587024000000|2020-04-16 08:00:00|4379.38|4379.38|4357.61|4357.61|4379.38|4379.38|4356.67|4356.67|0
1587024300000|2020-04-16 08:05:00|4356.74|4356.74|4354.41|4354.41|4361.64|4361.64|4354.03|4354.03|0
1587024600000|2020-04-16 08:10:00|4354.11|4354.11|4353.39|4353.39|4357.33|4357.33|4349.93|4349.93|0
1587024900000|2020-04-16 08:15:00|4352.94|4352.94|4358.09|4358.09|4368.2|4368.2|4352.94|4352.94|0
1587025200000|2020-04-16 08:20:00|4357.6|4357.6|4358.56|4358.56|4366.21|4366.21|4357.16|4357.16|0
1587025500000|2020-04-16 08:25:00|4358.1|4358.1|4359.74|4359.74|4367.93|4367.93|4358.1|4358.1|0
1587025800000|2020-04-16 08:30:00|4360.91|4360.91|4364.86|4364.86|4365.77|4365.77|4359.23|4359.23|0
1587026100000|2020-04-16 08:35:00|4365.32|4365.32|4359.71|4359.71|4366.82|4366.82|4359.25|4359.25|0
1587026400000|2020-04-16 08:40:00|4356.43|4356.43|4351.46|4351.46|4358.1|4358.1|4349.68|4349.68|0
1587026700000|2020-04-16 08:45:00|4352.34|4352.34|4347.63|4347.63|4352.34|4352.34|4345.29|4345.29|0
1587027000000|2020-04-16 08:50:00|4348.29|4348.29|4370.69|4370.69|4371.89|4371.89|4348.29|4348.29|0
1587027300000|2020-04-16 08:55:00|4371.6|4371.6|4380.18|4380.18|4381.27|4381.27|4371.15|4371.15|0
1587027600000|2020-04-16 09:00:00|4379.59|4379.59|4369.58|4369.58|4380.05|4380.05|4366.99|4366.99|0
1587027900000|2020-04-16 09:05:00|4367.37|4367.37|4371.94|4371.94|4373.85|4373.85|4364.29|4364.29|0
1587028200000|2020-04-16 09:10:00|4367.57|4367.57|4361.2|4361.2|4369.54|4369.54|4359.82|4359.82|0
1587028500000|2020-04-16 09:15:00|4362.08|4362.08|4367.89|4367.89|4369.64|4369.64|4358.1|4358.1|0
1587028800000|2020-04-16 09:20:00|4368.54|4368.54|4356.31|4356.31|4370.48|4370.48|4356.31|4356.31|0
1587029100000|2020-04-16 09:25:00|4356.75|4356.75|4328.36|4328.36|4357.29|4357.29|4328.36|4328.36|0
1587029400000|2020-04-16 09:30:00|4329.45|4329.45|4326.93|4326.93|4329.45|4329.45|4323.05|4323.05|0
1587029700000|2020-04-16 09:35:00|4326.48|4326.48|4321.45|4321.45|4326.53|4326.53|4316.06|4316.06|0
1587030000000|2020-04-16 09:40:00|4322.13|4322.13|4327.64|4327.64|4329.92|4329.92|4320.31|4320.31|0
1587030300000|2020-04-16 09:45:00|4327.2|4327.2|4333.21|4333.21|4333.21|4333.21|4321.44|4321.44|0
1587030600000|2020-04-16 09:50:00|4331.22|4331.22|4323.95|4323.95|4335.17|4335.17|4322.85|4322.85|0
1587030900000|2020-04-16 09:55:00|4324.18|4324.18|4320.87|4320.87|4324.63|4324.63|4320.42|4320.42|0
1587031200000|2020-04-16 10:00:00|4320.42|4320.42|4305.59|4305.59|4325.07|4325.07|4303.18|4303.18|0
1587031500000|2020-04-16 10:05:00|4304.7|4304.7|4303.7|4303.7|4306.84|4306.84|4293.18|4293.18|0
1587031800000|2020-04-16 10:10:00|4304.29|4304.29|4313.44|4313.44|4317.81|4317.81|4300.24|4300.24|0
1587032100000|2020-04-16 10:15:00|4314.53|4314.53|4321.84|4321.84|4321.84|4321.84|4308.58|4308.58|0
1587032400000|2020-04-16 10:20:00|4323.61|4323.61|4330.26|4330.26|4333.31|4333.31|4321.82|4321.82|0
1587032700000|2020-04-16 10:25:00|4330.71|4330.71|4346.57|4346.57|4346.57|4346.57|4330.71|4330.71|0
1587033000000|2020-04-16 10:30:00|4347.02|4347.02|4343.21|4343.21|4350.81|4350.81|4342.91|4342.91|0
1587033300000|2020-04-16 10:35:00|4345.39|4345.39|4331.72|4331.72|4345.97|4345.97|4330.38|4330.38|0
1587033600000|2020-04-16 10:40:00|4333.05|4333.05|4338.73|4338.73|4340.03|4340.03|4327.66|4327.66|0
1587033900000|2020-04-16 10:45:00|4339.39|4339.39|4340.63|4340.63|4344.65|4344.65|4332.48|4332.48|0
1587034200000|2020-04-16 10:50:00|4341.29|4341.29|4345.95|4345.95|4347.27|4347.27|4338.21|4338.21|0
1587034500000|2020-04-16 10:55:00|4347.72|4347.72|4354.54|4354.54|4354.54|4354.54|4347.05|4347.05|0
1587034800000|2020-04-16 11:00:00|4349.08|4349.08|4344.36|4344.36|4349.08|4349.08|4341.39|4341.39|0
1587035100000|2020-04-16 11:05:00|4343.78|4343.78|4333.17|4333.17|4344.89|4344.89|4331.51|4331.51|0
1587035400000|2020-04-16 11:10:00|4331.99|4331.99|4336.65|4336.65|4336.65|4336.65|4329.34|4329.34|0
1587035700000|2020-04-16 11:15:00|4334.44|4334.44|4336.39|4336.39|4337.09|4337.09|4334.14|4334.14|0
1587036000000|2020-04-16 11:20:00|4335.48|4335.48|4335.56|4335.56|4337.66|4337.66|4329.86|4329.86|0
1587036300000|2020-04-16 11:25:00|4334.97|4334.97|4339.39|4339.39|4339.89|4339.89|4333.45|4333.45|0
1587036600000|2020-04-16 11:30:00|4339.84|4339.84|4330.45|4330.45|4341.05|4341.05|4330.13|4330.13|0
1587036900000|2020-04-16 11:35:00|4328.18|4328.18|4316.66|4316.66|4328.76|4328.76|4316.66|4316.66|0
1587037200000|2020-04-16 11:40:00|4316.2|4316.2|4320.09|4320.09|4320.92|4320.92|4315.75|4315.75|0
1587037500000|2020-04-16 11:45:00|4320.97|4320.97|4326.69|4326.69|4327.14|4327.14|4318|4318|0
1587037800000|2020-04-16 11:50:00|4326.39|4326.39|4334.04|4334.04|4334.51|4334.51|4325.94|4325.94|0
1587038100000|2020-04-16 11:55:00|4333.13|4333.13|4325.58|4325.58|4333.13|4333.13|4322.79|4322.79|0
1587038400000|2020-04-16 12:00:00|4324.99|4324.99|4322.94|4322.94|4328.05|4328.05|4321.89|4321.89|0
1587038700000|2020-04-16 12:05:00|4322.62|4322.62|4325.29|4325.29|4325.29|4325.29|4317.88|4317.88|0
1587039000000|2020-04-16 12:10:00|4324.19|4324.19|4323.41|4323.41|4325.1|4325.1|4322.21|4322.21|0
1587039300000|2020-04-16 12:15:00|4323.12|4323.12|4317.37|4317.37|4324.21|4324.21|4315.24|4315.24|0
1587039600000|2020-04-16 12:20:00|4317.66|4317.66|4322.63|4322.63|4322.63|4322.63|4316.29|4316.29|0
1587039900000|2020-04-16 12:25:00|4322.17|4322.17|4327.63|4327.63|4329.29|4329.29|4319.5|4319.5|0
1587040200000|2020-04-16 12:30:00|4327.33|4327.33|4342.58|4342.58|4350.68|4350.68|4327.33|4327.33|0
1587040500000|2020-04-16 12:35:00|4340.54|4340.54|4342.08|4342.08|4344.74|4344.74|4339.63|4339.63|0
1587040800000|2020-04-16 12:40:00|4342.3|4342.3|4340.51|4340.51|4345.45|4345.45|4339.6|4339.6|0
1587041100000|2020-04-16 12:45:00|4339.76|4339.76|4350.09|4350.09|4350.99|4350.99|4339.18|4339.18|0
1587041400000|2020-04-16 12:50:00|4349.87|4349.87|4358.28|4358.28|4359.86|4359.86|4345.86|4345.86|0
1587041700000|2020-04-16 12:55:00|4358.86|4358.86|4359.05|4359.05|4362.66|4362.66|4349.18|4349.18|0
1587042000000|2020-04-16 13:00:00|4353.58|4353.58|4364.41|4364.41|4364.41|4364.41|4346.29|4346.29|0
1587042300000|2020-04-16 13:05:00|4363.74|4363.74|4371.67|4371.67|4372.58|4372.58|4362.28|4362.28|0
1587042600000|2020-04-16 13:10:00|4372.77|4372.77|4369.57|4369.57|4373.47|4373.47|4365.08|4365.08|0
1587042900000|2020-04-16 13:15:00|4369.13|4369.13|4361.76|4361.76|4373.9|4373.9|4359.58|4359.58|0
1587043200000|2020-04-16 13:20:00|4360.4|4360.4|4355.68|4355.68|4366.4|4366.4|4355.38|4355.38|0
1587043500000|2020-04-16 13:25:00|4357.22|4357.22|4360.12|4360.12|4360.12|4360.12|4352.74|4352.74|0
1587043800000|2020-04-16 13:30:00|4359.24|4359.24|4342.82|4342.82|4367.84|4367.84|4342.82|4342.82|0
1587044100000|2020-04-16 13:35:00|4342.37|4342.37|4321.6|4321.6|4344.19|4344.19|4317.59|4317.59|0
1587044400000|2020-04-16 13:40:00|4321.31|4321.31|4333.34|4333.34|4335.52|4335.52|4319.81|4319.81|0
1587044700000|2020-04-16 13:45:00|4335.53|4335.53|4331.28|4331.28|4339.84|4339.84|4326.55|4326.55|0
1587045000000|2020-04-16 13:50:00|4330.62|4330.62|4319.58|4319.58|4330.62|4330.62|4315.26|4315.26|0
1587045300000|2020-04-16 13:55:00|4319.8|4319.8|4301.36|4301.36|4320.39|4320.39|4294.09|4294.09|0
1587045600000|2020-04-16 14:00:00|4300.92|4300.92|4300.74|4300.74|4311.06|4311.06|4299.48|4299.48|0
1587045900000|2020-04-16 14:05:00|4300.28|4300.28|4299.42|4299.42|4308.35|4308.35|4299|4299|0
1587046200000|2020-04-16 14:10:00|4299.13|4299.13|4290.66|4290.66|4299.13|4299.13|4279.08|4279.08|0
1587046500000|2020-04-16 14:15:00|4291.76|4291.76|4298.4|4298.4|4302.1|4302.1|4290.03|4290.03|0
1587046800000|2020-04-16 14:20:00|4298.11|4298.11|4293.81|4293.81|4298.11|4298.11|4286.08|4286.08|0
1587047100000|2020-04-16 14:25:00|4292.45|4292.45|4292.86|4292.86|4294.72|4294.72|4288.26|4288.26|0
1587047400000|2020-04-16 14:30:00|4291.63|4291.63|4301.48|4301.48|4306.58|4306.58|4291.43|4291.43|0
1587047700000|2020-04-16 14:35:00|4301.78|4301.78|4288.01|4288.01|4301.78|4301.78|4288.01|4288.01|0
1587048000000|2020-04-16 14:40:00|4287.35|4287.35|4306.86|4306.86|4306.86|4306.86|4285|4285|0
1587048300000|2020-04-16 14:45:00|4306.57|4306.57|4310.56|4310.56|4315.4|4315.4|4303.1|4303.1|0
1587048600000|2020-04-16 14:50:00|4310.26|4310.26|4293|4293|4311.13|4311.13|4288.63|4288.63|0
1587048900000|2020-04-16 14:55:00|4293.22|4293.22|4292.85|4292.85|4302.53|4302.53|4291.53|4291.53|0
1587049200000|2020-04-16 15:00:00|4294.39|4294.39|4306.58|4306.58|4306.58|4306.58|4288.15|4288.15|0
1587049500000|2020-04-16 15:05:00|4307.67|4307.67|4322.61|4322.61|4324.62|4324.62|4306.93|4306.93|0
1587049800000|2020-04-16 15:10:00|4322.9|4322.9|4319.56|4319.56|4330.73|4330.73|4319.56|4319.56|0
1587050100000|2020-04-16 15:15:00|4318.91|4318.91|4304.44|4304.44|4318.91|4318.91|4302.62|4302.62|0
1587050400000|2020-04-16 15:20:00|4305.02|4305.02|4304.06|4304.06|4307.69|4307.69|4301.68|4301.68|0
1587050700000|2020-04-16 15:25:00|4303.39|4303.39|4315.94|4315.94|4321.63|4321.63|4296.22|4296.22|0
1587107700000|2020-04-17 07:15:00|4489.02|4489.02|4515.95|4515.95|4517.77|4517.77|4486.58|4486.58|0
1587108000000|2020-04-17 07:20:00|4516.24|4516.24|4511.1|4511.1|4539.49|4539.49|4507.01|4507.01|0
1587108300000|2020-04-17 07:25:00|4509.74|4509.74|4509.88|4509.88|4528.45|4528.45|4507.1|4507.1|0
1587108600000|2020-04-17 07:30:00|4509.59|4509.59|4496.62|4496.62|4521.63|4521.63|4496.62|4496.62|0
1587108900000|2020-04-17 07:35:00|4497.98|4497.98|4492.8|4492.8|4505.27|4505.27|4479.95|4479.95|0
1587109200000|2020-04-17 07:40:00|4493.02|4493.02|4461.11|4461.11|4499.48|4499.48|4459.15|4459.15|0
1587109500000|2020-04-17 07:45:00|4462.47|4462.47|4463.49|4463.49|4467.47|4467.47|4458.34|4458.34|0
1587109800000|2020-04-17 07:50:00|4464.4|4464.4|4474.44|4474.44|4474.89|4474.89|4456.25|4456.25|0
1587110100000|2020-04-17 07:55:00|4473.53|4473.53|4467.66|4467.66|4475.61|4475.61|4464.55|4464.55|0
1587110400000|2020-04-17 08:00:00|4468.54|4468.54|4494.08|4494.08|4494.08|4494.08|4468.54|4468.54|0
1587110700000|2020-04-17 08:05:00|4495.19|4495.19|4513.59|4513.59|4513.59|4513.59|4490.57|4490.57|0
1587111000000|2020-04-17 08:10:00|4513.29|4513.29|4504.29|4504.29|4517.93|4517.93|4503.61|4503.61|0
1587111300000|2020-04-17 08:15:00|4502.92|4502.92|4510.74|4510.74|4516.7|4516.7|4497.12|4497.12|0
1587111600000|2020-04-17 08:20:00|4510.08|4510.08|4504.19|4504.19|4517.67|4517.67|4503.31|4503.31|0
1587111900000|2020-04-17 08:25:00|4505.1|4505.1|4496.91|4496.91|4506.84|4506.84|4494.35|4494.35|0
1587112200000|2020-04-17 08:30:00|4497.5|4497.5|4503.43|4503.43|4504.98|4504.98|4494.96|4494.96|0
1587112500000|2020-04-17 08:35:00|4502.98|4502.98|4500.9|4500.9|4504.8|4504.8|4497.69|4497.69|0
1587112800000|2020-04-17 08:40:00|4501.48|4501.48|4495.67|4495.67|4501.48|4501.48|4490.93|4490.93|0
1587113100000|2020-04-17 08:45:00|4496.55|4496.55|4497.97|4497.97|4498.75|4498.75|4491.82|4491.82|0
1587113400000|2020-04-17 08:50:00|4496.6|4496.6|4490.19|4490.19|4500.92|4500.92|4490.19|4490.19|0
1587113700000|2020-04-17 08:55:00|4489.6|4489.6|4482.98|4482.98|4490.13|4490.13|4478.61|4478.61|0
1587114000000|2020-04-17 09:00:00|4480.77|4480.77|4482.88|4482.88|4482.88|4482.88|4478.16|4478.16|0
1587114300000|2020-04-17 09:05:00|4484.25|4484.25|4485.96|4485.96|4487.07|4487.07|4482.41|4482.41|0
1587114600000|2020-04-17 09:10:00|4486.45|4486.45|4485.97|4485.97|4486.45|4486.45|4485.97|4485.97|0
1587114900000|2020-04-17 09:15:00|4494.7|4494.7|4511.82|4511.82|4515.5|4515.5|4494.7|4494.7|0
1587115200000|2020-04-17 09:20:00|4510.46|4510.46|4518.33|4518.33|4521.86|4521.86|4510.46|4510.46|0
1587115500000|2020-04-17 09:25:00|4516.97|4516.97|4525.64|4525.64|4527.3|4527.3|4515.7|4515.7|0
1587115800000|2020-04-17 09:30:00|4527.63|4527.63|4536.08|4536.08|4538.96|4538.96|4525.41|4525.41|0
1587116100000|2020-04-17 09:35:00|4537.54|4537.54|4535.03|4535.03|4542.78|4542.78|4535.03|4535.03|0
1587116400000|2020-04-17 09:40:00|4533.67|4533.67|4529.61|4529.61|4535.19|4535.19|4527.42|4527.42|0
1587116700000|2020-04-17 09:45:00|4528.51|4528.51|4542.85|4542.85|4544.77|4544.77|4528.51|4528.51|0
1587117000000|2020-04-17 09:50:00|4543.15|4543.15|4546.22|4546.22|4555.03|4555.03|4542.85|4542.85|0
1587117300000|2020-04-17 09:55:00|4545.13|4545.13|4543.49|4543.49|4548.24|4548.24|4533.91|4533.91|0
1587117600000|2020-04-17 10:00:00|4542.9|4542.9|4531.46|4531.46|4546.99|4546.99|4531.01|4531.01|0
1587117900000|2020-04-17 10:05:00|4530.88|4530.88|4530.52|4530.52|4534.57|4534.57|4525.18|4525.18|0
1587118200000|2020-04-17 10:10:00|4531.69|4531.69|4543.75|4543.75|4547.08|4547.08|4531.69|4531.69|0
1587118500000|2020-04-17 10:15:00|4543.46|4543.46|4551.02|4551.02|4552.45|4552.45|4537.66|4537.66|0
1587118800000|2020-04-17 10:20:00|4551.31|4551.31|4555.68|4555.68|4558.29|4558.29|4551.31|4551.31|0
1587119100000|2020-04-17 10:25:00|4556.56|4556.56|4552.01|4552.01|4559.32|4559.32|4551.56|4551.56|0
1587119400000|2020-04-17 10:30:00|4551.79|4551.79|4558.54|4558.54|4559.71|4559.71|4546.78|4546.78|0
1587119700000|2020-04-17 10:35:00|4557.43|4557.43|4568.07|4568.07|4569.85|4569.85|4557.43|4557.43|0
1587120000000|2020-04-17 10:40:00|4568.96|4568.96|4567.91|4567.91|4569.62|4569.62|4564.06|4564.06|0
1587120300000|2020-04-17 10:45:00|4567.69|4567.69|4567.77|4567.77|4569.16|4569.16|4562.38|4562.38|0
1587120600000|2020-04-17 10:50:00|4568.06|4568.06|4576.93|4576.93|4576.93|4576.93|4568.06|4568.06|0
1587120900000|2020-04-17 10:55:00|4577.38|4577.38|4589.09|4589.09|4589.09|4589.09|4574.03|4574.03|0
1587121200000|2020-04-17 11:00:00|4590.84|4590.84|4580.54|4580.54|4593.47|4593.47|4580.54|4580.54|0
1587121500000|2020-04-17 11:05:00|4579.95|4579.95|4575.26|4575.26|4581.8|4581.8|4575.26|4575.26|0
1587121800000|2020-04-17 11:10:00|4575.92|4575.92|4564.34|4564.34|4576.5|4576.5|4564.34|4564.34|0
1587122100000|2020-04-17 11:15:00|4564.05|4564.05|4559.22|4559.22|4566.68|4566.68|4556.72|4556.72|0
1587122400000|2020-04-17 11:20:00|4560.98|4560.98|4564.37|4564.37|4568.4|4568.4|4559.22|4559.22|0
1587122700000|2020-04-17 11:25:00|4565.03|4565.03|4565.91|4565.91|4566.2|4566.2|4561.91|4561.91|0
1587123000000|2020-04-17 11:30:00|4569.18|4569.18|4559.7|4559.7|4570.07|4570.07|4558.75|4558.75|0
1587123300000|2020-04-17 11:35:00|4558.82|4558.82|4563.87|4563.87|4564.51|4564.51|4557.5|4557.5|0
1587123600000|2020-04-17 11:40:00|4564.16|4564.16|4563.09|4563.09|4566.24|4566.24|4558.85|4558.85|0
1587123900000|2020-04-17 11:45:00|4563.55|4563.55|4565.78|4565.78|4568.5|4568.5|4563.55|4563.55|0
1587124200000|2020-04-17 11:50:00|4566.69|4566.69|4571.96|4571.96|4574.95|4574.95|4566.69|4566.69|0
1587124500000|2020-04-17 11:55:00|4571.37|4571.37|4575.33|4575.33|4581.06|4581.06|4571.37|4571.37|0
1587124800000|2020-04-17 12:00:00|4575.62|4575.62|4573.37|4573.37|4575.62|4575.62|4569.54|4569.54|0
1587125100000|2020-04-17 12:05:00|4572.92|4572.92|4573.39|4573.39|4575.79|4575.79|4568.91|4568.91|0
1587125400000|2020-04-17 12:10:00|4573.98|4573.98|4576.82|4576.82|4577.41|4577.41|4567.74|4567.74|0
1587125700000|2020-04-17 12:15:00|4577.21|4577.21|4569.81|4569.81|4582.33|4582.33|4569.32|4569.32|0
1587126000000|2020-04-17 12:20:00|4571.14|4571.14|4579.47|4579.47|4583.55|4583.55|4568.42|4568.42|0
1587126300000|2020-04-17 12:25:00|4578.56|4578.56|4568.09|4568.09|4578.56|4578.56|4568.09|4568.09|0
1587126600000|2020-04-17 12:30:00|4568.97|4568.97|4566.81|4566.81|4572.53|4572.53|4566.39|4566.39|0
1587126900000|2020-04-17 12:35:00|4565.72|4565.72|4561.84|4561.84|4567.32|4567.32|4560.3|4560.3|0
1587127200000|2020-04-17 12:40:00|4561.55|4561.55|4560.14|4560.14|4565.42|4565.42|4559.07|4559.07|0
1587127500000|2020-04-17 12:45:00|4560.43|4560.43|4559.12|4559.12|4560.43|4560.43|4554.87|4554.87|0
1587127800000|2020-04-17 12:50:00|4559.41|4559.41|4557.79|4557.79|4559.85|4559.85|4553|4553|0
1587128100000|2020-04-17 12:55:00|4558.7|4558.7|4564.02|4564.02|4564.02|4564.02|4556.23|4556.23|0
1587128400000|2020-04-17 13:00:00|4563.35|4563.35|4547.6|4547.6|4563.35|4563.35|4542.81|4542.81|0
1587128700000|2020-04-17 13:05:00|4544.33|4544.33|4535.52|4535.52|4547.09|4547.09|4534.25|4534.25|0
1587129000000|2020-04-17 13:10:00|4534.61|4534.61|4534.4|4534.4|4541.99|4541.99|4533.08|4533.08|0
1587129300000|2020-04-17 13:15:00|4534.69|4534.69|4532.41|4532.41|4534.91|4534.91|4525.32|4525.32|0
1587129600000|2020-04-17 13:20:00|4533.29|4533.29|4524.84|4524.84|4534.85|4534.85|4524.84|4524.84|0
1587129900000|2020-04-17 13:25:00|4524.4|4524.4|4526.67|4526.67|4527.83|4527.83|4523.03|4523.03|0
1587130200000|2020-04-17 13:30:00|4524.85|4524.85|4527.61|4527.61|4528.29|4528.29|4514.8|4514.8|0
1587130500000|2020-04-17 13:35:00|4530.34|4530.34|4530.44|4530.44|4532.33|4532.33|4525.39|4525.39|0
1587130800000|2020-04-17 13:40:00|4529.98|4529.98|4519.35|4519.35|4531.3|4531.3|4517.17|4517.17|0
1587131100000|2020-04-17 13:45:00|4519.06|4519.06|4524.35|4524.35|4525.69|4525.69|4515.44|4515.44|0
1587131400000|2020-04-17 13:50:00|4524.06|4524.06|4518.49|4518.49|4528.36|4528.36|4518.49|4518.49|0
1587131700000|2020-04-17 13:55:00|4520.7|4520.7|4523.99|4523.99|4526.89|4526.89|4518.37|4518.37|0
1587132000000|2020-04-17 14:00:00|4524.87|4524.87|4510.67|4510.67|4524.87|4524.87|4510.67|4510.67|0
1587132300000|2020-04-17 14:05:00|4512.85|4512.85|4522.37|4522.37|4524.68|4524.68|4510.81|4510.81|0
1587132600000|2020-04-17 14:10:00|4521.49|4521.49|4504.43|4504.43|4523.17|4523.17|4504.35|4504.35|0
1587132900000|2020-04-17 14:15:00|4505.34|4505.34|4485.08|4485.08|4506.66|4506.66|4485.08|4485.08|0
1587133200000|2020-04-17 14:20:00|4484.62|4484.62|4483.16|4483.16|4485.89|4485.89|4479.32|4479.32|0
1587133500000|2020-04-17 14:25:00|4480.31|4480.31|4477.98|4477.98|4485.68|4485.68|4476.36|4476.36|0
1587133800000|2020-04-17 14:30:00|4478.43|4478.43|4459.79|4459.79|4479.47|4479.47|4459.79|4459.79|0
1587134100000|2020-04-17 14:35:00|4459.2|4459.2|4467.15|4467.15|4467.15|4467.15|4454.48|4454.48|0
1587134400000|2020-04-17 14:40:00|4467.61|4467.61|4461.59|4461.59|4476.4|4476.4|4460.95|4460.95|0
1587134700000|2020-04-17 14:45:00|4460.05|4460.05|4440.04|4440.04|4460.05|4460.05|4440.04|4440.04|0
1587135000000|2020-04-17 14:50:00|4439.58|4439.58|4457.53|4457.53|4457.98|4457.98|4439.58|4439.58|0
1587135300000|2020-04-17 14:55:00|4457.08|4457.08|4457.68|4457.68|4469.88|4469.88|4455.18|4455.18|0
1587135600000|2020-04-17 15:00:00|4457.1|4457.1|4468.56|4468.56|4471.99|4471.99|4455.63|4455.63|0
1587135900000|2020-04-17 15:05:00|4467.65|4467.65|4468.25|4468.25|4469.95|4469.95|4461.66|4461.66|0
1587136200000|2020-04-17 15:10:00|4468.83|4468.83|4472.86|4472.86|4472.86|4472.86|4461.39|4461.39|0
1587136500000|2020-04-17 15:15:00|4473.51|4473.51|4474|4474|4475.23|4475.23|4468.4|4468.4|0
1587136800000|2020-04-17 15:20:00|4474.69|4474.69|4467.41|4467.41|4475|4475|4457.88|4457.88|0
1587137100000|2020-04-17 15:25:00|4467.08|4467.08|4465.56|4465.56|4472.64|4472.64|4454.75|4454.75|0
1587366900000|2020-04-20 07:15:00|4480.15|4480.15|4481.66|4481.66|4482.03|4482.03|4460.78|4460.78|0
1587367200000|2020-04-20 07:20:00|4479.68|4479.68|4457.97|4457.97|4479.68|4479.68|4442.03|4442.03|0
1587367500000|2020-04-20 07:25:00|4460.25|4460.25|4470.11|4470.11|4479.63|4479.63|4457.38|4457.38|0
1587367800000|2020-04-20 07:30:00|4471.66|4471.66|4485.38|4485.38|4488.83|4488.83|4467.76|4467.76|0
1587368100000|2020-04-20 07:35:00|4485.97|4485.97|4489.39|4489.39|4498.62|4498.62|4485.97|4485.97|0
1587368400000|2020-04-20 07:40:00|4491.58|4491.58|4505.45|4505.45|4508.32|4508.32|4490.89|4490.89|0
1587368700000|2020-04-20 07:45:00|4504.86|4504.86|4501.06|4501.06|4507.19|4507.19|4501.06|4501.06|0
1587369000000|2020-04-20 07:50:00|4501.73|4501.73|4526.71|4526.71|4527.96|4527.96|4501.73|4501.73|0
1587369300000|2020-04-20 07:55:00|4528.48|4528.48|4533.18|4533.18|4538.54|4538.54|4525.55|4525.55|0
1587369600000|2020-04-20 08:00:00|4531.36|4531.36|4520.63|4520.63|4532.04|4532.04|4520.63|4520.63|0
1587369900000|2020-04-20 08:05:00|4519.53|4519.53|4514.9|4514.9|4522.54|4522.54|4510.91|4510.91|0
1587370200000|2020-04-20 08:10:00|4516|4516|4519.78|4519.78|4525.8|4525.8|4510.37|4510.37|0
1587370500000|2020-04-20 08:15:00|4518.87|4518.87|4522.35|4522.35|4522.35|4522.35|4515.12|4515.12|0
1587370800000|2020-04-20 08:20:00|4524.17|4524.17|4498.16|4498.16|4524.49|4524.49|4498.16|4498.16|0
1587371100000|2020-04-20 08:25:00|4497.06|4497.06|4502.22|4502.22|4503.29|4503.29|4495.97|4495.97|0
1587371400000|2020-04-20 08:30:00|4502|4502|4485.75|4485.75|4502|4502|4484.87|4484.87|0
1587371700000|2020-04-20 08:35:00|4486.04|4486.04|4484.05|4484.05|4486.04|4486.04|4482.29|4482.29|0
1587372000000|2020-04-20 08:40:00|4482|4482|4483.29|4483.29|4486.06|4486.06|4479.71|4479.71|0
1587372300000|2020-04-20 08:45:00|4484.17|4484.17|4481.14|4481.14|4492.27|4492.27|4480.72|4480.72|0
1587372600000|2020-04-20 08:50:00|4480.92|4480.92|4484.1|4484.1|4486.15|4486.15|4478.17|4478.17|0
1587372900000|2020-04-20 08:55:00|4483.66|4483.66|4471.23|4471.23|4483.66|4483.66|4470.97|4470.97|0
1587373200000|2020-04-20 09:00:00|4471.69|4471.69|4475.02|4475.02|4477.68|4477.68|4470.58|4470.58|0
1587373500000|2020-04-20 09:05:00|4473.47|4473.47|4469.65|4469.65|4474.39|4474.39|4466.78|4466.78|0
1587373800000|2020-04-20 09:10:00|4470.56|4470.56|4473.88|4473.88|4473.88|4473.88|4466.12|4466.12|0
1587374100000|2020-04-20 09:15:00|4474.79|4474.79|4463.64|4463.64|4475.45|4475.45|4460.99|4460.99|0
1587374400000|2020-04-20 09:20:00|4463.2|4463.2|4466.7|4466.7|4467.53|4467.53|4460.89|4460.89|0
1587374700000|2020-04-20 09:25:00|4466.24|4466.24|4463.05|4463.05|4466.24|4466.24|4459.46|4459.46|0
1587375000000|2020-04-20 09:30:00|4461.29|4461.29|4464.57|4464.57|4464.86|4464.86|4458.86|4458.86|0
1587375300000|2020-04-20 09:35:00|4464.15|4464.15|4458.28|4458.28|4464.78|4464.78|4457.7|4457.7|0
1587375600000|2020-04-20 09:40:00|4457.4|4457.4|4455.66|4455.66|4462.29|4462.29|4455.66|4455.66|0
1587375900000|2020-04-20 09:45:00|4455.43|4455.43|4456.62|4456.62|4457.79|4457.79|4452.12|4452.12|0
1587376200000|2020-04-20 09:50:00|4456.4|4456.4|4451.22|4451.22|4457.94|4457.94|4450.4|4450.4|0
1587376500000|2020-04-20 09:55:00|4450.78|4450.78|4435.89|4435.89|4450.78|4450.78|4435.89|4435.89|0
1587376800000|2020-04-20 10:00:00|4437.44|4437.44|4434.08|4434.08|4439.42|4439.42|4433.4|4433.4|0
1587377100000|2020-04-20 10:05:00|4433.99|4433.99|4426.55|4426.55|4434.94|4434.94|4426.55|4426.55|0
1587377400000|2020-04-20 10:10:00|4426.25|4426.25|4422.75|4422.75|4429.31|4429.31|4422.75|4422.75|0
1587377700000|2020-04-20 10:15:00|4422.42|4422.42|4416.47|4416.47|4424.7|4424.7|4416.37|4416.37|0
1587378000000|2020-04-20 10:20:00|4416.69|4416.69|4406.01|4406.01|4418.46|4418.46|4403.66|4403.66|0
1587378300000|2020-04-20 10:25:00|4405.34|4405.34|4395.23|4395.23|4405.79|4405.79|4392.11|4392.11|0
1587378600000|2020-04-20 10:30:00|4394.94|4394.94|4402.91|4402.91|4404.47|4404.47|4394.01|4394.01|0
1587378900000|2020-04-20 10:35:00|4405.09|4405.09|4398.42|4398.42|4406|4406|4393.92|4393.92|0
1587379200000|2020-04-20 10:40:00|4402.45|4402.45|4402.15|4402.15|4410.32|4410.32|4402.15|4402.15|0
1587379500000|2020-04-20 10:45:00|4402.37|4402.37|4402.33|4402.33|4403.99|4403.99|4402.33|4402.33|0
1587379800000|2020-04-20 10:50:00|4401.42|4401.42|4403.15|4403.15|4410.18|4410.18|4401.42|4401.42|0
1587380100000|2020-04-20 10:55:00|4404.06|4404.06|4410.07|4410.07|4411.56|4411.56|4402.5|4402.5|0
1587380400000|2020-04-20 11:00:00|4411.22|4411.22|4426.92|4426.92|4427.34|4427.34|4401.23|4401.23|0
1587380700000|2020-04-20 11:05:00|4425.55|4425.55|4418.77|4418.77|4429.21|4429.21|4418.32|4418.32|0
1587381000000|2020-04-20 11:10:00|4418.48|4418.48|4414.67|4414.67|4419.81|4419.81|4413.79|4413.79|0
1587381300000|2020-04-20 11:15:00|4414.96|4414.96|4408.99|4408.99|4418.09|4418.09|4408.81|4408.81|0
1587381600000|2020-04-20 11:20:00|4409.28|4409.28|4394.92|4394.92|4409.58|4409.58|4393.39|4393.39|0
1587381900000|2020-04-20 11:25:00|4395.22|4395.22|4391.01|4391.01|4400.96|4400.96|4390.91|4390.91|0
1587382200000|2020-04-20 11:30:00|4389.9|4389.9|4396.49|4396.49|4398.01|4398.01|4388.43|4388.43|0
1587382500000|2020-04-20 11:35:00|4395.91|4395.91|4392.92|4392.92|4399.71|4399.71|4392.41|4392.41|0
1587382800000|2020-04-20 11:40:00|4392.01|4392.01|4392.09|4392.09|4393|4393|4383.33|4383.33|0
1587383100000|2020-04-20 11:45:00|4391.64|4391.64|4381.57|4381.57|4392.09|4392.09|4380.91|4380.91|0
1587383400000|2020-04-20 11:50:00|4382.48|4382.48|4381.88|4381.88|4386.08|4386.08|4377.35|4377.35|0
1587383700000|2020-04-20 11:55:00|4381.44|4381.44|4377.4|4377.4|4381.44|4381.44|4375.23|4375.23|0
1587384000000|2020-04-20 12:00:00|4378.07|4378.07|4383.69|4383.69|4387.66|4387.66|4378.07|4378.07|0
1587384300000|2020-04-20 12:05:00|4383.39|4383.39|4390.97|4390.97|4390.97|4390.97|4379.01|4379.01|0
1587384600000|2020-04-20 12:10:00|4390.87|4390.87|4391.03|4391.03|4396.56|4396.56|4387.47|4387.47|0
1587384900000|2020-04-20 12:15:00|4390.57|4390.57|4402.58|4402.58|4402.58|4402.58|4390.57|4390.57|0
1587385200000|2020-04-20 12:20:00|4403.16|4403.16|4407.33|4407.33|4407.33|4407.33|4398.65|4398.65|0
1587385500000|2020-04-20 12:25:00|4406.45|4406.45|4409.42|4409.42|4412.48|4412.48|4405.82|4405.82|0
1587385800000|2020-04-20 12:30:00|4410.33|4410.33|4401.52|4401.52|4412.52|4412.52|4400.56|4400.56|0
1587386100000|2020-04-20 12:35:00|4401.23|4401.23|4402.03|4402.03|4405.2|4405.2|4400.67|4400.67|0
1587386400000|2020-04-20 12:40:00|4399.02|4399.02|4400.95|4400.95|4404.03|4404.03|4399.02|4399.02|0
1587386700000|2020-04-20 12:45:00|4400.5|4400.5|4403.27|4403.27|4403.27|4403.27|4398.07|4398.07|0
1587387000000|2020-04-20 12:50:00|4402.36|4402.36|4398.2|4398.2|4402.36|4402.36|4395.76|4395.76|0
1587387300000|2020-04-20 12:55:00|4398.49|4398.49|4401.41|4401.41|4401.99|4401.99|4397.58|4397.58|0
1587387600000|2020-04-20 13:00:00|4400.3|4400.3|4407.69|4407.69|4408.18|4408.18|4398.62|4398.62|0
1587387900000|2020-04-20 13:05:00|4407.39|4407.39|4406.63|4406.63|4407.39|4407.39|4403.94|4403.94|0
1587388200000|2020-04-20 13:10:00|4406.13|4406.13|4401.04|4401.04|4409.33|4409.33|4401.04|4401.04|0
1587388500000|2020-04-20 13:15:00|4400.45|4400.45|4407.19|4407.19|4407.19|4407.19|4399.77|4399.77|0
1587388800000|2020-04-20 13:20:00|4408.1|4408.1|4411.72|4411.72|4414.27|4414.27|4406.75|4406.75|0
1587389100000|2020-04-20 13:25:00|4412.16|4412.16|4412.93|4412.93|4416.02|4416.02|4411.94|4411.94|0
1587389400000|2020-04-20 13:30:00|4412.48|4412.48|4400.91|4400.91|4415.38|4415.38|4400.62|4400.62|0
1587389700000|2020-04-20 13:35:00|4402.9|4402.9|4405.97|4405.97|4409.05|4409.05|4402.68|4402.68|0
1587390000000|2020-04-20 13:40:00|4406.85|4406.85|4413.41|4413.41|4415.49|4415.49|4405.75|4405.75|0
1587390300000|2020-04-20 13:45:00|4415.4|4415.4|4439.46|4439.46|4439.46|4439.46|4415.4|4415.4|0
1587390600000|2020-04-20 13:50:00|4440.63|4440.63|4439.32|4439.32|4445.63|4445.63|4439.32|4439.32|0
1587390900000|2020-04-20 13:55:00|4439.9|4439.9|4427.8|4427.8|4443|4443|4427.8|4427.8|0
1587391200000|2020-04-20 14:00:00|4427.51|4427.51|4429.84|4429.84|4432.15|4432.15|4424.27|4424.27|0
1587391500000|2020-04-20 14:05:00|4430.14|4430.14|4429.09|4429.09|4434.59|4434.59|4427.03|4427.03|0
1587391800000|2020-04-20 14:10:00|4429.55|4429.55|4433.64|4433.64|4435.9|4435.9|4429.55|4429.55|0
1587392100000|2020-04-20 14:15:00|4433.19|4433.19|4419.51|4419.51|4433.24|4433.24|4419.51|4419.51|0
1587392400000|2020-04-20 14:20:00|4419.06|4419.06|4413.86|4413.86|4420.08|4420.08|4413.56|4413.56|0
1587392700000|2020-04-20 14:25:00|4414.77|4414.77|4414.46|4414.46|4419.91|4419.91|4414.46|4414.46|0
1587393000000|2020-04-20 14:30:00|4413.29|4413.29|4411.3|4411.3|4419.68|4419.68|4411.3|4411.3|0
1587393300000|2020-04-20 14:35:00|4411|4411|4399.89|4399.89|4411|4411|4399.89|4399.89|0
1587393600000|2020-04-20 14:40:00|4400.34|4400.34|4419.07|4419.07|4419.07|4419.07|4400.34|4400.34|0
1587393900000|2020-04-20 14:45:00|4418.98|4418.98|4431.47|4431.47|4434.55|4434.55|4418.9|4418.9|0
1587394200000|2020-04-20 14:50:00|4431.18|4431.18|4431.14|4431.14|4435.57|4435.57|4429.83|4429.83|0
1587394500000|2020-04-20 14:55:00|4430.85|4430.85|4427.03|4427.03|4435.6|4435.6|4425.69|4425.69|0
1587394800000|2020-04-20 15:00:00|4427.19|4427.19|4428.96|4428.96|4430|4430|4425.15|4425.15|0
1587395100000|2020-04-20 15:05:00|4429.55|4429.55|4419.7|4419.7|4431.26|4431.26|4418.05|4418.05|0
1587395400000|2020-04-20 15:10:00|4420.16|4420.16|4413.63|4413.63|4420.74|4420.74|4408.36|4408.36|0
1587395700000|2020-04-20 15:15:00|4415|4415|4420.71|4420.71|4420.71|4420.71|4414.18|4414.18|0
1587396000000|2020-04-20 15:20:00|4420.42|4420.42|4427.6|4427.6|4432.07|4432.07|4419.62|4419.62|0
1587396300000|2020-04-20 15:25:00|4428.48|4428.48|4411.99|4411.99|4430.57|4430.57|4411.99|4411.99|0
1587453300000|2020-04-21 07:15:00|4371.87|4371.87|4353.93|4353.93|4378.44|4378.44|4353.93|4353.93|0
1587453600000|2020-04-21 07:20:00|4353.63|4353.63|4335.68|4335.68|4353.63|4353.63|4321.24|4321.24|0
1587453900000|2020-04-21 07:25:00|4336.56|4336.56|4346.76|4346.76|4349.86|4349.86|4336.56|4336.56|0
1587454200000|2020-04-21 07:30:00|4346.53|4346.53|4340.17|4340.17|4346.53|4346.53|4335.15|4335.15|0
1587454500000|2020-04-21 07:35:00|4338.35|4338.35|4330.88|4330.88|4340.68|4340.68|4330|4330|0
1587454800000|2020-04-21 07:40:00|4332.87|4332.87|4336.65|4336.65|4344.69|4344.69|4331.97|4331.97|0
1587455100000|2020-04-21 07:45:00|4336.25|4336.25|4329.04|4329.04|4338.35|4338.35|4327.69|4327.69|0
1587455400000|2020-04-21 07:50:00|4327.95|4327.95|4335.47|4335.47|4336.38|4336.38|4327.95|4327.95|0
1587455700000|2020-04-21 07:55:00|4337.52|4337.52|4330.51|4330.51|4339.77|4339.77|4330.51|4330.51|0
1587456000000|2020-04-21 08:00:00|4330.73|4330.73|4346.81|4346.81|4346.81|4346.81|4330.73|4330.73|0
1587456300000|2020-04-21 08:05:00|4349.46|4349.46|4350.48|4350.48|4351.5|4351.5|4347.47|4347.47|0
1587456600000|2020-04-21 08:10:00|4349.37|4349.37|4352.43|4352.43|4360.4|4360.4|4349.37|4349.37|0
1587456900000|2020-04-21 08:15:00|4350.25|4350.25|4353.8|4353.8|4354.25|4354.25|4348.04|4348.04|0
1587457200000|2020-04-21 08:20:00|4354.25|4354.25|4350.51|4350.51|4358.66|4358.66|4350.51|4350.51|0
1587457500000|2020-04-21 08:25:00|4349.85|4349.85|4348.29|4348.29|4349.85|4349.85|4344.3|4344.3|0
1587457800000|2020-04-21 08:30:00|4348.06|4348.06|4342.27|4342.27|4348.06|4348.06|4337.73|4337.73|0
1587458100000|2020-04-21 08:35:00|4342.36|4342.36|4336.21|4336.21|4343.92|4343.92|4332.74|4332.74|0
1587458400000|2020-04-21 08:40:00|4336.65|4336.65|4336.84|4336.84|4339.02|4339.02|4335.54|4335.54|0
1587458700000|2020-04-21 08:45:00|4335.95|4335.95|4359.11|4359.11|4360.02|4360.02|4335.95|4335.95|0
1587459000000|2020-04-21 08:50:00|4359.41|4359.41|4375.68|4375.68|4378.37|4378.37|4359.41|4359.41|0
1587459300000|2020-04-21 08:55:00|4375.97|4375.97|4364.64|4364.64|4375.97|4375.97|4364.64|4364.64|0
1587459600000|2020-04-21 09:00:00|4363.73|4363.73|4360.46|4360.46|4366.73|4366.73|4359.36|4359.36|0
1587459900000|2020-04-21 09:05:00|4360.68|4360.68|4367.11|4367.11|4367.11|4367.11|4359.5|4359.5|0
1587460200000|2020-04-21 09:10:00|4367.33|4367.33|4359.77|4359.77|4372.37|4372.37|4359.18|4359.18|0
1587460500000|2020-04-21 09:15:00|4360.06|4360.06|4353.34|4353.34|4360.06|4360.06|4352.46|4352.46|0
1587460800000|2020-04-21 09:20:00|4350.65|4350.65|4349.29|4349.29|4354.57|4354.57|4349.29|4349.29|0
1587461100000|2020-04-21 09:25:00|4349|4349|4341.57|4341.57|4349|4349|4341.57|4341.57|0
1587461400000|2020-04-21 09:30:00|4342.48|4342.48|4318.31|4318.31|4343.14|4343.14|4317.87|4317.87|0
1587461700000|2020-04-21 09:35:00|4318.02|4318.02|4326.08|4326.08|4329.74|4329.74|4318.02|4318.02|0
1587462000000|2020-04-21 09:40:00|4326.75|4326.75|4322.87|4322.87|4332.29|4332.29|4321.97|4321.97|0
1587462300000|2020-04-21 09:45:00|4323.32|4323.32|4317.12|4317.12|4325.67|4325.67|4311.99|4311.99|0
1587462600000|2020-04-21 09:50:00|4318.22|4318.22|4308.35|4308.35|4318.22|4318.22|4307.82|4307.82|0
1587462900000|2020-04-21 09:55:00|4308.13|4308.13|4316.11|4316.11|4316.11|4316.11|4303.78|4303.78|0
1587463200000|2020-04-21 10:00:00|4316.33|4316.33|4324.36|4324.36|4324.95|4324.95|4316.33|4316.33|0
1587463500000|2020-04-21 10:05:00|4320.83|4320.83|4322.65|4322.65|4323.76|4323.76|4314.68|4314.68|0
1587463800000|2020-04-21 10:10:00|4322.95|4322.95|4312.83|4312.83|4325.13|4325.13|4308.89|4308.89|0
1587464100000|2020-04-21 10:15:00|4313.28|4313.28|4311.49|4311.49|4316.41|4316.41|4311.49|4311.49|0
1587464400000|2020-04-21 10:20:00|4311.94|4311.94|4317.24|4317.24|4317.7|4317.7|4311.07|4311.07|0
1587464700000|2020-04-21 10:25:00|4318.13|4318.13|4323.58|4323.58|4323.58|4323.58|4318.13|4318.13|0
1587465000000|2020-04-21 10:30:00|4323.36|4323.36|4317.58|4317.58|4324.46|4324.46|4316.74|4316.74|0
1587465300000|2020-04-21 10:35:00|4317.12|4317.12|4321.16|4321.16|4321.83|4321.83|4314.54|4314.54|0
1587465600000|2020-04-21 10:40:00|4321.49|4321.49|4335.68|4335.68|4335.68|4335.68|4320.84|4320.84|0
1587465900000|2020-04-21 10:45:00|4336.13|4336.13|4339.91|4339.91|4343.32|4343.32|4336.13|4336.13|0
1587466200000|2020-04-21 10:50:00|4339.74|4339.74|4345.6|4345.6|4346.26|4346.26|4337.67|4337.67|0
1587466500000|2020-04-21 10:55:00|4345.16|4345.16|4354.33|4354.33|4355.36|4355.36|4345.16|4345.16|0
1587466800000|2020-04-21 11:00:00|4355.21|4355.21|4361.98|4361.98|4365.48|4365.48|4353.13|4353.13|0
1587467100000|2020-04-21 11:05:00|4361.07|4361.07|4364.92|4364.92|4364.92|4364.92|4356.99|4356.99|0
1587467400000|2020-04-21 11:10:00|4364.63|4364.63|4370.01|4370.01|4370.01|4370.01|4358.68|4358.68|0
1587467700000|2020-04-21 11:15:00|4369.79|4369.79|4372.07|4372.07|4374.42|4374.42|4368.09|4368.09|0
1587468000000|2020-04-21 11:20:00|4373.61|4373.61|4376.89|4376.89|4376.9|4376.9|4372.96|4372.96|0
1587468300000|2020-04-21 11:25:00|4377.18|4377.18|4370.72|4370.72|4378.67|4378.67|4369.91|4369.91|0
1587468600000|2020-04-21 11:30:00|4371.16|4371.16|4361.39|4361.39|4373.41|4373.41|4360.79|4360.79|0
1587468900000|2020-04-21 11:35:00|4360.8|4360.8|4361.05|4361.05|4361.45|4361.45|4355.93|4355.93|0
1587469200000|2020-04-21 11:40:00|4360.39|4360.39|4351.53|4351.53|4360.39|4360.39|4351.53|4351.53|0
1587469500000|2020-04-21 11:45:00|4348.15|4348.15|4351.07|4351.07|4353.69|4353.69|4347.27|4347.27|0
1587469800000|2020-04-21 11:50:00|4350.85|4350.85|4353.28|4353.28|4353.28|4353.28|4343.68|4343.68|0
1587470100000|2020-04-21 11:55:00|4352.39|4352.39|4345.72|4345.72|4352.42|4352.42|4344.97|4344.97|0
1587470400000|2020-04-21 12:00:00|4344.62|4344.62|4341.31|4341.31|4346.39|4346.39|4340.79|4340.79|0
1587470700000|2020-04-21 12:05:00|4341.8|4341.8|4341.4|4341.4|4345.3|4345.3|4339.51|4339.51|0
1587471000000|2020-04-21 12:10:00|4340.95|4340.95|4351.49|4351.49|4351.93|4351.93|4340.95|4340.95|0
1587471300000|2020-04-21 12:15:00|4351.94|4351.94|4346.36|4346.36|4353.61|4353.61|4346.36|4346.36|0
1587471600000|2020-04-21 12:20:00|4346.65|4346.65|4346.05|4346.05|4350.61|4350.61|4341.87|4341.87|0
1587471900000|2020-04-21 12:25:00|4346.93|4346.93|4366.51|4366.51|4367.03|4367.03|4346.05|4346.05|0
1587472200000|2020-04-21 12:30:00|4366.22|4366.22|4362.52|4362.52|4366.22|4366.22|4355.53|4355.53|0
1587472500000|2020-04-21 12:35:00|4363.43|4363.43|4365.08|4365.08|4367.11|4367.11|4363.2|4363.2|0
1587472800000|2020-04-21 12:40:00|4365.31|4365.31|4362.18|4362.18|4371.47|4371.47|4361.51|4361.51|0
1587473100000|2020-04-21 12:45:00|4360.82|4360.82|4364.49|4364.49|4365.95|4365.95|4356.56|4356.56|0
1587473400000|2020-04-21 12:50:00|4364.4|4364.4|4366.52|4366.52|4368.63|4368.63|4364.4|4364.4|0
1587473700000|2020-04-21 12:55:00|4365.2|4365.2|4353.46|4353.46|4367.73|4367.73|4353.46|4353.46|0
1587474000000|2020-04-21 13:00:00|4352.97|4352.97|4348|4348|4354.87|4354.87|4348|4348|0
1587474300000|2020-04-21 13:05:00|4348.29|4348.29|4344.2|4344.2|4352.77|4352.77|4344.2|4344.2|0
1587474600000|2020-04-21 13:10:00|4343.98|4343.98|4342.23|4342.23|4344.22|4344.22|4341.74|4341.74|0
1587474900000|2020-04-21 13:15:00|4343.33|4343.33|4350.42|4350.42|4350.42|4350.42|4339.16|4339.16|0
1587475200000|2020-04-21 13:20:00|4351.33|4351.33|4365.63|4365.63|4365.63|4365.63|4351.33|4351.33|0
1587475500000|2020-04-21 13:25:00|4366.29|4366.29|4370.89|4370.89|4372.42|4372.42|4364.79|4364.79|0
1587475800000|2020-04-21 13:30:00|4369.56|4369.56|4364.25|4364.25|4370.86|4370.86|4360.9|4360.9|0
1587476100000|2020-04-21 13:35:00|4364.91|4364.91|4354.64|4354.64|4366.18|4366.18|4352.38|4352.38|0
1587476400000|2020-04-21 13:40:00|4353.76|4353.76|4373.36|4373.36|4373.36|4373.36|4352.5|4352.5|0
1587476700000|2020-04-21 13:45:00|4372.49|4372.49|4393.44|4393.44|4394.53|4394.53|4371.58|4371.58|0
1587477000000|2020-04-21 13:50:00|4392.33|4392.33|4401.12|4401.12|4401.12|4401.12|4390.84|4390.84|0
1587477300000|2020-04-21 13:55:00|4400.01|4400.01|4406.68|4406.68|4411.07|4411.07|4395.82|4395.82|0
1587477600000|2020-04-21 14:00:00|4405.32|4405.32|4408.66|4408.66|4408.66|4408.66|4401.41|4401.41|0
1587477900000|2020-04-21 14:05:00|4410.48|4410.48|4405.84|4405.84|4412.33|4412.33|4400.34|4400.34|0
1587478200000|2020-04-21 14:10:00|4405.26|4405.26|4390.95|4390.95|4405.26|4405.26|4388.45|4388.45|0
1587478500000|2020-04-21 14:15:00|4390.27|4390.27|4388.64|4388.64|4390.27|4390.27|4386.09|4386.09|0
1587478800000|2020-04-21 14:20:00|4389.08|4389.08|4401.26|4401.26|4401.92|4401.92|4388.64|4388.64|0
1587479100000|2020-04-21 14:25:00|4400.6|4400.6|4406.64|4406.64|4408.15|4408.15|4395.29|4395.29|0
1587479400000|2020-04-21 14:30:00|4407.1|4407.1|4396.29|4396.29|4413.28|4413.28|4394.55|4394.55|0
1587479700000|2020-04-21 14:35:00|4396.75|4396.75|4395.25|4395.25|4396.75|4396.75|4390.27|4390.27|0
1587480000000|2020-04-21 14:40:00|4394.15|4394.15|4396.37|4396.37|4401.53|4401.53|4391.49|4391.49|0
1587480300000|2020-04-21 14:45:00|4396.67|4396.67|4392.71|4392.71|4401.85|4401.85|4391.82|4391.82|0
1587480600000|2020-04-21 14:50:00|4393.17|4393.17|4390.43|4390.43|4394.2|4394.2|4390.43|4390.43|0
1587480900000|2020-04-21 14:55:00|4390.21|4390.21|4378.98|4378.98|4391.9|4391.9|4378.98|4378.98|0
1587481200000|2020-04-21 15:00:00|4378.69|4378.69|4374.16|4374.16|4379.88|4379.88|4373.06|4373.06|0
1587481500000|2020-04-21 15:05:00|4374.39|4374.39|4371.04|4371.04|4375.94|4375.94|4369.48|4369.48|0
1587481800000|2020-04-21 15:10:00|4370.74|4370.74|4357.72|4357.72|4372.84|4372.84|4357.72|4357.72|0
1587482100000|2020-04-21 15:15:00|4359.09|4359.09|4362.77|4362.77|4363.68|4363.68|4355.72|4355.72|0
1587482400000|2020-04-21 15:20:00|4364.13|4364.13|4362.56|4362.56|4367.17|4367.17|4361.96|4361.96|0
1587482700000|2020-04-21 15:25:00|4361.68|4361.68|4347.71|4347.71|4364.55|4364.55|4342.73|4342.73|0
1587539700000|2020-04-22 07:15:00|4390.5|4390.5|4382.25|4382.25|4390.5|4390.5|4375.04|4375.04|0
1587540000000|2020-04-22 07:20:00|4382.7|4382.7|4399.87|4399.87|4399.87|4399.87|4379.61|4379.61|0
1587540300000|2020-04-22 07:25:00|4401.64|4401.64|4417.99|4417.99|4418.9|4418.9|4400.61|4400.61|0
1587540600000|2020-04-22 07:30:00|4413.57|4413.57|4406.43|4406.43|4421.2|4421.2|4406.43|4406.43|0
1587540900000|2020-04-22 07:35:00|4403.78|4403.78|4375.73|4375.73|4405.66|4405.66|4373.08|4373.08|0
1587541200000|2020-04-22 07:40:00|4376.64|4376.64|4380.54|4380.54|4382|4382|4373.14|4373.14|0
1587541500000|2020-04-22 07:45:00|4384.08|4384.08|4387.22|4387.22|4389.71|4389.71|4381.65|4381.65|0
1587541800000|2020-04-22 07:50:00|4389.04|4389.04|4396.26|4396.26|4397.69|4397.69|4389.04|4389.04|0
1587542100000|2020-04-22 07:55:00|4396.75|4396.75|4380.56|4380.56|4398.6|4398.6|4379.98|4379.98|0
1587542400000|2020-04-22 08:00:00|4380.34|4380.34|4367.07|4367.07|4380.34|4380.34|4367.07|4367.07|0
1587542700000|2020-04-22 08:05:00|4366.85|4366.85|4373.94|4373.94|4376.56|4376.56|4366.19|4366.19|0
1587543000000|2020-04-22 08:10:00|4377.15|4377.15|4386.38|4386.38|4388.38|4388.38|4377.15|4377.15|0
1587543300000|2020-04-22 08:15:00|4386.15|4386.15|4388.24|4388.24|4388.69|4388.69|4385.12|4385.12|0
1587543600000|2020-04-22 08:20:00|4387.33|4387.33|4385.21|4385.21|4392.71|4392.71|4383.47|4383.47|0
1587543900000|2020-04-22 08:25:00|4384.75|4384.75|4376.44|4376.44|4385.26|4385.26|4376.44|4376.44|0
1587544200000|2020-04-22 08:30:00|4376.89|4376.89|4377.67|4377.67|4379|4379|4372.24|4372.24|0
1587544500000|2020-04-22 08:35:00|4378.12|4378.12|4401.08|4401.08|4402.4|4402.4|4378.12|4378.12|0
1587544800000|2020-04-22 08:40:00|4398.9|4398.9|4389.64|4389.64|4398.9|4398.9|4388.73|4388.73|0
1587545100000|2020-04-22 08:45:00|4390.3|4390.3|4388.33|4388.33|4392.68|4392.68|4387.42|4387.42|0
1587545400000|2020-04-22 08:50:00|4388|4388|4397.97|4397.97|4397.97|4397.97|4387.92|4387.92|0
1587545700000|2020-04-22 08:55:00|4399.3|4399.3|4413.46|4413.46|4414.92|4414.92|4399.3|4399.3|0
1587546000000|2020-04-22 09:00:00|4414.82|4414.82|4411.32|4411.32|4420.95|4420.95|4411.32|4411.32|0
1587546300000|2020-04-22 09:05:00|4412.23|4412.23|4420.73|4420.73|4427.96|4427.96|4412.23|4412.23|0
1587546600000|2020-04-22 09:10:00|4422.06|4422.06|4430.68|4430.68|4431.59|4431.59|4422.06|4422.06|0
1587546900000|2020-04-22 09:15:00|4430.09|4430.09|4435.73|4435.73|4436.18|4436.18|4429.21|4429.21|0
1587547200000|2020-04-22 09:20:00|4434.62|4434.62|4425.73|4425.73|4436.61|4436.61|4425.73|4425.73|0
1587547500000|2020-04-22 09:25:00|4425.29|4425.29|4433.17|4433.17|4433.44|4433.44|4422.16|4422.16|0
1587547800000|2020-04-22 09:30:00|4432.95|4432.95|4428.99|4428.99|4434.28|4434.28|4426.98|4426.98|0
1587548100000|2020-04-22 09:35:00|4429.21|4429.21|4429.75|4429.75|4434.3|4434.3|4429.21|4429.21|0
1587548400000|2020-04-22 09:40:00|4430.85|4430.85|4439|4439|4439.75|4439.75|4430.85|4430.85|0
1587548700000|2020-04-22 09:45:00|4439.45|4439.45|4449.01|4449.01|4451.13|4451.13|4438.71|4438.71|0
1587549000000|2020-04-22 09:50:00|4447.92|4447.92|4454.31|4454.31|4454.97|4454.97|4446.19|4446.19|0
1587549300000|2020-04-22 09:55:00|4456.74|4456.74|4447.99|4447.99|4461.47|4461.47|4447.99|4447.99|0
1587549600000|2020-04-22 10:00:00|4448.67|4448.67|4429.42|4429.42|4452.93|4452.93|4428.31|4428.31|0
1587549900000|2020-04-22 10:05:00|4429.03|4429.03|4429.93|4429.93|4431.94|4431.94|4427.88|4427.88|0
1587550200000|2020-04-22 10:10:00|4429.64|4429.64|4424.72|4424.72|4433.66|4433.66|4423.99|4423.99|0
1587550500000|2020-04-22 10:15:00|4424.33|4424.33|4407.66|4407.66|4424.33|4424.33|4405.45|4405.45|0
1587550800000|2020-04-22 10:20:00|4405.39|4405.39|4403.02|4403.02|4406.75|4406.75|4399.67|4399.67|0
1587551100000|2020-04-22 10:25:00|4403.48|4403.48|4399.23|4399.23|4406.14|4406.14|4396.69|4396.69|0
1587551400000|2020-04-22 10:30:00|4400.13|4400.13|4403.55|4403.55|4406.83|4406.83|4400.13|4400.13|0
1587551700000|2020-04-22 10:35:00|4402.96|4402.96|4394.21|4394.21|4403.87|4403.87|4389.48|4389.48|0
1587552000000|2020-04-22 10:40:00|4393.92|4393.92|4393.12|4393.12|4398.39|4398.39|4391.2|4391.2|0
1587552300000|2020-04-22 10:45:00|4392.82|4392.82|4397.25|4397.25|4397.91|4397.91|4390.8|4390.8|0
1587552600000|2020-04-22 10:50:00|4398.35|4398.35|4391.52|4391.52|4398.35|4398.35|4390.63|4390.63|0
1587552900000|2020-04-22 10:55:00|4392.11|4392.11|4395.66|4395.66|4398.04|4398.04|4392.08|4392.08|0
1587553200000|2020-04-22 11:00:00|4400.75|4400.75|4399.26|4399.26|4405.55|4405.55|4398.01|4398.01|0
1587553500000|2020-04-22 11:05:00|4395.98|4395.98|4400.57|4400.57|4400.57|4400.57|4395.07|4395.07|0
1587553800000|2020-04-22 11:10:00|4400.79|4400.79|4402.25|4402.25|4402.93|4402.93|4396.95|4396.95|0
1587554100000|2020-04-22 11:15:00|4402.74|4402.74|4402.36|4402.36|4405.26|4405.26|4402.36|4402.36|0
1587554400000|2020-04-22 11:20:00|4401.91|4401.91|4405.88|4405.88|4405.88|4405.88|4401|4401|0
1587554700000|2020-04-22 11:25:00|4406.54|4406.54|4405.54|4405.54|4409.74|4409.74|4405.41|4405.41|0
1587555000000|2020-04-22 11:30:00|4405.25|4405.25|4405.75|4405.75|4405.75|4405.75|4402.38|4402.38|0
1587555300000|2020-04-22 11:35:00|4406.2|4406.2|4403.39|4403.39|4409.22|4409.22|4400.17|4400.17|0
1587555600000|2020-04-22 11:40:00|4404.06|4404.06|4406.24|4406.24|4410.4|4410.4|4404.06|4404.06|0
1587555900000|2020-04-22 11:45:00|4406.7|4406.7|4414.58|4414.58|4417.28|4417.28|4406.7|4406.7|0
1587556200000|2020-04-22 11:50:00|4415.49|4415.49|4431.62|4431.62|4431.62|4431.62|4415.49|4415.49|0
1587556500000|2020-04-22 11:55:00|4432.06|4432.06|4440.16|4440.16|4443.22|4443.22|4431.4|4431.4|0
1587556800000|2020-04-22 12:00:00|4439.86|4439.86|4436.59|4436.59|4440.45|4440.45|4433.95|4433.95|0
1587557100000|2020-04-22 12:05:00|4435.92|4435.92|4431.67|4431.67|4436.15|4436.15|4431.67|4431.67|0
1587557400000|2020-04-22 12:10:00|4431.89|4431.89|4428.17|4428.17|4435.92|4435.92|4427.51|4427.51|0
1587557700000|2020-04-22 12:15:00|4427.51|4427.51|4437.33|4437.33|4437.96|4437.96|4427.51|4427.51|0
1587558000000|2020-04-22 12:20:00|4437.79|4437.79|4442.97|4442.97|4443.79|4443.79|4437.49|4437.49|0
1587558300000|2020-04-22 12:25:00|4443.63|4443.63|4458.45|4458.45|4458.45|4458.45|4443.33|4443.33|0
1587558600000|2020-04-22 12:30:00|4460.63|4460.63|4457.91|4457.91|4463.9|4463.9|4457.45|4457.45|0
1587558900000|2020-04-22 12:35:00|4458.13|4458.13|4458.17|4458.17|4459.68|4459.68|4454.83|4454.83|0
1587559200000|2020-04-22 12:40:00|4459.08|4459.08|4467.67|4467.67|4472.62|4472.62|4458.07|4458.07|0
1587559500000|2020-04-22 12:45:00|4468.55|4468.55|4473.39|4473.39|4475.98|4475.98|4467.67|4467.67|0
1587559800000|2020-04-22 12:50:00|4474.93|4474.93|4482.43|4482.43|4484.72|4484.72|4474.93|4474.93|0
1587560100000|2020-04-22 12:55:00|4482.92|4482.92|4478.07|4478.07|4483.85|4483.85|4476.92|4476.92|0
1587560400000|2020-04-22 13:00:00|4478.47|4478.47|4488.41|4488.41|4489.29|4489.29|4478.47|4478.47|0
1587560700000|2020-04-22 13:05:00|4489.29|4489.29|4489.47|4489.47|4490.38|4490.38|4484.92|4484.92|0
1587561000000|2020-04-22 13:10:00|4488.59|4488.59|4485.2|4485.2|4488.59|4488.59|4481.9|4481.9|0
1587561300000|2020-04-22 13:15:00|4486.29|4486.29|4487.5|4487.5|4487.5|4487.5|4483.6|4483.6|0
1587561600000|2020-04-22 13:20:00|4487.96|4487.96|4497.24|4497.24|4497.24|4497.24|4487.66|4487.66|0
1587561900000|2020-04-22 13:25:00|4497.46|4497.46|4490.33|4490.33|4500.7|4500.7|4490.04|4490.04|0
1587562200000|2020-04-22 13:30:00|4490.55|4490.55|4480.9|4480.9|4496.52|4496.52|4477.47|4477.47|0
1587562500000|2020-04-22 13:35:00|4481.81|4481.81|4479.78|4479.78|4485.07|4485.07|4477.39|4477.39|0
1587562800000|2020-04-22 13:40:00|4480.69|4480.69|4479.24|4479.24|4488.22|4488.22|4479.24|4479.24|0
1587563100000|2020-04-22 13:45:00|4479.54|4479.54|4451.46|4451.46|4481.81|4481.81|4451.16|4451.16|0
1587563400000|2020-04-22 13:50:00|4449.25|4449.25|4439.51|4439.51|4450.58|4450.58|4438.37|4438.37|0
1587563700000|2020-04-22 13:55:00|4440.17|4440.17|4443.79|4443.79|4450.41|4450.41|4440.17|4440.17|0
1587564000000|2020-04-22 14:00:00|4442.88|4442.88|4448.61|4448.61|4456.75|4456.75|4442.44|4442.44|0
1587564300000|2020-04-22 14:05:00|4448.22|4448.22|4446.4|4446.4|4451.93|4451.93|4444.74|4444.74|0
1587564600000|2020-04-22 14:10:00|4446.62|4446.62|4448.34|4448.34|4452.06|4452.06|4445.97|4445.97|0
1587564900000|2020-04-22 14:15:00|4448.79|4448.79|4456.03|4456.03|4463.08|4463.08|4448.79|4448.79|0
1587565200000|2020-04-22 14:20:00|4456.32|4456.32|4467.26|4467.26|4468.48|4468.48|4456.32|4456.32|0
1587565500000|2020-04-22 14:25:00|4466.97|4466.97|4470.23|4470.23|4472.32|4472.32|4465.62|4465.62|0
1587565800000|2020-04-22 14:30:00|4470.52|4470.52|4466.36|4466.36|4474.59|4474.59|4463.51|4463.51|0
1587566100000|2020-04-22 14:35:00|4466.81|4466.81|4467.56|4467.56|4469.94|4469.94|4464.83|4464.83|0
1587566400000|2020-04-22 14:40:00|4468.22|4468.22|4475.16|4475.16|4479.49|4479.49|4468.22|4468.22|0
1587566700000|2020-04-22 14:45:00|4475.74|4475.74|4466.25|4466.25|4475.74|4475.74|4465.5|4465.5|0
1587567000000|2020-04-22 14:50:00|4465.76|4465.76|4456.57|4456.57|4466.64|4466.64|4454.59|4454.59|0
1587567300000|2020-04-22 14:55:00|4457.01|4457.01|4461.3|4461.3|4462.17|4462.17|4456.56|4456.56|0
1587567600000|2020-04-22 15:00:00|4461.75|4461.75|4469.13|4469.13|4469.13|4469.13|4461.75|4461.75|0
1587567900000|2020-04-22 15:05:00|4468.84|4468.84|4460.3|4460.3|4470.56|4470.56|4460.3|4460.3|0
1587568200000|2020-04-22 15:10:00|4459.84|4459.84|4458.58|4458.58|4460.62|4460.62|4455.3|4455.3|0
1587568500000|2020-04-22 15:15:00|4459.46|4459.46|4473.68|4473.68|4474.44|4474.44|4459.46|4459.46|0
1587568800000|2020-04-22 15:20:00|4473.35|4473.35|4476.43|4476.43|4486.09|4486.09|4473.02|4473.02|0
1587569100000|2020-04-22 15:25:00|4476.53|4476.53|4474.31|4474.31|4487.01|4487.01|4473.88|4473.88|0
1587626100000|2020-04-23 07:15:00|4559.85|4559.85|4558.55|4558.55|4567.63|4567.63|4558.55|4558.55|0
1587626400000|2020-04-23 07:20:00|4557.67|4557.67|4529.03|4529.03|4563.13|4563.13|4529.03|4529.03|0
1587626700000|2020-04-23 07:25:00|4517.53|4517.53|4514.52|4514.52|4517.53|4517.53|4501.53|4501.53|0
1587627000000|2020-04-23 07:30:00|4514.08|4514.08|4525.04|4525.04|4535.34|4535.34|4512.95|4512.95|0
1587627300000|2020-04-23 07:35:00|4524.16|4524.16|4528.14|4528.14|4531.14|4531.14|4524.16|4524.16|0
1587627600000|2020-04-23 07:40:00|4527.94|4527.94|4502.24|4502.24|4527.94|4527.94|4502.24|4502.24|0
1587627900000|2020-04-23 07:45:00|4500.03|4500.03|4483.86|4483.86|4501.57|4501.57|4482.07|4482.07|0
1587628200000|2020-04-23 07:50:00|4484.3|4484.3|4487.9|4487.9|4487.9|4487.9|4478.56|4478.56|0
1587628500000|2020-04-23 07:55:00|4488.79|4488.79|4477.64|4477.64|4490.17|4490.17|4477.64|4477.64|0
1587628800000|2020-04-23 08:00:00|4478.08|4478.08|4483.3|4483.3|4483.74|4483.74|4476.53|4476.53|0
1587629100000|2020-04-23 08:05:00|4479.66|4479.66|4474.71|4474.71|4479.66|4479.66|4470.12|4470.12|0
1587629400000|2020-04-23 08:10:00|4476.03|4476.03|4480.56|4480.56|4482.97|4482.97|4472.88|4472.88|0
1587629700000|2020-04-23 08:15:00|4481|4481|4482.34|4482.34|4484.71|4484.71|4481|4481|0
1587630000000|2020-04-23 08:20:00|4483.71|4483.71|4505.32|4505.32|4511.09|4511.09|4483.71|4483.71|0
1587630300000|2020-04-23 08:25:00|4504.21|4504.21|4520.28|4520.28|4520.28|4520.28|4500.23|4500.23|0
1587630600000|2020-04-23 08:30:00|4520.77|4520.77|4518.09|4518.09|4527.31|4527.31|4518.09|4518.09|0
1587630900000|2020-04-23 08:35:00|4519.18|4519.18|4522.09|4522.09|4527.41|4527.41|4518.82|4518.82|0
1587631200000|2020-04-23 08:40:00|4521.43|4521.43|4514.96|4514.96|4521.43|4521.43|4512.75|4512.75|0
1587631500000|2020-04-23 08:45:00|4515.41|4515.41|4506.25|4506.25|4516.37|4516.37|4506.25|4506.25|0
1587631800000|2020-04-23 08:50:00|4505.67|4505.67|4500.63|4500.63|4505.67|4505.67|4498.84|4498.84|0
1587632100000|2020-04-23 08:55:00|4501.95|4501.95|4501.01|4501.01|4501.95|4501.95|4495.52|4495.52|0
1587632400000|2020-04-23 09:00:00|4499.46|4499.46|4497.21|4497.21|4506.16|4506.16|4495.9|4495.9|0
1587632700000|2020-04-23 09:05:00|4498.38|4498.38|4495.68|4495.68|4498.96|4498.96|4493.55|4493.55|0
1587633000000|2020-04-23 09:10:00|4496.78|4496.78|4497.02|4497.02|4498.9|4498.9|4495.78|4495.78|0
1587633300000|2020-04-23 09:15:00|4495.25|4495.25|4483.19|4483.19|4497.46|4497.46|4483.19|4483.19|0
1587633600000|2020-04-23 09:20:00|4484.3|4484.3|4490.54|4490.54|4490.79|4490.79|4483.97|4483.97|0
1587633900000|2020-04-23 09:25:00|4490.76|4490.76|4496.77|4496.77|4497.83|4497.83|4489.97|4489.97|0
1587634200000|2020-04-23 09:30:00|4495.89|4495.89|4497.67|4497.67|4503.35|4503.35|4495.45|4495.45|0
1587634500000|2020-04-23 09:35:00|4498.55|4498.55|4492.51|4492.51|4499.68|4499.68|4491.54|4491.54|0
1587634800000|2020-04-23 09:40:00|4491.18|4491.18|4493.38|4493.38|4494.27|4494.27|4491.18|4491.18|0
1587635100000|2020-04-23 09:45:00|4492.31|4492.31|4490.97|4490.97|4495.15|4495.15|4486.95|4486.95|0
1587635400000|2020-04-23 09:50:00|4493.24|4493.24|4491.06|4491.06|4496.68|4496.68|4489.51|4489.51|0
1587635700000|2020-04-23 09:55:00|4491.51|4491.51|4496.06|4496.06|4496.06|4496.06|4491.07|4491.07|0
1587636000000|2020-04-23 10:00:00|4496.35|4496.35|4497.88|4497.88|4498.94|4498.94|4494.55|4494.55|0
1587636300000|2020-04-23 10:05:00|4498.1|4498.1|4504.9|4504.9|4505.35|4505.35|4498.1|4498.1|0
1587636600000|2020-04-23 10:10:00|4502.69|4502.69|4500.71|4500.71|4511.86|4511.86|4500.71|4500.71|0
1587636900000|2020-04-23 10:15:00|4501.82|4501.82|4501.21|4501.21|4505.4|4505.4|4501.21|4501.21|0
1587637200000|2020-04-23 10:20:00|4500.62|4500.62|4483.27|4483.27|4500.62|4500.62|4481.65|4481.65|0
1587637500000|2020-04-23 10:25:00|4482.36|4482.36|4492.06|4492.06|4492.06|4492.06|4482.36|4482.36|0
1587637800000|2020-04-23 10:30:00|4491.77|4491.77|4491.02|4491.02|4491.77|4491.77|4487.34|4487.34|0
1587638100000|2020-04-23 10:35:00|4491.46|4491.46|4503.75|4503.75|4503.75|4503.75|4491.46|4491.46|0
1587638400000|2020-04-23 10:40:00|4503.46|4503.46|4502.47|4502.47|4503.46|4503.46|4498.22|4498.22|0
1587638700000|2020-04-23 10:45:00|4501.88|4501.88|4509.14|4509.14|4509.14|4509.14|4501.59|4501.59|0
1587639000000|2020-04-23 10:50:00|4511.87|4511.87|4505.94|4505.94|4512.75|4512.75|4503.34|4503.34|0
1587639300000|2020-04-23 10:55:00|4505.49|4505.49|4494.11|4494.11|4506.17|4506.17|4493.82|4493.82|0
1587639600000|2020-04-23 11:00:00|4498.48|4498.48|4493|4493|4505.72|4505.72|4492.53|4492.53|0
1587639900000|2020-04-23 11:05:00|4493.46|4493.46|4507.25|4507.25|4507.38|4507.38|4493.46|4493.46|0
1587640200000|2020-04-23 11:10:00|4507.55|4507.55|4494.78|4494.78|4508.78|4508.78|4494.78|4494.78|0
1587640500000|2020-04-23 11:15:00|4495.07|4495.07|4498.38|4498.38|4498.38|4498.38|4494.63|4494.63|0
1587640800000|2020-04-23 11:20:00|4499.26|4499.26|4509.76|4509.76|4509.76|4509.76|4499.26|4499.26|0
1587641100000|2020-04-23 11:25:00|4510.85|4510.85|4509.87|4509.87|4510.85|4510.85|4509.73|4509.73|0
1587641400000|2020-04-23 11:30:00|4510.31|4510.31|4508.12|4508.12|4512.29|4512.29|4506.8|4506.8|0
1587641700000|2020-04-23 11:35:00|4509.29|4509.29|4510.64|4510.64|4511.22|4511.22|4508.88|4508.88|0
1587642000000|2020-04-23 11:40:00|4512|4512|4507.22|4507.22|4512|4512|4507.22|4507.22|0
1587642300000|2020-04-23 11:45:00|4507.88|4507.88|4502.03|4502.03|4507.88|4507.88|4502.03|4502.03|0
1587642600000|2020-04-23 11:50:00|4500.71|4500.71|4489.76|4489.76|4500.71|4500.71|4488.66|4488.66|0
1587642900000|2020-04-23 11:55:00|4489.98|4489.98|4493.51|4493.51|4496.41|4496.41|4489.07|4489.07|0
1587643200000|2020-04-23 12:00:00|4493.96|4493.96|4494.56|4494.56|4496.74|4496.74|4493.47|4493.47|0
1587643500000|2020-04-23 12:05:00|4493.47|4493.47|4498.48|4498.48|4499.57|4499.57|4490.97|4490.97|0
1587643800000|2020-04-23 12:10:00|4498.19|4498.19|4508.66|4508.66|4508.66|4508.66|4497.01|4497.01|0
1587644100000|2020-04-23 12:15:00|4508.44|4508.44|4504.21|4504.21|4511.67|4511.67|4504.21|4504.21|0
1587644400000|2020-04-23 12:20:00|4505.31|4505.31|4510.34|4510.34|4515.25|4515.25|4505.31|4505.31|0
1587644700000|2020-04-23 12:25:00|4508.97|4508.97|4510.73|4510.73|4514.62|4514.62|4508.97|4508.97|0
1587645000000|2020-04-23 12:30:00|4510.95|4510.95|4510.73|4510.73|4513.15|4513.15|4509.66|4509.66|0
1587645300000|2020-04-23 12:35:00|4511.83|4511.83|4518.52|4518.52|4518.52|4518.52|4511.83|4511.83|0
1587645600000|2020-04-23 12:40:00|4518.62|4518.62|4514.01|4514.01|4521.54|4521.54|4514.01|4514.01|0
1587645900000|2020-04-23 12:45:00|4514.89|4514.89|4514.99|4514.99|4520.34|4520.34|4514.89|4514.89|0
1587646200000|2020-04-23 12:50:00|4518.08|4518.08|4533.88|4533.88|4534.47|4534.47|4518.08|4518.08|0
1587646500000|2020-04-23 12:55:00|4533.59|4533.59|4534.72|4534.72|4537.58|4537.58|4533.29|4533.29|0
1587646800000|2020-04-23 13:00:00|4535.17|4535.17|4533.69|4533.69|4535.17|4535.17|4528.48|4528.48|0
1587647100000|2020-04-23 13:05:00|4534.35|4534.35|4539.61|4539.61|4540.27|4540.27|4534.13|4534.13|0
1587647400000|2020-04-23 13:10:00|4539.71|4539.71|4542.03|4542.03|4542.32|4542.32|4539.71|4539.71|0
1587647700000|2020-04-23 13:15:00|4542.62|4542.62|4535.12|4535.12|4543|4543|4534.47|4534.47|0
1587648000000|2020-04-23 13:20:00|4534.83|4534.83|4529.57|4529.57|4534.97|4534.97|4529.05|4529.05|0
1587648300000|2020-04-23 13:25:00|4528.69|4528.69|4533.99|4533.99|4533.99|4533.99|4528.69|4528.69|0
1587648600000|2020-04-23 13:30:00|4534.9|4534.9|4546.95|4546.95|4549.81|4549.81|4528.97|4528.97|0
1587648900000|2020-04-23 13:35:00|4546.79|4546.79|4553.8|4553.8|4554.81|4554.81|4544.66|4544.66|0
1587649200000|2020-04-23 13:40:00|4551.14|4551.14|4553.29|4553.29|4556.4|4556.4|4551.14|4551.14|0
1587649500000|2020-04-23 13:45:00|4553.95|4553.95|4545.81|4545.81|4554.46|4554.46|4545.15|4545.15|0
1587649800000|2020-04-23 13:50:00|4545.36|4545.36|4541.86|4541.86|4545.91|4545.91|4540.66|4540.66|0
1587650100000|2020-04-23 13:55:00|4540.75|4540.75|4541.12|4541.12|4544.25|4544.25|4536.97|4536.97|0
1587650400000|2020-04-23 14:00:00|4541.41|4541.41|4542.96|4542.96|4544.45|4544.45|4534.3|4534.3|0
1587650700000|2020-04-23 14:05:00|4543.41|4543.41|4553.6|4553.6|4559.72|4559.72|4543.41|4543.41|0
1587651000000|2020-04-23 14:10:00|4554.26|4554.26|4565.64|4565.64|4565.64|4565.64|4553.65|4553.65|0
1587651300000|2020-04-23 14:15:00|4565.93|4565.93|4582.81|4582.81|4582.81|4582.81|4562.37|4562.37|0
1587651600000|2020-04-23 14:20:00|4583.27|4583.27|4576.76|4576.76|4592.26|4592.26|4572.82|4572.82|0
1587651900000|2020-04-23 14:25:00|4576.56|4576.56|4567.33|4567.33|4576.56|4576.56|4564.85|4564.85|0
1587652200000|2020-04-23 14:30:00|4568.88|4568.88|4591.45|4591.45|4591.45|4591.45|4568.88|4568.88|0
1587652500000|2020-04-23 14:35:00|4591.74|4591.74|4594.44|4594.44|4598.69|4598.69|4589.06|4589.06|0
1587652800000|2020-04-23 14:40:00|4595.1|4595.1|4608.04|4608.04|4613|4613|4595.1|4595.1|0
1587653100000|2020-04-23 14:45:00|4607.6|4607.6|4583.37|4583.37|4607.9|4607.9|4582.34|4582.34|0
1587653400000|2020-04-23 14:50:00|4583.96|4583.96|4582|4582|4584.96|4584.96|4580.49|4580.49|0
1587653700000|2020-04-23 14:55:00|4582.88|4582.88|4579.17|4579.17|4585.3|4585.3|4578.26|4578.26|0
1587654000000|2020-04-23 15:00:00|4578.58|4578.58|4578.71|4578.71|4579.8|4579.8|4573.99|4573.99|0
1587654300000|2020-04-23 15:05:00|4579.3|4579.3|4578.99|4578.99|4584.07|4584.07|4576.87|4576.87|0
1587654600000|2020-04-23 15:10:00|4577.67|4577.67|4582.37|4582.37|4583.26|4583.26|4571.27|4571.27|0
1587654900000|2020-04-23 15:15:00|4582.67|4582.67|4582.67|4582.67|4586.95|4586.95|4577.93|4577.93|0
1587655200000|2020-04-23 15:20:00|4582.96|4582.96|4587.49|4587.49|4587.49|4587.49|4579.07|4579.07|0
1587655500000|2020-04-23 15:25:00|4588.16|4588.16|4581.63|4581.63|4600.13|4600.13|4580.54|4580.54|0
1587712500000|2020-04-24 07:15:00|4478.84|4478.84|4446.55|4446.55|4481.27|4481.27|4446.55|4446.55|0
1587712800000|2020-04-24 07:20:00|4445.46|4445.46|4426.75|4426.75|4447.06|4447.06|4424.53|4424.53|0
1587713100000|2020-04-24 07:25:00|4425.65|4425.65|4438.6|4438.6|4439.67|4439.67|4421.21|4421.21|0
1587713400000|2020-04-24 07:30:00|4441.03|4441.03|4450.69|4450.69|4457.44|4457.44|4441.03|4441.03|0
1587713700000|2020-04-24 07:35:00|4449.78|4449.78|4436.03|4436.03|4450.66|4450.66|4436.03|4436.03|0
1587714000000|2020-04-24 07:40:00|4434.26|4434.26|4443.11|4443.11|4443.11|4443.11|4430.89|4430.89|0
1587714300000|2020-04-24 07:45:00|4444.02|4444.02|4452.06|4452.06|4454.14|4454.14|4444.02|4444.02|0
1587714600000|2020-04-24 07:50:00|4452.36|4452.36|4453.94|4453.94|4453.94|4453.94|4447.89|4447.89|0
1587714900000|2020-04-24 07:55:00|4455.11|4455.11|4466.7|4466.7|4469.47|4469.47|4453.56|4453.56|0
1587715200000|2020-04-24 08:00:00|4467.16|4467.16|4458.18|4458.18|4468.74|4468.74|4456.23|4456.23|0
1587715500000|2020-04-24 08:05:00|4459.28|4459.28|4454.27|4454.27|4460.07|4460.07|4447.47|4447.47|0
1587715800000|2020-04-24 08:10:00|4453.16|4453.16|4440.95|4440.95|4459.63|4459.63|4440.51|4440.51|0
1587716100000|2020-04-24 08:15:00|4442.32|4442.32|4435.12|4435.12|4451.53|4451.53|4433.3|4433.3|0
1587716400000|2020-04-24 08:20:00|4435.78|4435.78|4429.86|4429.86|4440.7|4440.7|4427.39|4427.39|0
1587716700000|2020-04-24 08:25:00|4428.95|4428.95|4435.88|4435.88|4437.42|4437.42|4427.77|4427.77|0
1587717000000|2020-04-24 08:30:00|4435.43|4435.43|4424.54|4424.54|4436.98|4436.98|4424.54|4424.54|0
1587717300000|2020-04-24 08:35:00|4425.13|4425.13|4426.57|4426.57|4427.01|4427.01|4420.86|4420.86|0
1587717600000|2020-04-24 08:40:00|4426.11|4426.11|4427.34|4427.34|4429.03|4429.03|4425.32|4425.32|0
1587717900000|2020-04-24 08:45:00|4426.75|4426.75|4428.55|4428.55|4428.95|4428.95|4425.63|4425.63|0
1587718200000|2020-04-24 08:50:00|4427.45|4427.45|4441.76|4441.76|4441.76|4441.76|4427.45|4427.45|0
1587718500000|2020-04-24 08:55:00|4440.87|4440.87|4445.91|4445.91|4445.91|4445.91|4440.19|4440.19|0
1587718800000|2020-04-24 09:00:00|4445.62|4445.62|4458.88|4458.88|4458.88|4458.88|4445.62|4445.62|0
1587719100000|2020-04-24 09:05:00|4459.76|4459.76|4491.09|4491.09|4491.09|4491.09|4459.76|4459.76|0
1587719400000|2020-04-24 09:10:00|4491.68|4491.68|4492.22|4492.22|4495.47|4495.47|4488.58|4488.58|0
1587719700000|2020-04-24 09:15:00|4490.89|4490.89|4488.05|4488.05|4490.89|4490.89|4485.74|4485.74|0
1587720000000|2020-04-24 09:20:00|4487.6|4487.6|4480.87|4480.87|4488.77|4488.77|4479.33|4479.33|0
1587720300000|2020-04-24 09:25:00|4479.75|4479.75|4490.63|4490.63|4492.6|4492.6|4479.75|4479.75|0
1587720600000|2020-04-24 09:30:00|4491.8|4491.8|4500.08|4500.08|4500.75|4500.75|4487.86|4487.86|0
1587720900000|2020-04-24 09:35:00|4501.19|4501.19|4510.17|4510.17|4511.34|4511.34|4501.19|4501.19|0
1587721200000|2020-04-24 09:40:00|4509.73|4509.73|4524.9|4524.9|4526.88|4526.88|4508.62|4508.62|0
1587721500000|2020-04-24 09:45:00|4525.49|4525.49|4528.88|4528.88|4530.87|4530.87|4525.03|4525.03|0
1587721800000|2020-04-24 09:50:00|4529.97|4529.97|4542.45|4542.45|4542.45|4542.45|4529.97|4529.97|0
1587722100000|2020-04-24 09:55:00|4542.16|4542.16|4534.43|4534.43|4545.08|4545.08|4534.37|4534.37|0
1587722400000|2020-04-24 10:00:00|4533.34|4533.34|4530.4|4530.4|4533.36|4533.36|4529.74|4529.74|0
1587722700000|2020-04-24 10:05:00|4530.84|4530.84|4544.26|4544.26|4544.28|4544.28|4529.67|4529.67|0
1587723000000|2020-04-24 10:10:00|4544.72|4544.72|4547.89|4547.89|4548.11|4548.11|4543.37|4543.37|0
1587723300000|2020-04-24 10:15:00|4549|4549|4556.85|4556.85|4558.4|4558.4|4548.01|4548.01|0
1587723600000|2020-04-24 10:20:00|4556.41|4556.41|4555.5|4555.5|4558.79|4558.79|4553.81|4553.81|0
1587723900000|2020-04-24 10:25:00|4554.83|4554.83|4559.8|4559.8|4563.09|4563.09|4552.34|4552.34|0
1587724200000|2020-04-24 10:30:00|4559.34|4559.34|4555.37|4555.37|4561.16|4561.16|4553.46|4553.46|0
1587724500000|2020-04-24 10:35:00|4555.08|4555.08|4558.31|4558.31|4558.31|4558.31|4550.43|4550.43|0
1587724800000|2020-04-24 10:40:00|4560.49|4560.49|4548.36|4548.36|4560.49|4560.49|4548.36|4548.36|0
1587725100000|2020-04-24 10:45:00|4547.9|4547.9|4556.58|4556.58|4556.58|4556.58|4547.88|4547.88|0
1587725400000|2020-04-24 10:50:00|4556.13|4556.13|4564.56|4564.56|4566.82|4566.82|4553.26|4553.26|0
1587725700000|2020-04-24 10:55:00|4565.02|4565.02|4576.85|4576.85|4583.01|4583.01|4565.02|4565.02|0
1587726000000|2020-04-24 11:00:00|4580.49|4580.49|4572.62|4572.62|4585.13|4585.13|4571.08|4571.08|0
1587726300000|2020-04-24 11:05:00|4573.08|4573.08|4577.33|4577.33|4580.59|4580.59|4573.08|4573.08|0
1587726600000|2020-04-24 11:10:00|4577.82|4577.82|4578.48|4578.48|4578.48|4578.48|4573.18|4573.18|0
1587726900000|2020-04-24 11:15:00|4579.36|4579.36|4574.55|4574.55|4581.32|4581.32|4568.12|4568.12|0
1587727200000|2020-04-24 11:20:00|4573|4573|4556.66|4556.66|4576.09|4576.09|4556.66|4556.66|0
1587727500000|2020-04-24 11:25:00|4557.32|4557.32|4560.47|4560.47|4561.5|4561.5|4555.53|4555.53|0
1587727800000|2020-04-24 11:30:00|4560.18|4560.18|4553.23|4553.23|4560.18|4560.18|4550.73|4550.73|0
1587728100000|2020-04-24 11:35:00|4552.74|4552.74|4555.55|4555.55|4555.74|4555.74|4552.74|4552.74|0
1587728400000|2020-04-24 11:40:00|4554.96|4554.96|4558.03|4558.03|4558.55|4558.55|4554.96|4554.96|0
1587728700000|2020-04-24 11:45:00|4557.14|4557.14|4554.16|4554.16|4557.19|4557.19|4553.35|4553.35|0
1587729000000|2020-04-24 11:50:00|4553.49|4553.49|4552.39|4552.39|4553.49|4553.49|4550.74|4550.74|0
1587729300000|2020-04-24 11:55:00|4552.83|4552.83|4557.02|4557.02|4557.02|4557.02|4551.92|4551.92|0
1587729600000|2020-04-24 12:00:00|4558.13|4558.13|4556.38|4556.38|4564.38|4564.38|4555.5|4555.5|0
1587729900000|2020-04-24 12:05:00|4554.56|4554.56|4564.59|4564.59|4564.59|4564.59|4554.56|4554.56|0
1587730200000|2020-04-24 12:10:00|4565.92|4565.92|4561.05|4561.05|4565.92|4565.92|4560.16|4560.16|0
1587730500000|2020-04-24 12:15:00|4560.46|4560.46|4564.58|4564.58|4564.58|4564.58|4559.05|4559.05|0
1587730800000|2020-04-24 12:20:00|4564.8|4564.8|4570.8|4570.8|4573.81|4573.81|4562.77|4562.77|0
1587731100000|2020-04-24 12:25:00|4570.34|4570.34|4564.8|4564.8|4572.09|4572.09|4564.8|4564.8|0
1587731400000|2020-04-24 12:30:00|4563.92|4563.92|4566.85|4566.85|4566.85|4566.85|4559.33|4559.33|0
1587731700000|2020-04-24 12:35:00|4566.83|4566.83|4573.46|4573.46|4574.13|4574.13|4565.42|4565.42|0
1587732000000|2020-04-24 12:40:00|4573.01|4573.01|4580.42|4580.42|4581.53|4581.53|4573.01|4573.01|0
1587732300000|2020-04-24 12:45:00|4581.31|4581.31|4585.1|4585.1|4585.1|4585.1|4577.38|4577.38|0
1587732600000|2020-04-24 12:50:00|4585.98|4585.98|4589.37|4589.37|4590.1|4590.1|4585.45|4585.45|0
1587732900000|2020-04-24 12:55:00|4589.83|4589.83|4583.25|4583.25|4591.67|4591.67|4582.21|4582.21|0
1587733200000|2020-04-24 13:00:00|4583.7|4583.7|4584.52|4584.52|4587.93|4587.93|4581.4|4581.4|0
1587733500000|2020-04-24 13:05:00|4584.22|4584.22|4579.43|4579.43|4586.95|4586.95|4579.43|4579.43|0
1587733800000|2020-04-24 13:10:00|4578.99|4578.99|4581.33|4581.33|4581.33|4581.33|4577.37|4577.37|0
1587734100000|2020-04-24 13:15:00|4580.89|4580.89|4574.7|4574.7|4583.1|4583.1|4573.95|4573.95|0
1587734400000|2020-04-24 13:20:00|4574.41|4574.41|4566.81|4566.81|4574.99|4574.99|4563.74|4563.74|0
1587734700000|2020-04-24 13:25:00|4567.1|4567.1|4581.07|4581.07|4581.07|4581.07|4563.83|4563.83|0
1587735000000|2020-04-24 13:30:00|4581.74|4581.74|4572.7|4572.7|4592.89|4592.89|4572.7|4572.7|0
1587735300000|2020-04-24 13:35:00|4572.41|4572.41|4585.1|4585.1|4587.23|4587.23|4570.42|4570.42|0
1587735600000|2020-04-24 13:40:00|4587.83|4587.83|4579.16|4579.16|4587.83|4587.83|4570.94|4570.94|0
1587735900000|2020-04-24 13:45:00|4579.45|4579.45|4576.48|4576.48|4579.45|4579.45|4567.4|4567.4|0
1587736200000|2020-04-24 13:50:00|4576.93|4576.93|4557.53|4557.53|4586.45|4586.45|4557.53|4557.53|0
1587736500000|2020-04-24 13:55:00|4556.94|4556.94|4573.25|4573.25|4573.83|4573.83|4547.09|4547.09|0
1587736800000|2020-04-24 14:00:00|4565.06|4565.06|4569.44|4569.44|4570.55|4570.55|4562.21|4562.21|0
1587737100000|2020-04-24 14:05:00|4569.88|4569.88|4585.76|4585.76|4590.45|4590.45|4569.88|4569.88|0
1587737400000|2020-04-24 14:10:00|4586.05|4586.05|4577.64|4577.64|4586.05|4586.05|4574.3|4574.3|0
1587737700000|2020-04-24 14:15:00|4578.55|4578.55|4586.87|4586.87|4588.19|4588.19|4577.58|4577.58|0
1587738000000|2020-04-24 14:20:00|4586.57|4586.57|4614.58|4614.58|4614.8|4614.8|4585.91|4585.91|0
1587738300000|2020-04-24 14:25:00|4614.12|4614.12|4579.75|4579.75|4617.16|4617.16|4579.75|4579.75|0
1587738600000|2020-04-24 14:30:00|4579.92|4579.92|4562.71|4562.71|4580.67|4580.67|4561.99|4561.99|0
1587738900000|2020-04-24 14:35:00|4562.49|4562.49|4552.75|4552.75|4569.9|4569.9|4552.08|4552.08|0
1587739200000|2020-04-24 14:40:00|4552.97|4552.97|4553.26|4553.26|4560.27|4560.27|4547.52|4547.52|0
1587739500000|2020-04-24 14:45:00|4552.97|4552.97|4546.84|4546.84|4552.97|4552.97|4543.83|4543.83|0
1587739800000|2020-04-24 14:50:00|4546.74|4546.74|4541.15|4541.15|4551.43|4551.43|4539.06|4539.06|0
1587740100000|2020-04-24 14:55:00|4541.44|4541.44|4541.01|4541.01|4546.06|4546.06|4539.4|4539.4|0
1587740400000|2020-04-24 15:00:00|4540.79|4540.79|4529.43|4529.43|4541.65|4541.65|4526.69|4526.69|0
1587740700000|2020-04-24 15:05:00|4530.01|4530.01|4530|4530|4534.38|4534.38|4527.58|4527.58|0
1587741000000|2020-04-24 15:10:00|4529.12|4529.12|4524.36|4524.36|4529.12|4529.12|4521.58|4521.58|0
1587741300000|2020-04-24 15:15:00|4525.02|4525.02|4527.42|4527.42|4534.57|4534.57|4523.43|4523.43|0
1587741600000|2020-04-24 15:20:00|4527.71|4527.71|4530.81|4530.81|4531.27|4531.27|4524.8|4524.8|0
1587741900000|2020-04-24 15:25:00|4530.15|4530.15|4526.22|4526.22|4530.2|4530.2|4523.58|4523.58|0
1587971700000|2020-04-27 07:15:00|4599.66|4599.66|4578.17|4578.17|4607.9|4607.9|4578.17|4578.17|0
1587972000000|2020-04-27 07:20:00|4582.15|4582.15|4569.67|4569.67|4582.15|4582.15|4554.49|4554.49|0
1587972300000|2020-04-27 07:25:00|4567.9|4567.9|4555.93|4555.93|4568.85|4568.85|4551.65|4551.65|0
1587972600000|2020-04-27 07:30:00|4553.74|4553.74|4562.23|4562.23|4562.23|4562.23|4547.86|4547.86|0
1587972900000|2020-04-27 07:35:00|4562.68|4562.68|4555.98|4555.98|4568.36|4568.36|4555.98|4555.98|0
1587973200000|2020-04-27 07:40:00|4555.1|4555.1|4562.87|4562.87|4567.32|4567.32|4551.7|4551.7|0
1587973500000|2020-04-27 07:45:00|4563.09|4563.09|4568.39|4568.39|4569.5|4569.5|4561.05|4561.05|0
1587973800000|2020-04-27 07:50:00|4567.51|4567.51|4565.16|4565.16|4575.06|4575.06|4564.86|4564.86|0
1587974100000|2020-04-27 07:55:00|4566.71|4566.71|4576.61|4576.61|4577.04|4577.04|4565.61|4565.61|0
1587974400000|2020-04-27 08:00:00|4576.39|4576.39|4568.85|4568.85|4576.39|4576.39|4561.25|4561.25|0
1587974700000|2020-04-27 08:05:00|4569.96|4569.96|4564.91|4564.91|4573.13|4573.13|4564.76|4564.76|0
1587975000000|2020-04-27 08:10:00|4561.27|4561.27|4570.99|4570.99|4573.38|4573.38|4560.68|4560.68|0
1587975300000|2020-04-27 08:15:00|4569.9|4569.9|4551.82|4551.82|4569.9|4569.9|4549.8|4549.8|0
1587975600000|2020-04-27 08:20:00|4549.39|4549.39|4551.12|4551.12|4551.34|4551.34|4544.14|4544.14|0
1587975900000|2020-04-27 08:25:00|4551.34|4551.34|4544.84|4544.84|4553.39|4553.39|4543.29|4543.29|0
1587976200000|2020-04-27 08:30:00|4546.38|4546.38|4551.76|4551.76|4551.76|4551.76|4540.78|4540.78|0
1587976500000|2020-04-27 08:35:00|4551.09|4551.09|4552.37|4552.37|4554.58|4554.58|4551.09|4551.09|0
1587976800000|2020-04-27 08:40:00|4553.46|4553.46|4557.08|4557.08|4561.86|4561.86|4553.46|4553.46|0
1587977100000|2020-04-27 08:45:00|4557.74|4557.74|4568.23|4568.23|4568.23|4568.23|4557.36|4557.36|0
1587977400000|2020-04-27 08:50:00|4568.45|4568.45|4569.54|4569.54|4572.65|4572.65|4567.93|4567.93|0
1587977700000|2020-04-27 08:55:00|4570.63|4570.63|4576.99|4576.99|4578.08|4578.08|4570.63|4570.63|0
1587978000000|2020-04-27 09:00:00|4576.7|4576.7|4566.53|4566.53|4577.65|4577.65|4560.29|4560.29|0
1587978300000|2020-04-27 09:05:00|4566.99|4566.99|4576.93|4576.93|4580.05|4580.05|4566.69|4566.69|0
1587978600000|2020-04-27 09:10:00|4577.81|4577.81|4576.19|4576.19|4578.9|4578.9|4575.3|4575.3|0
1587978900000|2020-04-27 09:15:00|4577.3|4577.3|4581.15|4581.15|4581.44|4581.44|4575.64|4575.64|0
1587979200000|2020-04-27 09:20:00|4582.7|4582.7|4591.04|4591.04|4591.04|4591.04|4578.64|4578.64|0
1587979500000|2020-04-27 09:25:00|4591.49|4591.49|4594.05|4594.05|4594.05|4594.05|4590.45|4590.45|0
1587979800000|2020-04-27 09:30:00|4594.93|4594.93|4593.22|4593.22|4598|4598|4591.12|4591.12|0
1587980100000|2020-04-27 09:35:00|4593|4593|4591.13|4591.13|4597.51|4597.51|4588.92|4588.92|0
1587980400000|2020-04-27 09:40:00|4591.42|4591.42|4600.34|4600.34|4601|4601|4587.86|4587.86|0
1587980700000|2020-04-27 09:45:00|4600.82|4600.82|4610.19|4610.19|4610.64|4610.64|4600.82|4600.82|0
1587981000000|2020-04-27 09:50:00|4610.49|4610.49|4616.08|4616.08|4618|4618|4610.49|4610.49|0
1587981300000|2020-04-27 09:55:00|4616.37|4616.37|4614.69|4614.69|4617.47|4617.47|4612.94|4612.94|0
1587981600000|2020-04-27 10:00:00|4614.1|4614.1|4600.41|4600.41|4614.1|4614.1|4599.6|4599.6|0
1587981900000|2020-04-27 10:05:00|4600.12|4600.12|4600.75|4600.75|4601.54|4601.54|4598.43|4598.43|0
1587982200000|2020-04-27 10:10:00|4601.84|4601.84|4604.81|4604.81|4606.28|4606.28|4600.3|4600.3|0
1587982500000|2020-04-27 10:15:00|4603.9|4603.9|4609.09|4609.09|4609.09|4609.09|4601.36|4601.36|0
1587982800000|2020-04-27 10:20:00|4609.76|4609.76|4611.5|4611.5|4615.07|4615.07|4608.25|4608.25|0
1587983100000|2020-04-27 10:25:00|4612.38|4612.38|4617.73|4617.73|4619.94|4619.94|4610.09|4610.09|0
1587983400000|2020-04-27 10:30:00|4617.43|4617.43|4619.05|4619.05|4620.66|4620.66|4616.51|4616.51|0
1587983700000|2020-04-27 10:35:00|4619.5|4619.5|4628.14|4628.14|4629.46|4629.46|4617.62|4617.62|0
1587984000000|2020-04-27 10:40:00|4628.72|4628.72|4627.9|4627.9|4629.97|4629.97|4625.51|4625.51|0
1587984300000|2020-04-27 10:45:00|4627.68|4627.68|4622.85|4622.85|4630.17|4630.17|4622.85|4622.85|0
1587984600000|2020-04-27 10:50:00|4622.36|4622.36|4617.43|4617.43|4622.36|4622.36|4616.06|4616.06|0
1587984900000|2020-04-27 10:55:00|4618.34|4618.34|4620.21|4620.21|4620.21|4620.21|4615.64|4615.64|0
1587985200000|2020-04-27 11:00:00|4619.72|4619.72|4619.99|4619.99|4622.17|4622.17|4614.53|4614.53|0
1587985500000|2020-04-27 11:05:00|4621.35|4621.35|4615.52|4615.52|4621.35|4621.35|4614.97|4614.97|0
1587985800000|2020-04-27 11:10:00|4615.3|4615.3|4616.77|4616.77|4616.77|4616.77|4612.92|4612.92|0
1587986100000|2020-04-27 11:15:00|4615.9|4615.9|4622.39|4622.39|4622.39|4622.39|4615.6|4615.6|0
1587986400000|2020-04-27 11:20:00|4620.21|4620.21|4614.87|4614.87|4620.21|4620.21|4613.25|4613.25|0
1587986700000|2020-04-27 11:25:00|4615.97|4615.97|4619.09|4619.09|4619.09|4619.09|4614.49|4614.49|0
1587987000000|2020-04-27 11:30:00|4621.28|4621.28|4620.7|4620.7|4622.23|4622.23|4619.79|4619.79|0
1587987300000|2020-04-27 11:35:00|4619.82|4619.82|4617.1|4617.1|4620.41|4620.41|4617.1|4617.1|0
1587987600000|2020-04-27 11:40:00|4616.8|4616.8|4616.62|4616.62|4618.27|4618.27|4612.74|4612.74|0
1587987900000|2020-04-27 11:45:00|4617.08|4617.08|4615.46|4615.46|4619.74|4619.74|4615.46|4615.46|0
1587988200000|2020-04-27 11:50:00|4615.02|4615.02|4620.29|4620.29|4620.29|4620.29|4614.72|4614.72|0
1587988500000|2020-04-27 11:55:00|4619.38|4619.38|4605.62|4605.62|4619.38|4619.38|4605.62|4605.62|0
1587988800000|2020-04-27 12:00:00|4604.74|4604.74|4605.26|4605.26|4606.44|4606.44|4601.83|4601.83|0
1587989100000|2020-04-27 12:05:00|4604.81|4604.81|4601.79|4601.79|4605.63|4605.63|4601.12|4601.12|0
1587989400000|2020-04-27 12:10:00|4602.24|4602.24|4604.09|4604.09|4605.19|4605.19|4599.21|4599.21|0
1587989700000|2020-04-27 12:15:00|4606.28|4606.28|4604.16|4604.16|4606.28|4606.28|4599.99|4599.99|0
1587990000000|2020-04-27 12:20:00|4604.62|4604.62|4598.24|4598.24|4604.62|4604.62|4598.24|4598.24|0
1587990300000|2020-04-27 12:25:00|4597.8|4597.8|4587.03|4587.03|4598.37|4598.37|4587.03|4587.03|0
1587990600000|2020-04-27 12:30:00|4587.47|4587.47|4585.94|4585.94|4594.09|4594.09|4585.94|4585.94|0
1587990900000|2020-04-27 12:35:00|4586.53|4586.53|4582.74|4582.74|4586.53|4586.53|4582.15|4582.15|0
1587991200000|2020-04-27 12:40:00|4582.96|4582.96|4584.18|4584.18|4585.58|4585.58|4582.72|4582.72|0
1587991500000|2020-04-27 12:45:00|4583.96|4583.96|4592.09|4592.09|4594.73|4594.73|4583.96|4583.96|0
1587991800000|2020-04-27 12:50:00|4590.99|4590.99|4588.29|4588.29|4593.69|4593.69|4588.29|4588.29|0
1587992100000|2020-04-27 12:55:00|4590.48|4590.48|4580.4|4580.4|4590.48|4590.48|4579.29|4579.29|0
1587992400000|2020-04-27 13:00:00|4580.62|4580.62|4603.04|4603.04|4603.04|4603.04|4580.62|4580.62|0
1587992700000|2020-04-27 13:05:00|4603.92|4603.92|4604.18|4604.18|4607.41|4607.41|4602.7|4602.7|0
1587993000000|2020-04-27 13:10:00|4603.72|4603.72|4602.59|4602.59|4604.6|4604.6|4601.95|4601.95|0
1587993300000|2020-04-27 13:15:00|4603.05|4603.05|4601.14|4601.14|4603.42|4603.42|4598.59|4598.59|0
1587993600000|2020-04-27 13:20:00|4602.23|4602.23|4593.88|4593.88|4602.23|4602.23|4591.6|4591.6|0
1587993900000|2020-04-27 13:25:00|4593.29|4593.29|4580.24|4580.24|4593.29|4593.29|4579.79|4579.79|0
1587994200000|2020-04-27 13:30:00|4578.06|4578.06|4574.09|4574.09|4578.06|4578.06|4572.81|4572.81|0
1587994500000|2020-04-27 13:35:00|4573.5|4573.5|4572.85|4572.85|4573.51|4573.51|4569.37|4569.37|0
1587994800000|2020-04-27 13:40:00|4573.3|4573.3|4560.83|4560.83|4573.3|4573.3|4560.38|4560.38|0
1587995100000|2020-04-27 13:45:00|4559.92|4559.92|4563.15|4563.15|4566.9|4566.9|4553.38|4553.38|0
1587995400000|2020-04-27 13:50:00|4562.05|4562.05|4564.15|4564.15|4566.41|4566.41|4560.53|4560.53|0
1587995700000|2020-04-27 13:55:00|4563.69|4563.69|4577.8|4577.8|4579.94|4579.94|4563.69|4563.69|0
1587996000000|2020-04-27 14:00:00|4577.51|4577.51|4579.42|4579.42|4584.46|4584.46|4577.51|4577.51|0
1587996300000|2020-04-27 14:05:00|4579.13|4579.13|4568.41|4568.41|4579.13|4579.13|4566.28|4566.28|0
1587996600000|2020-04-27 14:10:00|4569.08|4569.08|4580.87|4580.87|4580.87|4580.87|4569.08|4569.08|0
1587996900000|2020-04-27 14:15:00|4581.46|4581.46|4596.45|4596.45|4596.45|4596.45|4580.79|4580.79|0
1587997200000|2020-04-27 14:20:00|4596.75|4596.75|4597.88|4597.88|4604.33|4604.33|4596.75|4596.75|0
1587997500000|2020-04-27 14:25:00|4598.79|4598.79|4607.16|4607.16|4608.26|4608.26|4598.79|4598.79|0
1587997800000|2020-04-27 14:30:00|4608.05|4608.05|4610.26|4610.26|4614.64|4614.64|4607.16|4607.16|0
1587998100000|2020-04-27 14:35:00|4609.16|4609.16|4604.65|4604.65|4610.15|4610.15|4602.45|4602.45|0
1587998400000|2020-04-27 14:40:00|4605.74|4605.74|4615.41|4615.41|4615.86|4615.86|4605.52|4605.52|0
1587998700000|2020-04-27 14:45:00|4614.32|4614.32|4608.54|4608.54|4615.74|4615.74|4607.79|4607.79|0
1587999000000|2020-04-27 14:50:00|4608.99|4608.99|4610.31|4610.31|4615.62|4615.62|4607.82|4607.82|0
1587999300000|2020-04-27 14:55:00|4610.09|4610.09|4603.15|4603.15|4610.61|4610.61|4603.15|4603.15|0
1587999600000|2020-04-27 15:00:00|4603.45|4603.45|4601.65|4601.65|4610.54|4610.54|4598.17|4598.17|0
1587999900000|2020-04-27 15:05:00|4599.46|4599.46|4597.34|4597.34|4601.65|4601.65|4587.8|4587.8|0
1588000200000|2020-04-27 15:10:00|4596.25|4596.25|4601.47|4601.47|4602.51|4602.51|4591.46|4591.46|0
1588000500000|2020-04-27 15:15:00|4601.92|4601.92|4603.9|4603.9|4606.63|4606.63|4599.51|4599.51|0
1588000800000|2020-04-27 15:20:00|4604.79|4604.79|4614.74|4614.74|4615.69|4615.69|4598.39|4598.39|0
1588001100000|2020-04-27 15:25:00|4614.08|4614.08|4624.78|4624.78|4631.03|4631.03|4614.08|4614.08|0
1588058100000|2020-04-28 07:15:00|4670.21|4670.21|4689.36|4689.36|4689.36|4689.36|4666.59|4666.59|0
1588058400000|2020-04-28 07:20:00|4691.12|4691.12|4690.53|4690.53|4707.26|4707.26|4688.05|4688.05|0
1588058700000|2020-04-28 07:25:00|4690.75|4690.75|4684.94|4684.94|4707.68|4707.68|4681.65|4681.65|0
1588059000000|2020-04-28 07:30:00|4686.49|4686.49|4658.5|4658.5|4686.95|4686.95|4657.59|4657.59|0
1588059300000|2020-04-28 07:35:00|4657.33|4657.33|4662.37|4662.37|4665.85|4665.85|4656.45|4656.45|0
1588059600000|2020-04-28 07:40:00|4663.46|4663.46|4671.88|4671.88|4677.05|4677.05|4663.46|4663.46|0
1588059900000|2020-04-28 07:45:00|4673.34|4673.34|4678.28|4678.28|4678.8|4678.8|4670.48|4670.48|0
1588060200000|2020-04-28 07:50:00|4677.83|4677.83|4703.15|4703.15|4703.82|4703.82|4677.8|4677.8|0
1588060500000|2020-04-28 07:55:00|4704.24|4704.24|4702.24|4702.24|4706.45|4706.45|4698.04|4698.04|0
1588060800000|2020-04-28 08:00:00|4701.78|4701.78|4700.4|4700.4|4705.01|4705.01|4693.41|4693.41|0
1588061100000|2020-04-28 08:05:00|4700.11|4700.11|4687.77|4687.77|4701|4701|4678.79|4678.79|0
1588061400000|2020-04-28 08:10:00|4687.31|4687.31|4694.09|4694.09|4698.17|4698.17|4683.43|4683.43|0
1588061700000|2020-04-28 08:15:00|4694.31|4694.31|4698.51|4698.51|4700.34|4700.34|4693.66|4693.66|0
1588062000000|2020-04-28 08:20:00|4699.83|4699.83|4708.42|4708.42|4709.4|4709.4|4696.26|4696.26|0
1588062300000|2020-04-28 08:25:00|4709.33|4709.33|4696.62|4696.62|4710.78|4710.78|4696.44|4696.44|0
1588062600000|2020-04-28 08:30:00|4697.01|4697.01|4689.61|4689.61|4698.12|4698.12|4686.96|4686.96|0
1588062900000|2020-04-28 08:35:00|4690.97|4690.97|4700.78|4700.78|4703.85|4703.85|4690.97|4690.97|0
1588063200000|2020-04-28 08:40:00|4701.67|4701.67|4701.45|4701.45|4704.53|4704.53|4694.36|4694.36|0
1588063500000|2020-04-28 08:45:00|4700.35|4700.35|4683.73|4683.73|4704.48|4704.48|4683.73|4683.73|0
1588063800000|2020-04-28 08:50:00|4682.85|4682.85|4684.33|4684.33|4690.43|4690.43|4681.52|4681.52|0
1588064100000|2020-04-28 08:55:00|4685.22|4685.22|4686.4|4686.4|4687.22|4687.22|4681.68|4681.68|0
1588064400000|2020-04-28 09:00:00|4686.85|4686.85|4689.11|4689.11|4689.11|4689.11|4684.23|4684.23|0
1588064700000|2020-04-28 09:05:00|4689.41|4689.41|4693.09|4693.09|4695.84|4695.84|4689.41|4689.41|0
1588065000000|2020-04-28 09:10:00|4693.54|4693.54|4704.34|4704.34|4704.53|4704.53|4693.54|4693.54|0
1588065300000|2020-04-28 09:15:00|4704.63|4704.63|4725.4|4725.4|4728.5|4728.5|4703.75|4703.75|0
1588065600000|2020-04-28 09:20:00|4725.89|4725.89|4740.55|4740.55|4742.64|4742.64|4725.89|4725.89|0
1588065900000|2020-04-28 09:25:00|4739.46|4739.46|4740.75|4740.75|4747.08|4747.08|4738.08|4738.08|0
1588066200000|2020-04-28 09:30:00|4740.46|4740.46|4731.98|4731.98|4742.74|4742.74|4731.98|4731.98|0
1588066500000|2020-04-28 09:35:00|4731.4|4731.4|4744.39|4744.39|4747.07|4747.07|4731.4|4731.4|0
1588066800000|2020-04-28 09:40:00|4747.26|4747.26|4739.23|4739.23|4748.35|4748.35|4739.23|4739.23|0
1588067100000|2020-04-28 09:45:00|4738.35|4738.35|4736.49|4736.49|4738.73|4738.73|4732.18|4732.18|0
1588067400000|2020-04-28 09:50:00|4738.04|4738.04|4736.05|4736.05|4738.95|4738.95|4733.31|4733.31|0
1588067700000|2020-04-28 09:55:00|4736.25|4736.25|4752.63|4752.63|4752.63|4752.63|4735.96|4735.96|0
1588068000000|2020-04-28 10:00:00|4751.72|4751.72|4748.92|4748.92|4752.9|4752.9|4745.69|4745.69|0
1588068300000|2020-04-28 10:05:00|4746.93|4746.93|4756.97|4756.97|4758.14|4758.14|4746.71|4746.71|0
1588068600000|2020-04-28 10:10:00|4758.14|4758.14|4756.27|4756.27|4760.73|4760.73|4755.82|4755.82|0
1588068900000|2020-04-28 10:15:00|4756.56|4756.56|4756.49|4756.49|4762.4|4762.4|4754.8|4754.8|0
1588069200000|2020-04-28 10:20:00|4757.37|4757.37|4753.65|4753.65|4757.86|4757.86|4752.54|4752.54|0
1588069500000|2020-04-28 10:25:00|4755.41|4755.41|4755.39|4755.39|4758|4758|4751.06|4751.06|0
1588069800000|2020-04-28 10:30:00|4756.48|4756.48|4756.23|4756.23|4761.07|4761.07|4753.38|4753.38|0
1588070100000|2020-04-28 10:35:00|4757.33|4757.33|4762.55|4762.55|4762.55|4762.55|4757.09|4757.09|0
1588070400000|2020-04-28 10:40:00|4761.64|4761.64|4770.45|4770.45|4770.45|4770.45|4761.64|4761.64|0
1588070700000|2020-04-28 10:45:00|4770.89|4770.89|4766.51|4766.51|4777.04|4777.04|4766.51|4766.51|0
1588071000000|2020-04-28 10:50:00|4765.04|4765.04|4767.89|4767.89|4767.89|4767.89|4760.9|4760.9|0
1588071300000|2020-04-28 10:55:00|4770.07|4770.07|4766.36|4766.36|4774.6|4774.6|4764.54|4764.54|0
1588071600000|2020-04-28 11:00:00|4768.18|4768.18|4772.43|4772.43|4772.43|4772.43|4762.72|4762.72|0
1588071900000|2020-04-28 11:05:00|4773.34|4773.34|4768.88|4768.88|4776.03|4776.03|4768|4768|0
1588072200000|2020-04-28 11:10:00|4767.98|4767.98|4779.34|4779.34|4779.78|4779.78|4767.98|4767.98|0
1588072500000|2020-04-28 11:15:00|4778.88|4778.88|4780.96|4780.96|4788.34|4788.34|4778.88|4778.88|0
1588072800000|2020-04-28 11:20:00|4781.13|4781.13|4777.47|4777.47|4781.23|4781.23|4772.96|4772.96|0
1588073100000|2020-04-28 11:25:00|4778.81|4778.81|4784.92|4784.92|4785.74|4785.74|4778.69|4778.69|0
1588073400000|2020-04-28 11:30:00|4785.11|4785.11|4789.44|4789.44|4789.44|4789.44|4785.11|4785.11|0
1588073700000|2020-04-28 11:35:00|4788.64|4788.64|4791.37|4791.37|4791.72|4791.72|4788.54|4788.54|0
1588074000000|2020-04-28 11:40:00|4790.92|4790.92|4777.34|4777.34|4790.92|4790.92|4776.75|4776.75|0
1588074300000|2020-04-28 11:45:00|4776.88|4776.88|4776.39|4776.39|4782.01|4782.01|4774.38|4774.38|0
1588074600000|2020-04-28 11:50:00|4775.48|4775.48|4783.28|4783.28|4784.19|4784.19|4773.03|4773.03|0
1588074900000|2020-04-28 11:55:00|4781.95|4781.95|4786.89|4786.89|4788.69|4788.69|4779.4|4779.4|0
1588075200000|2020-04-28 12:00:00|4787.11|4787.11|4794.85|4794.85|4797.25|4797.25|4787.11|4787.11|0
1588075500000|2020-04-28 12:05:00|4795.72|4795.72|4799.42|4799.42|4799.87|4799.87|4791.86|4791.86|0
1588075800000|2020-04-28 12:10:00|4799.86|4799.86|4802.91|4802.91|4802.91|4802.91|4799.56|4799.56|0
1588076100000|2020-04-28 12:15:00|4800.92|4800.92|4799.97|4799.97|4804.2|4804.2|4798.08|4798.08|0
1588076400000|2020-04-28 12:20:00|4801.29|4801.29|4806.34|4806.34|4806.34|4806.34|4801.29|4801.29|0
1588076700000|2020-04-28 12:25:00|4806.05|4806.05|4800.42|4800.42|4809.61|4809.61|4799.83|4799.83|0
1588077000000|2020-04-28 12:30:00|4800.87|4800.87|4801.5|4801.5|4809.05|4809.05|4800.81|4800.81|0
1588077300000|2020-04-28 12:35:00|4801.21|4801.21|4808.02|4808.02|4809.57|4809.57|4801.21|4801.21|0
1588077600000|2020-04-28 12:40:00|4808.32|4808.32|4811.95|4811.95|4811.95|4811.95|4805.99|4805.99|0
1588077900000|2020-04-28 12:45:00|4812.24|4812.24|4810.74|4810.74|4816.1|4816.1|4807.7|4807.7|0
1588078200000|2020-04-28 12:50:00|4812.29|4812.29|4813.99|4813.99|4817.05|4817.05|4811.21|4811.21|0
1588078500000|2020-04-28 12:55:00|4813.4|4813.4|4813.81|4813.81|4813.81|4813.81|4809.52|4809.52|0
1588078800000|2020-04-28 13:00:00|4815.8|4815.8|4826.06|4826.06|4827.97|4827.97|4813.98|4813.98|0
1588079100000|2020-04-28 13:05:00|4824.7|4824.7|4831.47|4831.47|4831.47|4831.47|4823.19|4823.19|0
1588079400000|2020-04-28 13:10:00|4831.57|4831.57|4827.64|4827.64|4831.57|4831.57|4824.44|4824.44|0
1588079700000|2020-04-28 13:15:00|4827.19|4827.19|4832.1|4832.1|4832.1|4832.1|4826.06|4826.06|0
1588080000000|2020-04-28 13:20:00|4832.97|4832.97|4824.65|4824.65|4832.97|4832.97|4822.8|4822.8|0
1588080300000|2020-04-28 13:25:00|4824.2|4824.2|4817.5|4817.5|4824.2|4824.2|4812.39|4812.39|0
1588080600000|2020-04-28 13:30:00|4817.96|4817.96|4827.16|4827.16|4832.53|4832.53|4817.2|4817.2|0
1588080900000|2020-04-28 13:35:00|4826.87|4826.87|4816.57|4816.57|4826.87|4826.87|4816.57|4816.57|0
1588081200000|2020-04-28 13:40:00|4817.02|4817.02|4813.35|4813.35|4818.67|4818.67|4804.64|4804.64|0
1588081500000|2020-04-28 13:45:00|4812.77|4812.77|4811.3|4811.3|4816.41|4816.41|4808.61|4808.61|0
1588081800000|2020-04-28 13:50:00|4811.88|4811.88|4836.79|4836.79|4837.1|4837.1|4811.88|4811.88|0
1588082100000|2020-04-28 13:55:00|4838.98|4838.98|4823.2|4823.2|4840.07|4840.07|4823.2|4823.2|0
1588082400000|2020-04-28 14:00:00|4822.38|4822.38|4821.42|4821.42|4824.39|4824.39|4812.35|4812.35|0
1588082700000|2020-04-28 14:05:00|4821.88|4821.88|4831.23|4831.23|4834.84|4834.84|4821.88|4821.88|0
1588083000000|2020-04-28 14:10:00|4832.12|4832.12|4825.02|4825.02|4832.12|4832.12|4823.31|4823.31|0
1588083300000|2020-04-28 14:15:00|4825.61|4825.61|4823.05|4823.05|4830.81|4830.81|4822.36|4822.36|0
1588083600000|2020-04-28 14:20:00|4823.71|4823.71|4814.51|4814.51|4825.62|4825.62|4813.42|4813.42|0
1588083900000|2020-04-28 14:25:00|4813.15|4813.15|4820.98|4820.98|4820.98|4820.98|4811.47|4811.47|0
1588084200000|2020-04-28 14:30:00|4821.2|4821.2|4817.62|4817.62|4827.83|4827.83|4813.88|4813.88|0
1588084500000|2020-04-28 14:35:00|4817.04|4817.04|4825.25|4825.25|4825.25|4825.25|4817.04|4817.04|0
1588084800000|2020-04-28 14:40:00|4824.67|4824.67|4801.72|4801.72|4824.67|4824.67|4801.72|4801.72|0
1588085100000|2020-04-28 14:45:00|4800.83|4800.83|4792.55|4792.55|4800.83|4800.83|4789.39|4789.39|0
1588085400000|2020-04-28 14:50:00|4792.25|4792.25|4771.65|4771.65|4792.71|4792.71|4770.98|4770.98|0
1588085700000|2020-04-28 14:55:00|4770.54|4770.54|4758.1|4758.1|4771.63|4771.63|4758.1|4758.1|0
1588086000000|2020-04-28 15:00:00|4757.81|4757.81|4773.95|4773.95|4774.83|4774.83|4752.18|4752.18|0
1588086300000|2020-04-28 15:05:00|4775.28|4775.28|4788.21|4788.21|4788.21|4788.21|4771.92|4771.92|0
1588086600000|2020-04-28 15:10:00|4789.31|4789.31|4795.12|4795.12|4796.61|4796.61|4789.31|4789.31|0
1588086900000|2020-04-28 15:15:00|4794.24|4794.24|4786.5|4786.5|4794.24|4794.24|4785.72|4785.72|0
1588087200000|2020-04-28 15:20:00|4786.95|4786.95|4790.35|4790.35|4796.05|4796.05|4783.17|4783.17|0
1588087500000|2020-04-28 15:25:00|4790.57|4790.57|4793.69|4793.69|4795.9|4795.9|4784.65|4784.65|0
1588144500000|2020-04-29 07:15:00|4842.28|4842.28|4810.25|4810.25|4842.28|4842.28|4810.25|4810.25|0
1588144800000|2020-04-29 07:20:00|4809.79|4809.79|4805.07|4805.07|4812.18|4812.18|4795.15|4795.15|0
1588145100000|2020-04-29 07:25:00|4801.8|4801.8|4803.19|4803.19|4808.05|4808.05|4794.74|4794.74|0
1588145400000|2020-04-29 07:30:00|4803.65|4803.65|4806.83|4806.83|4815.54|4815.54|4803.65|4803.65|0
1588145700000|2020-04-29 07:35:00|4806.17|4806.17|4823.85|4823.85|4831.65|4831.65|4804.93|4804.93|0
1588146000000|2020-04-29 07:40:00|4824.15|4824.15|4835.56|4835.56|4836.22|4836.22|4819.99|4819.99|0
1588146300000|2020-04-29 07:45:00|4836.66|4836.66|4856.88|4856.88|4862.86|4862.86|4836.66|4836.66|0
1588146600000|2020-04-29 07:50:00|4855.51|4855.51|4860.33|4860.33|4863.49|4863.49|4851.99|4851.99|0
1588146900000|2020-04-29 07:55:00|4859.45|4859.45|4853.09|4853.09|4861.5|4861.5|4842.47|4842.47|0
1588147200000|2020-04-29 08:00:00|4851.98|4851.98|4857.7|4857.7|4866.96|4866.96|4845.35|4845.35|0
1588147500000|2020-04-29 08:05:00|4857.99|4857.99|4865.61|4865.61|4871.39|4871.39|4857.37|4857.37|0
1588147800000|2020-04-29 08:10:00|4865.39|4865.39|4852.73|4852.73|4879.66|4879.66|4852.73|4852.73|0
1588148100000|2020-04-29 08:15:00|4853.18|4853.18|4852.13|4852.13|4856.57|4856.57|4848.4|4848.4|0
1588148400000|2020-04-29 08:20:00|4853.01|4853.01|4844.73|4844.73|4853.01|4853.01|4844.73|4844.73|0
1588148700000|2020-04-29 08:25:00|4844.07|4844.07|4837.37|4837.37|4844.07|4844.07|4831.6|4831.6|0
1588149000000|2020-04-29 08:30:00|4838.73|4838.73|4839.17|4839.17|4850.77|4850.77|4837.37|4837.37|0
1588149300000|2020-04-29 08:35:00|4836.08|4836.08|4840.37|4840.37|4840.37|4840.37|4831.23|4831.23|0
1588149600000|2020-04-29 08:40:00|4838.38|4838.38|4833.47|4833.47|4839.49|4839.49|4832.8|4832.8|0
1588149900000|2020-04-29 08:45:00|4833.01|4833.01|4830.75|4830.75|4836.51|4836.51|4827.56|4827.56|0
1588150200000|2020-04-29 08:50:00|4830.29|4830.29|4842.85|4842.85|4844.53|4844.53|4830.29|4830.29|0
1588150500000|2020-04-29 08:55:00|4841.98|4841.98|4831.13|4831.13|4841.98|4841.98|4831.13|4831.13|0
1588150800000|2020-04-29 09:00:00|4827.86|4827.86|4835.93|4835.93|4835.93|4835.93|4827.42|4827.42|0
1588151100000|2020-04-29 09:05:00|4834.61|4834.61|4833.75|4833.75|4839.22|4839.22|4831.04|4831.04|0
1588151400000|2020-04-29 09:10:00|4833.46|4833.46|4839.34|4839.34|4839.34|4839.34|4830.31|4830.31|0
1588151700000|2020-04-29 09:15:00|4840.8|4840.8|4830.31|4830.31|4841.09|4841.09|4830.31|4830.31|0
1588152000000|2020-04-29 09:20:00|4830.61|4830.61|4837.78|4837.78|4842.15|4842.15|4830.61|4830.61|0
1588152300000|2020-04-29 09:25:00|4838.87|4838.87|4851.14|4851.14|4851.14|4851.14|4838.87|4838.87|0
1588152600000|2020-04-29 09:30:00|4850.04|4850.04|4837.77|4837.77|4850.04|4850.04|4837.77|4837.77|0
1588152900000|2020-04-29 09:35:00|4837.32|4837.32|4848.51|4848.51|4848.51|4848.51|4836.73|4836.73|0
1588153200000|2020-04-29 09:40:00|4846.96|4846.96|4851.03|4851.03|4851.03|4851.03|4846.96|4846.96|0
1588153500000|2020-04-29 09:45:00|4851.94|4851.94|4845.09|4845.09|4851.94|4851.94|4845.09|4845.09|0
1588153800000|2020-04-29 09:50:00|4845.54|4845.54|4856.41|4856.41|4857.45|4857.45|4842.27|4842.27|0
1588154100000|2020-04-29 09:55:00|4856.7|4856.7|4851.14|4851.14|4856.8|4856.8|4850.32|4850.32|0
1588154400000|2020-04-29 10:00:00|4850.25|4850.25|4836.12|4836.12|4850.84|4850.84|4836.12|4836.12|0
1588154700000|2020-04-29 10:05:00|4835.93|4835.93|4837.55|4837.55|4837.55|4837.55|4831.33|4831.33|0
1588155000000|2020-04-29 10:10:00|4838.91|4838.91|4836.93|4836.93|4839.27|4839.27|4835.46|4835.46|0
1588155300000|2020-04-29 10:15:00|4837.38|4837.38|4833.35|4833.35|4841.39|4841.39|4833.35|4833.35|0
1588155600000|2020-04-29 10:20:00|4832.24|4832.24|4828.97|4828.97|4832.69|4832.69|4826.3|4826.3|0
1588155900000|2020-04-29 10:25:00|4827.88|4827.88|4816.77|4816.77|4828.1|4828.1|4815.39|4815.39|0
1588156200000|2020-04-29 10:30:00|4816.58|4816.58|4818.55|4818.55|4820.21|4820.21|4812.2|4812.2|0
1588156500000|2020-04-29 10:35:00|4818.45|4818.45|4828.56|4828.56|4828.73|4828.73|4815.21|4815.21|0
1588156800000|2020-04-29 10:40:00|4827.69|4827.69|4831.32|4831.32|4834.22|4834.22|4827.1|4827.1|0
1588157100000|2020-04-29 10:45:00|4832.49|4832.49|4840.36|4840.36|4840.36|4840.36|4831.45|4831.45|0
1588157400000|2020-04-29 10:50:00|4840.82|4840.82|4840.73|4840.73|4845.56|4845.56|4838.36|4838.36|0
1588157700000|2020-04-29 10:55:00|4841.03|4841.03|4846.98|4846.98|4847.63|4847.63|4833.06|4833.06|0
1588158000000|2020-04-29 11:00:00|4846.49|4846.49|4851.18|4851.18|4853.82|4853.82|4846.49|4846.49|0
1588158300000|2020-04-29 11:05:00|4851.48|4851.48|4837.59|4837.59|4851.48|4851.48|4837.13|4837.13|0
1588158600000|2020-04-29 11:10:00|4836.68|4836.68|4832.37|4832.37|4836.68|4836.68|4831.43|4831.43|0
1588158900000|2020-04-29 11:15:00|4831.98|4831.98|4832.93|4832.93|4835.45|4835.45|4831.11|4831.11|0
1588159200000|2020-04-29 11:20:00|4831.11|4831.11|4835.57|4835.57|4835.57|4835.57|4831.11|4831.11|0
1588159500000|2020-04-29 11:25:00|4835.67|4835.67|4838.53|4838.53|4841.94|4841.94|4835.67|4835.67|0
1588159800000|2020-04-29 11:30:00|4839.44|4839.44|4843.91|4843.91|4845.31|4845.31|4838.99|4838.99|0
1588160100000|2020-04-29 11:35:00|4844.35|4844.35|4848.57|4848.57|4848.57|4848.57|4843.05|4843.05|0
1588160400000|2020-04-29 11:40:00|4849.45|4849.45|4849.63|4849.63|4853.66|4853.66|4847.7|4847.7|0
1588160700000|2020-04-29 11:45:00|4851.09|4851.09|4841.29|4841.29|4853.01|4853.01|4841.29|4841.29|0
1588161000000|2020-04-29 11:50:00|4840.7|4840.7|4847.48|4847.48|4847.48|4847.48|4840.7|4840.7|0
1588161300000|2020-04-29 11:55:00|4847.92|4847.92|4852.46|4852.46|4855.11|4855.11|4846.23|4846.23|0
1588161600000|2020-04-29 12:00:00|4852.56|4852.56|4855.25|4855.25|4860.69|4860.69|4852.56|4852.56|0
1588161900000|2020-04-29 12:05:00|4857.02|4857.02|4855.67|4855.67|4857.85|4857.85|4854.81|4854.81|0
1588162200000|2020-04-29 12:10:00|4855.21|4855.21|4867.64|4867.64|4867.64|4867.64|4854.77|4854.77|0
1588162500000|2020-04-29 12:15:00|4866.76|4866.76|4861.2|4861.2|4866.76|4866.76|4861.2|4861.2|0
1588162800000|2020-04-29 12:20:00|4860.33|4860.33|4868.38|4868.38|4869.29|4869.29|4860.33|4860.33|0
1588163100000|2020-04-29 12:25:00|4866.84|4866.84|4874.04|4874.04|4875.58|4875.58|4865.51|4865.51|0
1588163400000|2020-04-29 12:30:00|4874.92|4874.92|4897.35|4897.35|4900.93|4900.93|4874.92|4874.92|0
1588163700000|2020-04-29 12:35:00|4898.52|4898.52|4905.38|4905.38|4911.41|4911.41|4898.52|4898.52|0
1588164000000|2020-04-29 12:40:00|4905.83|4905.83|4919.22|4919.22|4920.99|4920.99|4905.83|4905.83|0
1588164300000|2020-04-29 12:45:00|4920.13|4920.13|4943.97|4943.97|4947.83|4947.83|4920.13|4920.13|0
1588164600000|2020-04-29 12:50:00|4942.87|4942.87|4975.12|4975.12|4975.12|4975.12|4942.1|4942.1|0
1588164900000|2020-04-29 12:55:00|4976|4976|4998.24|4998.24|5001.09|5001.09|4975.8|4975.8|0
1588165200000|2020-04-29 13:00:00|4999.33|4999.33|5006.33|5006.33|5009.14|5009.14|4999.33|4999.33|0
1588165500000|2020-04-29 13:05:00|5008.51|5008.51|4987.46|4987.46|5009.6|5009.6|4985.79|4985.79|0
1588165800000|2020-04-29 13:10:00|4986.88|4986.88|4980.81|4980.81|4986.88|4986.88|4967.95|4967.95|0
1588166100000|2020-04-29 13:15:00|4981.1|4981.1|4978.63|4978.63|4983.18|4983.18|4969.04|4969.04|0
1588166400000|2020-04-29 13:20:00|4978.82|4978.82|4976.1|4976.1|4988.06|4988.06|4975|4975|0
1588166700000|2020-04-29 13:25:00|4976.65|4976.65|4981.34|4981.34|4981.34|4981.34|4968.9|4968.9|0
1588167000000|2020-04-29 13:30:00|4981.64|4981.64|5000.41|5000.41|5003.69|5003.69|4977.29|4977.29|0
1588167300000|2020-04-29 13:35:00|5000.86|5000.86|4986.48|4986.48|5005.92|5005.92|4985.93|4985.93|0
1588167600000|2020-04-29 13:40:00|4986.78|4986.78|4993.42|4993.42|4993.42|4993.42|4976.79|4976.79|0
1588167900000|2020-04-29 13:45:00|4993.12|4993.12|5018.85|5018.85|5018.85|5018.85|4993.12|4993.12|0
1588168200000|2020-04-29 13:50:00|5019.14|5019.14|5018.93|5018.93|5025.68|5025.68|5014.66|5014.66|0
1588168500000|2020-04-29 13:55:00|5019.48|5019.48|5022.37|5022.37|5022.44|5022.44|5010.5|5010.5|0
1588168800000|2020-04-29 14:00:00|5020.18|5020.18|5004.42|5004.42|5020.18|5020.18|5004|5004|0
1588169100000|2020-04-29 14:05:00|5004.88|5004.88|4991.48|4991.48|5005.69|5005.69|4990.89|4990.89|0
1588169400000|2020-04-29 14:10:00|4994.75|4994.75|4986.66|4986.66|4995.21|4995.21|4984.44|4984.44|0
1588169700000|2020-04-29 14:15:00|4986.95|4986.95|4997.12|4997.12|5002.77|5002.77|4986.95|4986.95|0
1588170000000|2020-04-29 14:20:00|4996.02|4996.02|5001.73|5001.73|5004.26|5004.26|4990.53|4990.53|0
1588170300000|2020-04-29 14:25:00|5001.57|5001.57|5005.63|5005.63|5010.76|5010.76|5001.08|5001.08|0
1588170600000|2020-04-29 14:30:00|5006.99|5006.99|5010.57|5010.57|5011.43|5011.43|5000.54|5000.54|0
1588170900000|2020-04-29 14:35:00|5010.08|5010.08|5003.51|5003.51|5019.99|5019.99|5002.01|5002.01|0
1588171200000|2020-04-29 14:40:00|5005.16|5005.16|5011.61|5011.61|5013.73|5013.73|5005.16|5005.16|0
1588171500000|2020-04-29 14:45:00|5012.98|5012.98|5004.51|5004.51|5013.4|5013.4|5003.8|5003.8|0
1588171800000|2020-04-29 14:50:00|5005.42|5005.42|5010.87|5010.87|5014.22|5014.22|5004.28|5004.28|0
1588172100000|2020-04-29 14:55:00|5013.63|5013.63|5021.06|5021.06|5027.17|5027.17|5010.64|5010.64|0
1588172400000|2020-04-29 15:00:00|5018.85|5018.85|5002.87|5002.87|5022.36|5022.36|4999.55|4999.55|0
1588172700000|2020-04-29 15:05:00|5003.16|5003.16|5015.89|5015.89|5019.76|5019.76|5003.16|5003.16|0
1588173000000|2020-04-29 15:10:00|5016.47|5016.47|5020.51|5020.51|5025.24|5025.24|5016.18|5016.18|0
1588173300000|2020-04-29 15:15:00|5020.96|5020.96|5030.09|5030.09|5031.03|5031.03|5018.07|5018.07|0
1588173600000|2020-04-29 15:20:00|5029|5029|5023.31|5023.31|5034.96|5034.96|5018.74|5018.74|0
1588173900000|2020-04-29 15:25:00|5023.5|5023.5|5018.91|5018.91|5025.96|5025.96|5011.48|5011.48|0
1588230900000|2020-04-30 07:15:00|5073.29|5073.29|5017.7|5017.7|5079.14|5079.14|5006.56|5006.56|0
1588231200000|2020-04-30 07:20:00|5021.01|5021.01|5001.21|5001.21|5032.01|5032.01|4994.61|4994.61|0
1588231500000|2020-04-30 07:25:00|4999|4999|5007.95|5007.95|5021.55|5021.55|4995.39|4995.39|0
1588231800000|2020-04-30 07:30:00|5009.6|5009.6|4997.13|4997.13|5020.98|5020.98|4997.13|4997.13|0
1588232100000|2020-04-30 07:35:00|4997.69|4997.69|4980.54|4980.54|5001.1|5001.1|4980.02|4980.02|0
1588232400000|2020-04-30 07:40:00|4981.64|4981.64|5001.48|5001.48|5005.96|5005.96|4973.16|4973.16|0
1588232700000|2020-04-30 07:45:00|5001.93|5001.93|5035.13|5035.13|5035.13|5035.13|5000.93|5000.93|0
1588233000000|2020-04-30 07:50:00|5034.57|5034.57|5023.78|5023.78|5041.17|5041.17|5022.9|5022.9|0
1588233300000|2020-04-30 07:55:00|5020.86|5020.86|4992.58|4992.58|5020.86|5020.86|4987.19|4987.19|0
1588233600000|2020-04-30 08:00:00|4993.95|4993.95|5017.55|5017.55|5023.11|5023.11|4993.95|4993.95|0
1588233900000|2020-04-30 08:05:00|5019.21|5019.21|5033.81|5033.81|5034.36|5034.36|5018.12|5018.12|0
1588234200000|2020-04-30 08:10:00|5031.6|5031.6|5040.23|5040.23|5040.64|5040.64|5027.57|5027.57|0
1588234500000|2020-04-30 08:15:00|5041.88|5041.88|5035.42|5035.42|5047.08|5047.08|5031.26|5031.26|0
1588234800000|2020-04-30 08:20:00|5036.33|5036.33|5035.27|5035.27|5041.21|5041.21|5022.31|5022.31|0
1588235100000|2020-04-30 08:25:00|5036.37|5036.37|5024.43|5024.43|5041.25|5041.25|5017.85|5017.85|0
1588235400000|2020-04-30 08:30:00|5023.52|5023.52|5030.06|5030.06|5038.99|5038.99|5023.03|5023.03|0
1588235700000|2020-04-30 08:35:00|5030.65|5030.65|5022.09|5022.09|5031.3|5031.3|5018.08|5018.08|0
1588236000000|2020-04-30 08:40:00|5022.64|5022.64|5010.97|5010.97|5027.89|5027.89|5010.97|5010.97|0
1588236300000|2020-04-30 08:45:00|5011.43|5011.43|5015.87|5015.87|5018.82|5018.82|5011.43|5011.43|0
1588236600000|2020-04-30 08:50:00|5016.98|5016.98|5018.01|5018.01|5020.26|5020.26|5012.3|5012.3|0
1588236900000|2020-04-30 08:55:00|5017.1|5017.1|5000.26|5000.26|5018.86|5018.86|5000.26|5000.26|0
1588237200000|2020-04-30 09:00:00|4999.68|4999.68|5002.06|5002.06|5002.65|5002.65|4991.98|4991.98|0
1588237500000|2020-04-30 09:05:00|5002.62|5002.62|4985.52|4985.52|5003.12|5003.12|4984.26|4984.26|0
1588237800000|2020-04-30 09:10:00|4984.42|4984.42|4972.91|4972.91|4984.97|4984.97|4969.72|4969.72|0
1588238100000|2020-04-30 09:15:00|4977.27|4977.27|4968.25|4968.25|4979.29|4979.29|4968.25|4968.25|0
1588238400000|2020-04-30 09:20:00|4968.45|4968.45|4950.74|4950.74|4972.54|4972.54|4950.74|4950.74|0
1588238700000|2020-04-30 09:25:00|4949.37|4949.37|4961.04|4961.04|4967.09|4967.09|4948.79|4948.79|0
1588239000000|2020-04-30 09:30:00|4960.45|4960.45|4947.39|4947.39|4961|4961|4941.85|4941.85|0
1588239300000|2020-04-30 09:35:00|4945.19|4945.19|4949.2|4949.2|4949.2|4949.2|4938.41|4938.41|0
1588239600000|2020-04-30 09:40:00|4949.66|4949.66|4958.48|4958.48|4958.48|4958.48|4949.07|4949.07|0
1588239900000|2020-04-30 09:45:00|4959.07|4959.07|4969.35|4969.35|4973.69|4973.69|4958.78|4958.78|0
1588240200000|2020-04-30 09:50:00|4968.26|4968.26|4962.6|4962.6|4974.91|4974.91|4962.6|4962.6|0
1588240500000|2020-04-30 09:55:00|4963.69|4963.69|4959.7|4959.7|4966.09|4966.09|4953.69|4953.69|0
1588240800000|2020-04-30 10:00:00|4958.59|4958.59|4959.12|4959.12|4965.79|4965.79|4955.93|4955.93|0
1588241100000|2020-04-30 10:05:00|4958.02|4958.02|4960.81|4960.81|4960.81|4960.81|4956.03|4956.03|0
1588241400000|2020-04-30 10:10:00|4960.25|4960.25|4961.86|4961.86|4964.38|4964.38|4959.22|4959.22|0
1588241700000|2020-04-30 10:15:00|4966.83|4966.83|4964.14|4964.14|4966.83|4966.83|4956.72|4956.72|0
1588242000000|2020-04-30 10:20:00|4963.84|4963.84|4969.95|4969.95|4973.1|4973.1|4963.84|4963.84|0
1588242300000|2020-04-30 10:25:00|4968.29|4968.29|4961.75|4961.75|4970.28|4970.28|4957.51|4957.51|0
1588242600000|2020-04-30 10:30:00|4961.65|4961.65|4953.34|4953.34|4961.65|4961.65|4953.34|4953.34|0
1588242900000|2020-04-30 10:35:00|4952.24|4952.24|4958.78|4958.78|4962.23|4962.23|4950.94|4950.94|0
1588243200000|2020-04-30 10:40:00|4958.49|4958.49|4952.32|4952.32|4961.95|4961.95|4952.32|4952.32|0
1588243500000|2020-04-30 10:45:00|4953.07|4953.07|4963.48|4963.48|4966.42|4966.42|4953.07|4953.07|0
1588243800000|2020-04-30 10:50:00|4963.02|4963.02|4961.86|4961.86|4964.18|4964.18|4960.81|4960.81|0
1588244100000|2020-04-30 10:55:00|4961.28|4961.28|4964.33|4964.33|4966.61|4966.61|4961.28|4961.28|0
1588244400000|2020-04-30 11:00:00|4964.79|4964.79|4955.42|4955.42|4967.41|4967.41|4954.86|4954.86|0
1588244700000|2020-04-30 11:05:00|4954.31|4954.31|4953.03|4953.03|4957.54|4957.54|4951.9|4951.9|0
1588245000000|2020-04-30 11:10:00|4952.45|4952.45|4958.56|4958.56|4960.55|4960.55|4949.88|4949.88|0
1588245300000|2020-04-30 11:15:00|4957.88|4957.88|4960.44|4960.44|4962.45|4962.45|4955.18|4955.18|0
1588245600000|2020-04-30 11:20:00|4958.23|4958.23|4957.66|4957.66|4962.34|4962.34|4956.82|4956.82|0
1588245900000|2020-04-30 11:25:00|4958.57|4958.57|4963.63|4963.63|4966.16|4966.16|4958.57|4958.57|0
1588246200000|2020-04-30 11:30:00|4964.09|4964.09|4977.81|4977.81|4977.81|4977.81|4964.09|4964.09|0
1588246500000|2020-04-30 11:35:00|4974.53|4974.53|4976.55|4976.55|4976.88|4976.88|4970.4|4970.4|0
1588246800000|2020-04-30 11:40:00|4977.1|4977.1|4972.09|4972.09|4980.21|4980.21|4972.09|4972.09|0
1588247100000|2020-04-30 11:45:00|4971.18|4971.18|4942.21|4942.21|4973.37|4973.37|4942.21|4942.21|0
1588247400000|2020-04-30 11:50:00|4943.87|4943.87|4934.49|4934.49|4951.28|4951.28|4932.54|4932.54|0
1588247700000|2020-04-30 11:55:00|4933.9|4933.9|4940.95|4940.95|4942.64|4942.64|4925.63|4925.63|0
1588248000000|2020-04-30 12:00:00|4943.06|4943.06|4952.5|4952.5|4952.5|4952.5|4939.1|4939.1|0
1588248300000|2020-04-30 12:05:00|4950.32|4950.32|4953.47|4953.47|4954.8|4954.8|4948.27|4948.27|0
1588248600000|2020-04-30 12:10:00|4954.06|4954.06|4946.76|4946.76|4955.18|4955.18|4943.41|4943.41|0
1588248900000|2020-04-30 12:15:00|4946.46|4946.46|4936.27|4936.27|4949.2|4949.2|4933.76|4933.76|0
1588249200000|2020-04-30 12:20:00|4935.98|4935.98|4936.94|4936.94|4939.95|4939.95|4933.36|4933.36|0
1588249500000|2020-04-30 12:25:00|4937.23|4937.23|4934.94|4934.94|4940.53|4940.53|4929.91|4929.91|0
1588249800000|2020-04-30 12:30:00|4935.23|4935.23|4931.41|4931.41|4944.9|4944.9|4929.73|4929.73|0
1588250100000|2020-04-30 12:35:00|4929.75|4929.75|4915.31|4915.31|4929.75|4929.75|4913.12|4913.12|0
1588250400000|2020-04-30 12:40:00|4915.86|4915.86|4915.97|4915.97|4920.22|4920.22|4912.92|4912.92|0
1588250700000|2020-04-30 12:45:00|4914.88|4914.88|4907.31|4907.31|4916.97|4916.97|4907.31|4907.31|0
1588251000000|2020-04-30 12:50:00|4906.22|4906.22|4891.54|4891.54|4907.31|4907.31|4886.92|4886.92|0
1588251300000|2020-04-30 12:55:00|4892.12|4892.12|4897.78|4897.78|4902.92|4902.92|4889.71|4889.71|0
1588251600000|2020-04-30 13:00:00|4897.23|4897.23|4882.25|4882.25|4898.33|4898.33|4882.25|4882.25|0
1588251900000|2020-04-30 13:05:00|4881.76|4881.76|4855.85|4855.85|4881.76|4881.76|4853.67|4853.67|0
1588252200000|2020-04-30 13:10:00|4857.18|4857.18|4870.51|4870.51|4870.51|4870.51|4857.18|4857.18|0
1588252500000|2020-04-30 13:15:00|4871.39|4871.39|4861.98|4861.98|4876.3|4876.3|4859.24|4859.24|0
1588252800000|2020-04-30 13:20:00|4863.02|4863.02|4867.63|4867.63|4868.29|4868.29|4859.71|4859.71|0
1588253100000|2020-04-30 13:25:00|4868.09|4868.09|4869.27|4869.27|4871.09|4871.09|4864.99|4864.99|0
1588253400000|2020-04-30 13:30:00|4870.37|4870.37|4855.3|4855.3|4870.37|4870.37|4850.8|4850.8|0
1588253700000|2020-04-30 13:35:00|4854.85|4854.85|4841.62|4841.62|4855.73|4855.73|4836.05|4836.05|0
1588254000000|2020-04-30 13:40:00|4842.5|4842.5|4860.68|4860.68|4867.11|4867.11|4841.87|4841.87|0
1588254300000|2020-04-30 13:45:00|4860.29|4860.29|4857|4857|4867.38|4867.38|4852.67|4852.67|0
1588254600000|2020-04-30 13:50:00|4855.01|4855.01|4860.46|4860.46|4869.43|4869.43|4854.57|4854.57|0
1588254900000|2020-04-30 13:55:00|4862.12|4862.12|4897.2|4897.2|4898.4|4898.4|4861.56|4861.56|0
1588255200000|2020-04-30 14:00:00|4897.49|4897.49|4893.88|4893.88|4910.98|4910.98|4893.88|4893.88|0
1588255500000|2020-04-30 14:05:00|4893.68|4893.68|4901.62|4901.62|4904.22|4904.22|4886.82|4886.82|0
1588255800000|2020-04-30 14:10:00|4900.71|4900.71|4914.55|4914.55|4916.88|4916.88|4896.66|4896.66|0
1588256100000|2020-04-30 14:15:00|4916.2|4916.2|4903.54|4903.54|4917.86|4917.86|4901.02|4901.02|0
1588256400000|2020-04-30 14:20:00|4904.65|4904.65|4893.03|4893.03|4905.1|4905.1|4884.97|4884.97|0
1588256700000|2020-04-30 14:25:00|4893.22|4893.22|4902.04|4902.04|4902.04|4902.04|4884.31|4884.31|0
1588257000000|2020-04-30 14:30:00|4903.13|4903.13|4899.5|4899.5|4903.13|4903.13|4897.16|4897.16|0
1588257300000|2020-04-30 14:35:00|4900.6|4900.6|4879.05|4879.05|4905.83|4905.83|4879.05|4879.05|0
1588257600000|2020-04-30 14:40:00|4878.85|4878.85|4876.01|4876.01|4890.04|4890.04|4876.01|4876.01|0
1588257900000|2020-04-30 14:45:00|4875.72|4875.72|4877.35|4877.35|4877.49|4877.49|4866.33|4866.33|0
1588258200000|2020-04-30 14:50:00|4877.57|4877.57|4867.65|4867.65|4878.97|4878.97|4864.82|4864.82|0
1588258500000|2020-04-30 14:55:00|4866.55|4866.55|4857.68|4857.68|4871.34|4871.34|4857.68|4857.68|0
1588258800000|2020-04-30 15:00:00|4855.48|4855.48|4873.51|4873.51|4878.48|4878.48|4855.48|4855.48|0
1588259100000|2020-04-30 15:05:00|4872.42|4872.42|4869.56|4869.56|4874.11|4874.11|4867.35|4867.35|0
1588259400000|2020-04-30 15:10:00|4869.1|4869.1|4879.15|4879.15|4879.15|4879.15|4868.32|4868.32|0
1588259700000|2020-04-30 15:15:00|4878.05|4878.05|4867.57|4867.57|4879.7|4879.7|4867.57|4867.57|0
1588260000000|2020-04-30 15:20:00|4867.27|4867.27|4855.78|4855.78|4867.88|4867.88|4854.09|4854.09|0
1588260300000|2020-04-30 15:25:00|4854.87|4854.87|4842.92|4842.92|4862.7|4862.7|4842.25|4842.25|0
1588317300000|2020-05-01 07:15:00|4748.57|4748.57|4747.94|4747.94|4754.08|4754.08|4739.81|4739.81|0
1588317600000|2020-05-01 07:20:00|4747.65|4747.65|4745.32|4745.32|4750.98|4750.98|4744.01|4744.01|0
1588317900000|2020-05-01 07:25:00|4745.22|4745.22|4751.38|4751.38|4756.23|4756.23|4745.22|4745.22|0
1588318200000|2020-05-01 07:30:00|4753.15|4753.15|4742.85|4742.85|4753.81|4753.81|4742.26|4742.26|0
1588318500000|2020-05-01 07:35:00|4739.22|4739.22|4727.83|4727.83|4740.24|4740.24|4726.66|4726.66|0
1588318800000|2020-05-01 07:40:00|4726.5|4726.5|4736.72|4736.72|4737.63|4737.63|4725.84|4725.84|0
1588319100000|2020-05-01 07:45:00|4738.08|4738.08|4757.41|4757.41|4759.83|4759.83|4738.08|4738.08|0
1588319400000|2020-05-01 07:50:00|4756.52|4756.52|4758.95|4758.95|4758.95|4758.95|4756.33|4756.33|0
1588319700000|2020-05-01 07:55:00|4758.49|4758.49|4755.44|4755.44|4759.9|4759.9|4754.74|4754.74|0
1588320000000|2020-05-01 08:00:00|4756.77|4756.77|4752.86|4752.86|4756.77|4756.77|4750.43|4750.43|0
1588320300000|2020-05-01 08:05:00|4751.76|4751.76|4751.01|4751.01|4753.05|4753.05|4747.17|4747.17|0
1588320600000|2020-05-01 08:10:00|4749.64|4749.64|4753.24|4753.24|4753.24|4753.24|4749.64|4749.64|0
1588320900000|2020-05-01 08:15:00|4754.7|4754.7|4764.82|4764.82|4764.82|4764.82|4754.7|4754.7|0
1588321200000|2020-05-01 08:20:00|4765.02|4765.02|4765.08|4765.08|4769.3|4769.3|4764.92|4764.92|0
1588321500000|2020-05-01 08:25:00|4764.17|4764.17|4763.9|4763.9|4765.29|4765.29|4763.51|4763.51|0
1588321800000|2020-05-01 08:30:00|4764.99|4764.99|4762.85|4762.85|4768.15|4768.15|4762.85|4762.85|0
1588322100000|2020-05-01 08:35:00|4761.94|4761.94|4761.11|4761.11|4763.33|4763.33|4760.66|4760.66|0
1588322400000|2020-05-01 08:40:00|4759.36|4759.36|4755.19|4755.19|4759.36|4759.36|4754.01|4754.01|0
1588322700000|2020-05-01 08:45:00|4756.07|4756.07|4752.43|4752.43|4756.07|4756.07|4749.99|4749.99|0
1588323000000|2020-05-01 08:50:00|4753.32|4753.32|4750.08|4750.08|4756.26|4756.26|4750.08|4750.08|0
1588323300000|2020-05-01 08:55:00|4750.54|4750.54|4753.46|4753.46|4755.23|4755.23|4748.81|4748.81|0
1588323600000|2020-05-01 09:00:00|4753.24|4753.24|4756.82|4756.82|4756.82|4756.82|4750.66|4750.66|0
1588323900000|2020-05-01 09:05:00|4757.27|4757.27|4757.82|4757.82|4758.86|4758.86|4756.78|4756.78|0
1588324200000|2020-05-01 09:10:00|4758.41|4758.41|4761.66|4761.66|4761.66|4761.66|4758.41|4758.41|0
1588324500000|2020-05-01 09:15:00|4759.9|4759.9|4758.84|4758.84|4760.78|4760.78|4758.41|4758.41|0
1588324800000|2020-05-01 09:20:00|4757.96|4757.96|4757.66|4757.66|4757.96|4757.96|4754.97|4754.97|0
1588325100000|2020-05-01 09:25:00|4758.55|4758.55|4762.9|4762.9|4763.19|4763.19|4757.67|4757.67|0
1588325400000|2020-05-01 09:30:00|4765.55|4765.55|4759.87|4759.87|4765.55|4765.55|4759.42|4759.42|0
1588325700000|2020-05-01 09:35:00|4758.99|4758.99|4760.18|4760.18|4760.18|4760.18|4756.65|4756.65|0
1588326000000|2020-05-01 09:40:00|4760.64|4760.64|4762.98|4762.98|4762.98|4762.98|4760.44|4760.44|0
1588326300000|2020-05-01 09:45:00|4764.31|4764.31|4763.87|4763.87|4764.31|4764.31|4762.51|4762.51|0
1588326600000|2020-05-01 09:50:00|4763.79|4763.79|4762.3|4762.3|4764.21|4764.21|4762.3|4762.3|0
1588326900000|2020-05-01 09:55:00|4760.76|4760.76|4759.73|4759.73|4760.76|4760.76|4759.29|4759.29|0
1588327200000|2020-05-01 10:00:00|4760.83|4760.83|4761.51|4761.51|4763.5|4763.5|4758.06|4758.06|0
1588327500000|2020-05-01 10:05:00|4761.73|4761.73|4762.02|4762.02|4762.02|4762.02|4755.89|4755.89|0
1588327800000|2020-05-01 10:10:00|4763.38|4763.38|4764.89|4764.89|4765.05|4765.05|4763.06|4763.06|0
1588328100000|2020-05-01 10:15:00|4764.59|4764.59|4766.6|4766.6|4766.6|4766.6|4763.87|4763.87|0
1588328400000|2020-05-01 10:20:00|4765.49|4765.49|4765.78|4765.78|4765.78|4765.78|4764.61|4764.61|0
1588328700000|2020-05-01 10:25:00|4764.9|4764.9|4768.13|4768.13|4768.13|4768.13|4764.9|4764.9|0
1588329000000|2020-05-01 10:30:00|4768.59|4768.59|4771.41|4771.41|4771.41|4771.41|4768.59|4768.59|0
1588329300000|2020-05-01 10:35:00|4772.52|4772.52|4784.03|4784.03|4784.03|4784.03|4772.52|4772.52|0
1588329600000|2020-05-01 10:40:00|4784.62|4784.62|4782.52|4782.52|4785.03|4785.03|4781.62|4781.62|0
1588329900000|2020-05-01 10:45:00|4782.71|4782.71|4781.98|4781.98|4786.31|4786.31|4779.64|4779.64|0
1588330200000|2020-05-01 10:50:00|4782.31|4782.31|4776.08|4776.08|4782.41|4782.41|4776.08|4776.08|0
1588330500000|2020-05-01 10:55:00|4776.37|4776.37|4781.23|4781.23|4781.23|4781.23|4774.45|4774.45|0
1588330800000|2020-05-01 11:00:00|4781.91|4781.91|4773.06|4773.06|4782.8|4782.8|4773.06|4773.06|0
1588331100000|2020-05-01 11:05:00|4774.42|4774.42|4771.09|4771.09|4779.74|4779.74|4769.28|4769.28|0
1588331400000|2020-05-01 11:10:00|4772.19|4772.19|4776.04|4776.04|4776.04|4776.04|4771.09|4771.09|0
1588331700000|2020-05-01 11:15:00|4777.59|4777.59|4778.48|4778.48|4780.47|4780.47|4774.91|4774.91|0
1588332000000|2020-05-01 11:20:00|4779.57|4779.57|4778.21|4778.21|4783.13|4783.13|4778.21|4778.21|0
1588332300000|2020-05-01 11:25:00|4778.5|4778.5|4779.28|4779.28|4779.28|4779.28|4778.11|4778.11|0
1588332600000|2020-05-01 11:30:00|4778.37|4778.37|4780.15|4780.15|4780.15|4780.15|4777.04|4777.04|0
1588332900000|2020-05-01 11:35:00|4780.6|4780.6|4785.04|4785.04|4785.04|4785.04|4780.6|4780.6|0
1588333200000|2020-05-01 11:40:00|4784.75|4784.75|4790.02|4790.02|4790.91|4790.91|4783.05|4783.05|0
1588333500000|2020-05-01 11:45:00|4791.12|4791.12|4794.27|4794.27|4794.49|4794.49|4790.67|4790.67|0
1588333800000|2020-05-01 11:50:00|4793.83|4793.83|4792.59|4792.59|4793.83|4793.83|4791.47|4791.47|0
1588334100000|2020-05-01 11:55:00|4791.42|4791.42|4789.88|4789.88|4792.79|4792.79|4789.58|4789.58|0
1588334400000|2020-05-01 12:00:00|4791.86|4791.86|4790.1|4790.1|4791.86|4791.86|4790.1|4790.1|0
1588334700000|2020-05-01 12:05:00|4789|4789|4788.47|4788.47|4789|4789|4788.1|4788.1|0
1588335000000|2020-05-01 12:10:00|4789.58|4789.58|4780.48|4780.48|4789.58|4789.58|4780.48|4780.48|0
1588335300000|2020-05-01 12:15:00|4780.04|4780.04|4774.47|4774.47|4780.04|4780.04|4774.47|4774.47|0
1588335600000|2020-05-01 12:20:00|4775.57|4775.57|4768.67|4768.67|4776.23|4776.23|4768.67|4768.67|0
1588335900000|2020-05-01 12:25:00|4767.76|4767.76|4764.26|4764.26|4768.96|4768.96|4763.8|4763.8|0
1588336200000|2020-05-01 12:30:00|4763.93|4763.93|4761.44|4761.44|4763.93|4763.93|4761.44|4761.44|0
1588336500000|2020-05-01 12:35:00|4760.11|4760.11|4761.33|4761.33|4761.33|4761.33|4759.23|4759.23|0
1588336800000|2020-05-01 12:40:00|4761.78|4761.78|4760.64|4760.64|4761.78|4761.78|4758.63|4758.63|0
1588337100000|2020-05-01 12:45:00|4760.2|4760.2|4758.11|4758.11|4761.91|4761.91|4757.66|4757.66|0
1588337400000|2020-05-01 12:50:00|4758.01|4758.01|4749.09|4749.09|4758.01|4758.01|4748.64|4748.64|0
1588337700000|2020-05-01 12:55:00|4746.46|4746.46|4744.69|4744.69|4747.72|4747.72|4744.69|4744.69|0
1588338000000|2020-05-01 13:00:00|4744.03|4744.03|4740.35|4740.35|4744.03|4744.03|4740.35|4740.35|0
1588338300000|2020-05-01 13:05:00|4738.59|4738.59|4738.42|4738.42|4739.47|4739.47|4734.38|4734.38|0
1588338600000|2020-05-01 13:10:00|4738.88|4738.88|4740.31|4740.31|4741.48|4741.48|4738.88|4738.88|0
1588338900000|2020-05-01 13:15:00|4742.08|4742.08|4742.23|4742.23|4742.74|4742.74|4742.08|4742.08|0
1588339200000|2020-05-01 13:20:00|4741.93|4741.93|4743.8|4743.8|4744.87|4744.87|4741.93|4741.93|0
1588339500000|2020-05-01 13:25:00|4745.34|4745.34|4747.99|4747.99|4753.35|4753.35|4745.34|4745.34|0
1588339800000|2020-05-01 13:30:00|4749.36|4749.36|4758.59|4758.59|4758.59|4758.59|4749.36|4749.36|0
1588340100000|2020-05-01 13:35:00|4757.26|4757.26|4755.23|4755.23|4757.26|4757.26|4753.91|4753.91|0
1588340400000|2020-05-01 13:40:00|4754.94|4754.94|4753.2|4753.2|4755.6|4755.6|4753.2|4753.2|0
1588340700000|2020-05-01 13:45:00|4752.9|4752.9|4750.28|4750.28|4752.9|4752.9|4749.57|4749.57|0
1588341000000|2020-05-01 13:50:00|4749.96|4749.96|4736.8|4736.8|4750.7|4750.7|4736.8|4736.8|0
1588341300000|2020-05-01 13:55:00|4737.25|4737.25|4738.91|4738.91|4740.68|4740.68|4736.59|4736.59|0
1588341600000|2020-05-01 14:00:00|4738.03|4738.03|4744.28|4744.28|4749.4|4749.4|4738.03|4738.03|0
1588341900000|2020-05-01 14:05:00|4744.5|4744.5|4744.59|4744.59|4747.86|4747.86|4744.15|4744.15|0
1588342200000|2020-05-01 14:10:00|4744.15|4744.15|4737.92|4737.92|4744.15|4744.15|4737.75|4737.75|0
1588342500000|2020-05-01 14:15:00|4738.22|4738.22|4736.64|4736.64|4740.56|4740.56|4735.06|4735.06|0
1588342800000|2020-05-01 14:20:00|4735.98|4735.98|4734.09|4734.09|4736.22|4736.22|4733.87|4733.87|0
1588343100000|2020-05-01 14:25:00|4734.54|4734.54|4741.59|4741.59|4741.59|4741.59|4734.54|4734.54|0
1588343400000|2020-05-01 14:30:00|4741|4741|4743.82|4743.82|4744.03|4744.03|4739.13|4739.13|0
1588343700000|2020-05-01 14:35:00|4744.92|4744.92|4728.84|4728.84|4747.03|4747.03|4728.84|4728.84|0
1588344000000|2020-05-01 14:40:00|4728.64|4728.64|4729.77|4729.77|4730.9|4730.9|4727.12|4727.12|0
1588344300000|2020-05-01 14:45:00|4728.89|4728.89|4735.06|4735.06|4735.06|4735.06|4728.3|4728.3|0
1588344600000|2020-05-01 14:50:00|4734.61|4734.61|4729.11|4729.11|4734.61|4734.61|4729.11|4729.11|0
1588344900000|2020-05-01 14:55:00|4729.56|4729.56|4730.63|4730.63|4731.77|4731.77|4729.16|4729.16|0
1588345200000|2020-05-01 15:00:00|4730.92|4730.92|4729.04|4729.04|4732.59|4732.59|4728.38|4728.38|0
1588345500000|2020-05-01 15:05:00|4728.59|4728.59|4729.62|4729.62|4729.91|4729.91|4728.13|4728.13|0
1588345800000|2020-05-01 15:10:00|4728.96|4728.96|4726.11|4726.11|4728.96|4728.96|4722.24|4722.24|0
1588346100000|2020-05-01 15:15:00|4726.4|4726.4|4709.07|4709.07|4726.79|4726.79|4709.07|4709.07|0
1588346400000|2020-05-01 15:20:00|4709.53|4709.53|4698.49|4698.49|4710.44|4710.44|4695.32|4695.32|0
1588346700000|2020-05-01 15:25:00|4698.94|4698.94|4698.02|4698.02|4708.89|4708.89|4696.92|4696.92|0
1588576500000|2020-05-04 07:15:00|4653.93|4653.93|4658.95|4658.95|4674.94|4674.94|4653.93|4653.93|0
1588576800000|2020-05-04 07:20:00|4656.97|4656.97|4647.09|4647.09|4658.06|4658.06|4637.55|4637.55|0
1588577100000|2020-05-04 07:25:00|4655.93|4655.93|4653.92|4653.92|4662.73|4662.73|4650.28|4650.28|0
1588577400000|2020-05-04 07:30:00|4654.38|4654.38|4676.98|4676.98|4676.98|4676.98|4653.27|4653.27|0
1588577700000|2020-05-04 07:35:00|4678.07|4678.07|4701.91|4701.91|4701.91|4701.91|4678.07|4678.07|0
1588578000000|2020-05-04 07:40:00|4702.2|4702.2|4712.64|4712.64|4724.06|4724.06|4702.2|4702.2|0
1588578300000|2020-05-04 07:45:00|4712.93|4712.93|4707.41|4707.41|4717.15|4717.15|4705.4|4705.4|0
1588578600000|2020-05-04 07:50:00|4706.92|4706.92|4679.84|4679.84|4707.41|4707.41|4676.9|4676.9|0
1588578900000|2020-05-04 07:55:00|4677.41|4677.41|4683.3|4683.3|4689.77|4689.77|4676.04|4676.04|0
1588579200000|2020-05-04 08:00:00|4685.49|4685.49|4690.64|4690.64|4692.3|4692.3|4676.4|4676.4|0
1588579500000|2020-05-04 08:05:00|4692.85|4692.85|4675.08|4675.08|4695.35|4695.35|4674.21|4674.21|0
1588579800000|2020-05-04 08:10:00|4675.67|4675.67|4674.81|4674.81|4676.26|4676.26|4668.36|4668.36|0
1588580100000|2020-05-04 08:15:00|4673.45|4673.45|4670.63|4670.63|4676.49|4676.49|4668.83|4668.83|0
1588580400000|2020-05-04 08:20:00|4669.76|4669.76|4658.22|4658.22|4671.95|4671.95|4658.22|4658.22|0
1588580700000|2020-05-04 08:25:00|4659.11|4659.11|4674.41|4674.41|4674.99|4674.99|4659.11|4659.11|0
1588581000000|2020-05-04 08:30:00|4673.97|4673.97|4664.56|4664.56|4675.79|4675.79|4663.46|4663.46|0
1588581300000|2020-05-04 08:35:00|4663.68|4663.68|4668.37|4668.37|4668.37|4668.37|4661.68|4661.68|0
1588581600000|2020-05-04 08:40:00|4666.19|4666.19|4673.75|4673.75|4675.54|4675.54|4664.63|4664.63|0
1588581900000|2020-05-04 08:45:00|4675.94|4675.94|4680.63|4680.63|4685.26|4685.26|4673.06|4673.06|0
1588582200000|2020-05-04 08:50:00|4681.03|4681.03|4671.35|4671.35|4681.03|4681.03|4671.15|4671.15|0
1588582500000|2020-05-04 08:55:00|4669.81|4669.81|4673.41|4673.41|4674.29|4674.29|4668.21|4668.21|0
1588582800000|2020-05-04 09:00:00|4674.08|4674.08|4668.39|4668.39|4677.94|4677.94|4668.39|4668.39|0
1588583100000|2020-05-04 09:05:00|4668.98|4668.98|4672.78|4672.78|4677.6|4677.6|4667.76|4667.76|0
1588583400000|2020-05-04 09:10:00|4671.89|4671.89|4669.62|4669.62|4674.31|4674.31|4669.03|4669.03|0
1588583700000|2020-05-04 09:15:00|4669.16|4669.16|4654.7|4654.7|4669.45|4669.45|4654.7|4654.7|0
1588584000000|2020-05-04 09:20:00|4656.24|4656.24|4641|4641|4659.9|4659.9|4640.33|4640.33|0
1588584300000|2020-05-04 09:25:00|4642.76|4642.76|4644.66|4644.66|4644.88|4644.88|4635.94|4635.94|0
1588584600000|2020-05-04 09:30:00|4646.48|4646.48|4647.06|4647.06|4648.46|4648.46|4642.89|4642.89|0
1588584900000|2020-05-04 09:35:00|4648.17|4648.17|4649.38|4649.38|4655.92|4655.92|4644.29|4644.29|0
1588585200000|2020-05-04 09:40:00|4649.84|4649.84|4656.62|4656.62|4657.79|4657.79|4647.26|4647.26|0
1588585500000|2020-05-04 09:45:00|4657.08|4657.08|4661.55|4661.55|4661.55|4661.55|4655.97|4655.97|0
1588585800000|2020-05-04 09:50:00|4660.45|4660.45|4662.14|4662.14|4667.03|4667.03|4660.45|4660.45|0
1588586100000|2020-05-04 09:55:00|4661.92|4661.92|4643.88|4643.88|4661.92|4661.92|4643.88|4643.88|0
1588586400000|2020-05-04 10:00:00|4644.34|4644.34|4636.02|4636.02|4646.32|4646.32|4635.2|4635.2|0
1588586700000|2020-05-04 10:05:00|4637.4|4637.4|4641.27|4641.27|4642.44|4642.44|4636.03|4636.03|0
1588587000000|2020-05-04 10:10:00|4640.38|4640.38|4642.9|4642.9|4644.87|4644.87|4640.09|4640.09|0
1588587300000|2020-05-04 10:15:00|4641.81|4641.81|4653.1|4653.1|4653.1|4653.1|4641.81|4641.81|0
1588587600000|2020-05-04 10:20:00|4655.28|4655.28|4647.41|4647.41|4655.77|4655.77|4647.41|4647.41|0
1588587900000|2020-05-04 10:25:00|4646.5|4646.5|4646.88|4646.88|4648.56|4648.56|4643.56|4643.56|0
1588588200000|2020-05-04 10:30:00|4646.98|4646.98|4653.28|4653.28|4656.44|4656.44|4646.98|4646.98|0
1588588500000|2020-05-04 10:35:00|4652.99|4652.99|4652.07|4652.07|4655.7|4655.7|4648.7|4648.7|0
1588588800000|2020-05-04 10:40:00|4650.52|4650.52|4658.43|4658.43|4659.93|4659.93|4650.1|4650.1|0
1588589100000|2020-05-04 10:45:00|4659.52|4659.52|4658.68|4658.68|4661.43|4661.43|4658.08|4658.08|0
1588589400000|2020-05-04 10:50:00|4660.87|4660.87|4668.21|4668.21|4669.31|4669.31|4660.87|4660.87|0
1588589700000|2020-05-04 10:55:00|4667.33|4667.33|4667.14|4667.14|4668.42|4668.42|4662.31|4662.31|0
1588590000000|2020-05-04 11:00:00|4666.23|4666.23|4663.36|4663.36|4669.34|4669.34|4661.39|4661.39|0
1588590300000|2020-05-04 11:05:00|4661.18|4661.18|4649.95|4649.95|4667.73|4667.73|4647.97|4647.97|0
1588590600000|2020-05-04 11:10:00|4649.5|4649.5|4640.56|4640.56|4649.5|4649.5|4640.56|4640.56|0
1588590900000|2020-05-04 11:15:00|4639.19|4639.19|4640.29|4640.29|4642.76|4642.76|4638.1|4638.1|0
1588591200000|2020-05-04 11:20:00|4639.41|4639.41|4631.2|4631.2|4639.41|4639.41|4630.98|4630.98|0
1588591500000|2020-05-04 11:25:00|4630.11|4630.11|4626.46|4626.46|4633.7|4633.7|4625.74|4625.74|0
1588591800000|2020-05-04 11:30:00|4627.33|4627.33|4627.54|4627.54|4634.41|4634.41|4627.33|4627.33|0
1588592100000|2020-05-04 11:35:00|4626.44|4626.44|4631.48|4631.48|4632.65|4632.65|4623.39|4623.39|0
1588592400000|2020-05-04 11:40:00|4631.93|4631.93|4634.28|4634.28|4634.73|4634.73|4629.52|4629.52|0
1588592700000|2020-05-04 11:45:00|4633.37|4633.37|4639.02|4639.02|4639.02|4639.02|4633.37|4633.37|0
1588593000000|2020-05-04 11:50:00|4639.93|4639.93|4640.47|4640.47|4641.14|4641.14|4633.66|4633.66|0
1588593300000|2020-05-04 11:55:00|4640.28|4640.28|4642.71|4642.71|4644.44|4644.44|4640.28|4640.28|0
1588593600000|2020-05-04 12:00:00|4642.12|4642.12|4635.35|4635.35|4642.12|4642.12|4628.89|4628.89|0
1588593900000|2020-05-04 12:05:00|4636.74|4636.74|4639.95|4639.95|4639.95|4639.95|4631.84|4631.84|0
1588594200000|2020-05-04 12:10:00|4640.86|4640.86|4654.52|4654.52|4654.74|4654.74|4640.86|4640.86|0
1588594500000|2020-05-04 12:15:00|4654.74|4654.74|4658.24|4658.24|4660.22|4660.22|4654.27|4654.27|0
1588594800000|2020-05-04 12:20:00|4657.14|4657.14|4666.59|4666.59|4666.59|4666.59|4657.14|4657.14|0
1588595100000|2020-05-04 12:25:00|4667.05|4667.05|4675.13|4675.13|4677.73|4677.73|4667.05|4667.05|0
1588595400000|2020-05-04 12:30:00|4672.7|4672.7|4676.79|4676.79|4679.91|4679.91|4671.89|4671.89|0
1588595700000|2020-05-04 12:35:00|4679.22|4679.22|4669.65|4669.65|4680.47|4680.47|4666.3|4666.3|0
1588596000000|2020-05-04 12:40:00|4670.11|4670.11|4682.97|4682.97|4685.18|4685.18|4670.11|4670.11|0
1588596300000|2020-05-04 12:45:00|4683.17|4683.17|4674.19|4674.19|4683.17|4683.17|4671.94|4671.94|0
1588596600000|2020-05-04 12:50:00|4674.65|4674.65|4663.63|4663.63|4676.72|4676.72|4662.96|4662.96|0
1588596900000|2020-05-04 12:55:00|4662.52|4662.52|4663.93|4663.93|4668.08|4668.08|4662.48|4662.48|0
1588597200000|2020-05-04 13:00:00|4662.82|4662.82|4653.28|4653.28|4664.41|4664.41|4653.28|4653.28|0
1588597500000|2020-05-04 13:05:00|4652.69|4652.69|4652.22|4652.22|4659.9|4659.9|4651.31|4651.31|0
1588597800000|2020-05-04 13:10:00|4652.54|4652.54|4666.42|4666.42|4667.31|4667.31|4652.54|4652.54|0
1588598100000|2020-05-04 13:15:00|4665.97|4665.97|4660.72|4660.72|4667.66|4667.66|4658.68|4658.68|0
1588598400000|2020-05-04 13:20:00|4660.14|4660.14|4673.54|4673.54|4673.54|4673.54|4659.35|4659.35|0
1588598700000|2020-05-04 13:25:00|4672.45|4672.45|4675.4|4675.4|4681.68|4681.68|4672.45|4672.45|0
1588599000000|2020-05-04 13:30:00|4675.99|4675.99|4668.1|4668.1|4677.09|4677.09|4656.75|4656.75|0
1588599300000|2020-05-04 13:35:00|4667.44|4667.44|4667.27|4667.27|4673.71|4673.71|4665.18|4665.18|0
1588599600000|2020-05-04 13:40:00|4666.23|4666.23|4700.09|4700.09|4700.09|4700.09|4665.8|4665.8|0
1588599900000|2020-05-04 13:45:00|4701|4701|4705.33|4705.33|4706.88|4706.88|4694.32|4694.32|0
1588600200000|2020-05-04 13:50:00|4704.67|4704.67|4712.97|4712.97|4719.1|4719.1|4704.21|4704.21|0
1588600500000|2020-05-04 13:55:00|4712.75|4712.75|4704.22|4704.22|4712.75|4712.75|4704.22|4704.22|0
1588600800000|2020-05-04 14:00:00|4704.51|4704.51|4707.72|4707.72|4708.93|4708.93|4699.06|4699.06|0
1588601100000|2020-05-04 14:05:00|4707.42|4707.42|4702.99|4702.99|4715.26|4715.26|4702.99|4702.99|0
1588601400000|2020-05-04 14:10:00|4703.21|4703.21|4711.37|4711.37|4712.74|4712.74|4700.63|4700.63|0
1588601700000|2020-05-04 14:15:00|4711.08|4711.08|4722.91|4722.91|4724.69|4724.69|4710.92|4710.92|0
1588602000000|2020-05-04 14:20:00|4722.03|4722.03|4703.28|4703.28|4722.03|4722.03|4703.28|4703.28|0
1588602300000|2020-05-04 14:25:00|4704.17|4704.17|4701.31|4701.31|4704.99|4704.99|4694.14|4694.14|0
1588602600000|2020-05-04 14:30:00|4700.85|4700.85|4688.45|4688.45|4700.95|4700.95|4686.23|4686.23|0
1588602900000|2020-05-04 14:35:00|4688.25|4688.25|4703.36|4703.36|4703.36|4703.36|4685.53|4685.53|0
1588603200000|2020-05-04 14:40:00|4702.9|4702.9|4709.53|4709.53|4709.53|4709.53|4696.33|4696.33|0
1588603500000|2020-05-04 14:45:00|4710.44|4710.44|4703.28|4703.28|4711.34|4711.34|4699.06|4699.06|0
1588603800000|2020-05-04 14:50:00|4703.72|4703.72|4703.68|4703.68|4705.08|4705.08|4696.46|4696.46|0
1588604100000|2020-05-04 14:55:00|4702.51|4702.51|4694.73|4694.73|4702.51|4702.51|4692.74|4692.74|0
1588604400000|2020-05-04 15:00:00|4694.83|4694.83|4709.78|4709.78|4710|4710|4694.83|4694.83|0
1588604700000|2020-05-04 15:05:00|4708.02|4708.02|4695.55|4695.55|4711.02|4711.02|4693.2|4693.2|0
1588605000000|2020-05-04 15:10:00|4695.26|4695.26|4692.11|4692.11|4707.96|4707.96|4690.58|4690.58|0
1588605300000|2020-05-04 15:15:00|4691.82|4691.82|4707.76|4707.76|4707.76|4707.76|4691.82|4691.82|0
1588605600000|2020-05-04 15:20:00|4707.31|4707.31|4692.8|4692.8|4708.06|4708.06|4686.56|4686.56|0
1588605900000|2020-05-04 15:25:00|4693.25|4693.25|4677.46|4677.46|4693.6|4693.6|4673.09|4673.09|0
1588662900000|2020-05-05 07:15:00|4747.76|4747.76|4740.24|4740.24|4755.12|4755.12|4740.24|4740.24|0
1588663200000|2020-05-05 07:20:00|4740.53|4740.53|4739.89|4739.89|4748.49|4748.49|4736.45|4736.45|0
1588663500000|2020-05-05 07:25:00|4741.64|4741.64|4737.08|4737.08|4746.56|4746.56|4725.38|4725.38|0
1588663800000|2020-05-05 07:30:00|4737.52|4737.52|4746.77|4746.77|4747.35|4747.35|4734.02|4734.02|0
1588664100000|2020-05-05 07:35:00|4746.1|4746.1|4732.77|4732.77|4748.45|4748.45|4730.5|4730.5|0
1588664400000|2020-05-05 07:40:00|4733.43|4733.43|4724.27|4724.27|4737.52|4737.52|4718.89|4718.89|0
1588664700000|2020-05-05 07:45:00|4726.92|4726.92|4722.44|4722.44|4730.49|4730.49|4722.44|4722.44|0
1588665000000|2020-05-05 07:50:00|4723.54|4723.54|4728.4|4728.4|4733.94|4733.94|4722.07|4722.07|0
1588665300000|2020-05-05 07:55:00|4728.69|4728.69|4723.02|4723.02|4730.44|4730.44|4720.44|4720.44|0
1588665600000|2020-05-05 08:00:00|4722.14|4722.14|4717.77|4717.77|4722.14|4722.14|4715.36|4715.36|0
1588665900000|2020-05-05 08:05:00|4717.55|4717.55|4731.69|4731.69|4735.48|4735.48|4717.26|4717.26|0
1588666200000|2020-05-05 08:10:00|4733.02|4733.02|4728.05|4728.05|4743.52|4743.52|4728.05|4728.05|0
1588666500000|2020-05-05 08:15:00|4724.07|4724.07|4704.72|4704.72|4724.07|4724.07|4698.98|4698.98|0
1588666800000|2020-05-05 08:20:00|4704.94|4704.94|4721.78|4721.78|4721.78|4721.78|4703.07|4703.07|0
1588667100000|2020-05-05 08:25:00|4722.24|4722.24|4727.65|4727.65|4729.34|4729.34|4722.24|4722.24|0
1588667400000|2020-05-05 08:30:00|4724.78|4724.78|4703.94|4703.94|4727.16|4727.16|4701.93|4701.93|0
1588667700000|2020-05-05 08:35:00|4704.53|4704.53|4711.51|4711.51|4711.68|4711.68|4704.53|4704.53|0
1588668000000|2020-05-05 08:40:00|4711.21|4711.21|4692.25|4692.25|4711.21|4711.21|4681|4681|0
1588668300000|2020-05-05 08:45:00|4691.67|4691.67|4671.94|4671.94|4692.41|4692.41|4671.72|4671.72|0
1588668600000|2020-05-05 08:50:00|4671.55|4671.55|4663.2|4663.2|4678.25|4678.25|4661.79|4661.79|0
1588668900000|2020-05-05 08:55:00|4662.11|4662.11|4645.49|4645.49|4662.48|4662.48|4644.4|4644.4|0
1588669200000|2020-05-05 09:00:00|4641.52|4641.52|4649.85|4649.85|4668.29|4668.29|4641.42|4641.42|0
1588669500000|2020-05-05 09:05:00|4650.34|4650.34|4650.51|4650.51|4652.44|4652.44|4644.18|4644.18|0
1588669800000|2020-05-05 09:10:00|4651.09|4651.09|4655.45|4655.45|4658.73|4658.73|4651.09|4651.09|0
1588670100000|2020-05-05 09:15:00|4655.15|4655.15|4670.06|4670.06|4672.53|4672.53|4655.15|4655.15|0
1588670400000|2020-05-05 09:20:00|4670.35|4670.35|4667.36|4667.36|4673.92|4673.92|4666.4|4666.4|0
1588670700000|2020-05-05 09:25:00|4661.02|4661.02|4665.18|4665.18|4667.4|4667.4|4658.1|4658.1|0
1588671000000|2020-05-05 09:30:00|4664.29|4664.29|4668.76|4668.76|4672.34|4672.34|4663.86|4663.86|0
1588671300000|2020-05-05 09:35:00|4667.65|4667.65|4668.78|4668.78|4671.19|4671.19|4664.79|4664.79|0
1588671600000|2020-05-05 09:40:00|4668.56|4668.56|4678.09|4678.09|4678.09|4678.09|4667.89|4667.89|0
1588671900000|2020-05-05 09:45:00|4678.97|4678.97|4688.62|4688.62|4691.26|4691.26|4677.65|4677.65|0
1588672200000|2020-05-05 09:50:00|4685.51|4685.51|4693.8|4693.8|4695.49|4695.49|4684.15|4684.15|0
1588672500000|2020-05-05 09:55:00|4692.47|4692.47|4695.05|4695.05|4697.46|4697.46|4688.34|4688.34|0
1588672800000|2020-05-05 10:00:00|4696.14|4696.14|4704.57|4704.57|4706.66|4706.66|4696.14|4696.14|0
1588673100000|2020-05-05 10:05:00|4705.68|4705.68|4693.96|4693.96|4709.31|4709.31|4693.96|4693.96|0
1588673400000|2020-05-05 10:10:00|4693.66|4693.66|4686.85|4686.85|4697.22|4697.22|4685.75|4685.75|0
1588673700000|2020-05-05 10:15:00|4685.75|4685.75|4678.91|4678.91|4686.5|4686.5|4678.91|4678.91|0
1588674000000|2020-05-05 10:20:00|4680.08|4680.08|4676.18|4676.18|4680.08|4680.08|4676.18|4676.18|0
1588674300000|2020-05-05 10:25:00|4676.85|4676.85|4675.28|4675.28|4678.86|4678.86|4672.5|4672.5|0
1588674600000|2020-05-05 10:30:00|4672|4672|4676.34|4676.34|4676.63|4676.63|4666.19|4666.19|0
1588674900000|2020-05-05 10:35:00|4675.75|4675.75|4681.78|4681.78|4681.78|4681.78|4671.73|4671.73|0
1588675200000|2020-05-05 10:40:00|4682.69|4682.69|4691.67|4691.67|4695.79|4695.79|4682.69|4682.69|0
1588675500000|2020-05-05 10:45:00|4691.96|4691.96|4689.52|4689.52|4694.07|4694.07|4687.35|4687.35|0
1588675800000|2020-05-05 10:50:00|4688.43|4688.43|4698.04|4698.04|4702.27|4702.27|4687.55|4687.55|0
1588676100000|2020-05-05 10:55:00|4697.37|4697.37|4710.36|4710.36|4710.36|4710.36|4694.88|4694.88|0
1588676400000|2020-05-05 11:00:00|4707.18|4707.18|4714.85|4714.85|4723.29|4723.29|4707.18|4707.18|0
1588676700000|2020-05-05 11:05:00|4714.19|4714.19|4710.65|4710.65|4717.96|4717.96|4710.65|4710.65|0
1588677000000|2020-05-05 11:10:00|4711.31|4711.31|4718.03|4718.03|4718.32|4718.32|4711.31|4711.31|0
1588677300000|2020-05-05 11:15:00|4718.32|4718.32|4717.23|4717.23|4729.26|4729.26|4717.23|4717.23|0
1588677600000|2020-05-05 11:20:00|4718.14|4718.14|4715.43|4715.43|4720.41|4720.41|4714.12|4714.12|0
1588677900000|2020-05-05 11:25:00|4716.52|4716.52|4722.67|4722.67|4722.67|4722.67|4716.52|4716.52|0
1588678200000|2020-05-05 11:30:00|4723.25|4723.25|4732.64|4732.64|4732.64|4732.64|4722.89|4722.89|0
1588678500000|2020-05-05 11:35:00|4733.23|4733.23|4739.01|4739.01|4740.85|4740.85|4731.9|4731.9|0
1588678800000|2020-05-05 11:40:00|4738.56|4738.56|4738.39|4738.39|4739.42|4739.42|4734.62|4734.62|0
1588679100000|2020-05-05 11:45:00|4738.98|4738.98|4746.31|4746.31|4746.47|4746.47|4738.21|4738.21|0
1588679400000|2020-05-05 11:50:00|4747.63|4747.63|4752.93|4752.93|4752.93|4752.93|4747.47|4747.47|0
1588679700000|2020-05-05 11:55:00|4751.83|4751.83|4749.09|4749.09|4751.92|4751.92|4745.36|4745.36|0
1588680000000|2020-05-05 12:00:00|4748.79|4748.79|4763.54|4763.54|4763.54|4763.54|4747.03|4747.03|0
1588680300000|2020-05-05 12:05:00|4766.82|4766.82|4775.13|4775.13|4776.75|4776.75|4766.82|4766.82|0
1588680600000|2020-05-05 12:10:00|4776.23|4776.23|4774.41|4774.41|4780.48|4780.48|4773.08|4773.08|0
1588680900000|2020-05-05 12:15:00|4774.11|4774.11|4773.03|4773.03|4777.84|4777.84|4771.2|4771.2|0
1588681200000|2020-05-05 12:20:00|4772.74|4772.74|4775.41|4775.41|4777.02|4777.02|4772.08|4772.08|0
1588681500000|2020-05-05 12:25:00|4776.58|4776.58|4773.02|4773.02|4778.36|4778.36|4771.94|4771.94|0
1588681800000|2020-05-05 12:30:00|4773.6|4773.6|4763.56|4763.56|4775.09|4775.09|4762.98|4762.98|0
1588682100000|2020-05-05 12:35:00|4763.86|4763.86|4763.35|4763.35|4763.86|4763.86|4756.6|4756.6|0
1588682400000|2020-05-05 12:40:00|4763.93|4763.93|4767.1|4767.1|4770|4770|4760.19|4760.19|0
1588682700000|2020-05-05 12:45:00|4766.52|4766.52|4756.06|4756.06|4767.02|4767.02|4756.06|4756.06|0
1588683000000|2020-05-05 12:50:00|4755.47|4755.47|4752.69|4752.69|4756.84|4756.84|4749.2|4749.2|0
1588683300000|2020-05-05 12:55:00|4753.38|4753.38|4756.87|4756.87|4758.71|4758.71|4752.71|4752.71|0
1588683600000|2020-05-05 13:00:00|4756.42|4756.42|4750.15|4750.15|4758.42|4758.42|4747.95|4747.95|0
1588683900000|2020-05-05 13:05:00|4750.45|4750.45|4762.28|4762.28|4762.28|4762.28|4749.94|4749.94|0
1588684200000|2020-05-05 13:10:00|4761.83|4761.83|4758.32|4758.32|4763.25|4763.25|4755.98|4755.98|0
1588684500000|2020-05-05 13:15:00|4758.02|4758.02|4751.03|4751.03|4758.02|4758.02|4749.97|4749.97|0
1588684800000|2020-05-05 13:20:00|4751.22|4751.22|4745.32|4745.32|4751.32|4751.32|4744.64|4744.64|0
1588685100000|2020-05-05 13:25:00|4745.76|4745.76|4759.55|4759.55|4759.72|4759.72|4745.76|4745.76|0
1588685400000|2020-05-05 13:30:00|4761.74|4761.74|4772.82|4772.82|4775.5|4775.5|4754.56|4754.56|0
1588685700000|2020-05-05 13:35:00|4773.27|4773.27|4760.11|4760.11|4773.27|4773.27|4760.11|4760.11|0
1588686000000|2020-05-05 13:40:00|4760.7|4760.7|4751.69|4751.69|4760.86|4760.86|4748.42|4748.42|0
1588686300000|2020-05-05 13:45:00|4751.24|4751.24|4748.63|4748.63|4752.81|4752.81|4740.41|4740.41|0
1588686600000|2020-05-05 13:50:00|4748.18|4748.18|4745.39|4745.39|4754.03|4754.03|4744.5|4744.5|0
1588686900000|2020-05-05 13:55:00|4744.94|4744.94|4758.57|4758.57|4759.95|4759.95|4743.92|4743.92|0
1588687200000|2020-05-05 14:00:00|4759.45|4759.45|4755.48|4755.48|4763.82|4763.82|4755.48|4755.48|0
1588687500000|2020-05-05 14:05:00|4754.6|4754.6|4752.42|4752.42|4755.78|4755.78|4750.36|4750.36|0
1588687800000|2020-05-05 14:10:00|4752.2|4752.2|4736.83|4736.83|4752.64|4752.64|4736.31|4736.31|0
1588688100000|2020-05-05 14:15:00|4737.74|4737.74|4729.6|4729.6|4741.5|4741.5|4729.6|4729.6|0
1588688400000|2020-05-05 14:20:00|4730.04|4730.04|4721.17|4721.17|4730.04|4730.04|4718.76|4718.76|0
1588688700000|2020-05-05 14:25:00|4718.99|4718.99|4695.89|4695.89|4718.99|4718.99|4695.3|4695.3|0
1588689000000|2020-05-05 14:30:00|4696.11|4696.11|4707.97|4707.97|4708.41|4708.41|4696.11|4696.11|0
1588689300000|2020-05-05 14:35:00|4709.43|4709.43|4700.47|4700.47|4710.05|4710.05|4699.07|4699.07|0
1588689600000|2020-05-05 14:40:00|4702.65|4702.65|4696.45|4696.45|4703.23|4703.23|4691.61|4691.61|0
1588689900000|2020-05-05 14:45:00|4697.32|4697.32|4691.92|4691.92|4697.32|4697.32|4691.92|4691.92|0
1588690200000|2020-05-05 14:50:00|4692.37|4692.37|4703.2|4703.2|4705.44|4705.44|4688.33|4688.33|0
1588690500000|2020-05-05 14:55:00|4703.66|4703.66|4708.45|4708.45|4716.52|4716.52|4703.66|4703.66|0
1588690800000|2020-05-05 15:00:00|4708.75|4708.75|4718.01|4718.01|4718.01|4718.01|4708.75|4708.75|0
1588691100000|2020-05-05 15:05:00|4716.68|4716.68|4717.63|4717.63|4722.28|4722.28|4711.45|4711.45|0
1588691400000|2020-05-05 15:10:00|4717.33|4717.33|4711.64|4711.64|4717.33|4717.33|4706.06|4706.06|0
1588691700000|2020-05-05 15:15:00|4712.13|4712.13|4692.32|4692.32|4713.14|4713.14|4692.32|4692.32|0
1588692000000|2020-05-05 15:20:00|4692.54|4692.54|4710.15|4710.15|4711.22|4711.22|4692.54|4692.54|0
1588692300000|2020-05-05 15:25:00|4710.44|4710.44|4710.66|4710.66|4716.76|4716.76|4704.9|4704.9|0
1588749300000|2020-05-06 07:15:00|4693.19|4693.19|4681.26|4681.26|4693.19|4693.19|4680.06|4680.06|0
1588749600000|2020-05-06 07:20:00|4681.72|4681.72|4672.51|4672.51|4682.3|4682.3|4669.81|4669.81|0
1588749900000|2020-05-06 07:25:00|4674.5|4674.5|4661.08|4661.08|4674.5|4674.5|4659.56|4659.56|0
1588750200000|2020-05-06 07:30:00|4658.42|4658.42|4647.67|4647.67|4658.42|4658.42|4645.92|4645.92|0
1588750500000|2020-05-06 07:35:00|4647.37|4647.37|4654.2|4654.2|4654.2|4654.2|4639.73|4639.73|0
1588750800000|2020-05-06 07:40:00|4654.65|4654.65|4669.65|4669.65|4670.56|4670.56|4653.58|4653.58|0
1588751100000|2020-05-06 07:45:00|4669.95|4669.95|4699.9|4699.9|4703.44|4703.44|4669.95|4669.95|0
1588751400000|2020-05-06 07:50:00|4698.58|4698.58|4706.14|4706.14|4713.51|4713.51|4697.03|4697.03|0
1588751700000|2020-05-06 07:55:00|4705.26|4705.26|4697.83|4697.83|4705.26|4705.26|4697.83|4697.83|0
1588752000000|2020-05-06 08:00:00|4698.29|4698.29|4715.86|4715.86|4715.86|4715.86|4696.91|4696.91|0
1588752300000|2020-05-06 08:05:00|4716.96|4716.96|4729.86|4729.86|4729.86|4729.86|4716.96|4716.96|0
1588752600000|2020-05-06 08:10:00|4730.08|4730.08|4724.31|4724.31|4733.09|4733.09|4724.31|4724.31|0
1588752900000|2020-05-06 08:15:00|4724.02|4724.02|4721.88|4721.88|4724.02|4724.02|4716.16|4716.16|0
1588753200000|2020-05-06 08:20:00|4723.35|4723.35|4755.63|4755.63|4756.14|4756.14|4723.35|4723.35|0
1588753500000|2020-05-06 08:25:00|4754.16|4754.16|4737.97|4737.97|4754.36|4754.36|4737.97|4737.97|0
1588753800000|2020-05-06 08:30:00|4736.51|4736.51|4734.66|4734.66|4736.51|4736.51|4724.16|4724.16|0
1588754100000|2020-05-06 08:35:00|4734.95|4734.95|4763.37|4763.37|4769.42|4769.42|4734.95|4734.95|0
1588754400000|2020-05-06 08:40:00|4765.19|4765.19|4755.65|4755.65|4768.5|4768.5|4750.56|4750.56|0
1588754700000|2020-05-06 08:45:00|4752.98|4752.98|4747.7|4747.7|4752.98|4752.98|4744.66|4744.66|0
1588755000000|2020-05-06 08:50:00|4746.81|4746.81|4742.82|4742.82|4746.81|4746.81|4740.41|4740.41|0
1588755300000|2020-05-06 08:55:00|4742.34|4742.34|4744.8|4744.8|4750.66|4750.66|4739.3|4739.3|0
1588755600000|2020-05-06 09:00:00|4744.34|4744.34|4738.86|4738.86|4745.68|4745.68|4738.86|4738.86|0
1588755900000|2020-05-06 09:05:00|4739.52|4739.52|4746.95|4746.95|4749.47|4749.47|4739.52|4739.52|0
1588756200000|2020-05-06 09:10:00|4746.65|4746.65|4753.59|4753.59|4753.59|4753.59|4746.38|4746.38|0
1588756500000|2020-05-06 09:15:00|4752.68|4752.68|4764.68|4764.68|4764.68|4764.68|4752.38|4752.38|0
1588756800000|2020-05-06 09:20:00|4764.02|4764.02|4772.89|4772.89|4775.43|4775.43|4762.48|4762.48|0
1588757100000|2020-05-06 09:25:00|4773.35|4773.35|4778.64|4778.64|4781.72|4781.72|4766.78|4766.78|0
1588757400000|2020-05-06 09:30:00|4779.81|4779.81|4775.82|4775.82|4781.95|4781.95|4775.82|4775.82|0
1588757700000|2020-05-06 09:35:00|4772.51|4772.51|4777.57|4777.57|4777.57|4777.57|4772.51|4772.51|0
1588758000000|2020-05-06 09:40:00|4778.48|4778.48|4774.71|4774.71|4784.33|4784.33|4773.84|4773.84|0
1588758300000|2020-05-06 09:45:00|4774.94|4774.94|4769.07|4769.07|4774.94|4774.94|4768.92|4768.92|0
1588758600000|2020-05-06 09:50:00|4771.49|4771.49|4773.04|4773.04|4776.39|4776.39|4771.49|4771.49|0
1588758900000|2020-05-06 09:55:00|4774.58|4774.58|4780.27|4780.27|4780.39|4780.39|4773.92|4773.92|0
1588759200000|2020-05-06 10:00:00|4779.39|4779.39|4781.25|4781.25|4782.67|4782.67|4778.67|4778.67|0
1588759500000|2020-05-06 10:05:00|4781.83|4781.83|4780.16|4780.16|4786.97|4786.97|4778.99|4778.99|0
1588759800000|2020-05-06 10:10:00|4779.58|4779.58|4776.56|4776.56|4781.23|4781.23|4776.34|4776.34|0
1588760100000|2020-05-06 10:15:00|4775.98|4775.98|4778.6|4778.6|4778.6|4778.6|4775.98|4775.98|0
1588760400000|2020-05-06 10:20:00|4778.31|4778.31|4778.9|4778.9|4780.24|4780.24|4777.56|4777.56|0
1588760700000|2020-05-06 10:25:00|4779.78|4779.78|4786.07|4786.07|4786.66|4786.66|4779.49|4779.49|0
1588761000000|2020-05-06 10:30:00|4787.89|4787.89|4788.35|4788.35|4788.64|4788.64|4784.78|4784.78|0
1588761300000|2020-05-06 10:35:00|4788.06|4788.06|4799.78|4799.78|4799.78|4799.78|4787.76|4787.76|0
1588761600000|2020-05-06 10:40:00|4801.24|4801.24|4796.05|4796.05|4804.48|4804.48|4795.38|4795.38|0
1588761900000|2020-05-06 10:45:00|4794.88|4794.88|4787.75|4787.75|4794.88|4794.88|4784.33|4784.33|0
1588762200000|2020-05-06 10:50:00|4785.7|4785.7|4778.63|4778.63|4785.7|4785.7|4776.84|4776.84|0
1588762500000|2020-05-06 10:55:00|4778.04|4778.04|4777.89|4777.89|4779.95|4779.95|4776.43|4776.43|0
1588762800000|2020-05-06 11:00:00|4776.43|4776.43|4767.57|4767.57|4776.43|4776.43|4762.94|4762.94|0
1588763100000|2020-05-06 11:05:00|4768.45|4768.45|4760|4760|4768.45|4768.45|4758.37|4758.37|0
1588763400000|2020-05-06 11:10:00|4759.54|4759.54|4766.04|4766.04|4766.04|4766.04|4756.67|4756.67|0
1588763700000|2020-05-06 11:15:00|4765.46|4765.46|4772.74|4772.74|4775.63|4775.63|4765.46|4765.46|0
1588764000000|2020-05-06 11:20:00|4773.03|4773.03|4777.29|4777.29|4780.67|4780.67|4772.03|4772.03|0
1588764300000|2020-05-06 11:25:00|4778.17|4778.17|4774.61|4774.61|4779.5|4779.5|4772.82|4772.82|0
1588764600000|2020-05-06 11:30:00|4774.39|4774.39|4769.21|4769.21|4776.21|4776.21|4769.21|4769.21|0
1588764900000|2020-05-06 11:35:00|4768.77|4768.77|4763.35|4763.35|4769.21|4769.21|4762.17|4762.17|0
1588765200000|2020-05-06 11:40:00|4762.9|4762.9|4761.02|4761.02|4769.73|4769.73|4760.56|4760.56|0
1588765500000|2020-05-06 11:45:00|4760.73|4760.73|4764.3|4764.3|4764.3|4764.3|4760.73|4760.73|0
1588765800000|2020-05-06 11:50:00|4764.59|4764.59|4771.56|4771.56|4771.56|4771.56|4764.14|4764.14|0
1588766100000|2020-05-06 11:55:00|4772.44|4772.44|4760.54|4760.54|4772.44|4772.44|4760.54|4760.54|0
1588766400000|2020-05-06 12:00:00|4760.37|4760.37|4756.85|4756.85|4766.99|4766.99|4755.97|4755.97|0
1588766700000|2020-05-06 12:05:00|4756.56|4756.56|4763.24|4763.24|4763.24|4763.24|4753.86|4753.86|0
1588767000000|2020-05-06 12:10:00|4763.83|4763.83|4763.02|4763.02|4768.33|4768.33|4761.33|4761.33|0
1588767300000|2020-05-06 12:15:00|4762.14|4762.14|4753.32|4753.32|4765.58|4765.58|4750.21|4750.21|0
1588767600000|2020-05-06 12:20:00|4752.66|4752.66|4751.22|4751.22|4753.5|4753.5|4749.23|4749.23|0
1588767900000|2020-05-06 12:25:00|4750.64|4750.64|4749.92|4749.92|4752.23|4752.23|4748.89|4748.89|0
1588768200000|2020-05-06 12:30:00|4749.63|4749.63|4743.96|4743.96|4750.7|4750.7|4742.79|4742.79|0
1588768500000|2020-05-06 12:35:00|4743.66|4743.66|4738.73|4738.73|4746.05|4746.05|4738.73|4738.73|0
1588768800000|2020-05-06 12:40:00|4738.44|4738.44|4737.52|4737.52|4738.44|4738.44|4735.27|4735.27|0
1588769100000|2020-05-06 12:45:00|4737.81|4737.81|4745.12|4745.12|4746.66|4746.66|4737.81|4737.81|0
1588769400000|2020-05-06 12:50:00|4747.39|4747.39|4753.76|4753.76|4753.76|4753.76|4745.97|4745.97|0
1588769700000|2020-05-06 12:55:00|4754.06|4754.06|4758.35|4758.35|4759.59|4759.59|4752.58|4752.58|0
1588770000000|2020-05-06 13:00:00|4759.45|4759.45|4774.59|4774.59|4774.59|4774.59|4759.45|4759.45|0
1588770300000|2020-05-06 13:05:00|4775.68|4775.68|4777.91|4777.91|4783.42|4783.42|4775.68|4775.68|0
1588770600000|2020-05-06 13:10:00|4776.37|4776.37|4771.6|4771.6|4776.37|4776.37|4771.27|4771.27|0
1588770900000|2020-05-06 13:15:00|4770.94|4770.94|4765.27|4765.27|4771.52|4771.52|4764.93|4764.93|0
1588771200000|2020-05-06 13:20:00|4765.56|4765.56|4769.36|4769.36|4769.98|4769.98|4762.85|4762.85|0
1588771500000|2020-05-06 13:25:00|4769.65|4769.65|4771.79|4771.79|4771.79|4771.79|4767.64|4767.64|0
1588771800000|2020-05-06 13:30:00|4772.24|4772.24|4778.36|4778.36|4782.34|4782.34|4769.5|4769.5|0
1588772100000|2020-05-06 13:35:00|4778.65|4778.65|4766.52|4766.52|4778.94|4778.94|4766.52|4766.52|0
1588772400000|2020-05-06 13:40:00|4767.4|4767.4|4765.55|4765.55|4774.95|4774.95|4765.55|4765.55|0
1588772700000|2020-05-06 13:45:00|4766.46|4766.46|4774.52|4774.52|4778.39|4778.39|4766.17|4766.17|0
1588773000000|2020-05-06 13:50:00|4775.02|4775.02|4751.66|4751.66|4775.02|4775.02|4751.66|4751.66|0
1588773300000|2020-05-06 13:55:00|4752.12|4752.12|4742.44|4742.44|4754.3|4754.3|4741.86|4741.86|0
1588773600000|2020-05-06 14:00:00|4742.66|4742.66|4743.44|4743.44|4748.22|4748.22|4741.39|4741.39|0
1588773900000|2020-05-06 14:05:00|4743|4743|4733.3|4733.3|4743.66|4743.66|4733|4733|0
1588774200000|2020-05-06 14:10:00|4731.84|4731.84|4734.07|4734.07|4734.18|4734.18|4728.81|4728.81|0
1588774500000|2020-05-06 14:15:00|4735.43|4735.43|4743.41|4743.41|4750.58|4750.58|4735.14|4735.14|0
1588774800000|2020-05-06 14:20:00|4743.25|4743.25|4753.78|4753.78|4759.42|4759.42|4743.25|4743.25|0
1588775100000|2020-05-06 14:25:00|4753.12|4753.12|4760.67|4760.67|4764.74|4764.74|4753.12|4753.12|0
1588775400000|2020-05-06 14:30:00|4760.89|4760.89|4776.13|4776.13|4780.59|4780.59|4760.6|4760.6|0
1588775700000|2020-05-06 14:35:00|4776.42|4776.42|4769.35|4769.35|4778.71|4778.71|4769.35|4769.35|0
1588776000000|2020-05-06 14:40:00|4770.45|4770.45|4783.09|4783.09|4783.31|4783.31|4770.45|4770.45|0
1588776300000|2020-05-06 14:45:00|4783.54|4783.54|4781.32|4781.32|4789.6|4789.6|4781.03|4781.03|0
1588776600000|2020-05-06 14:50:00|4782.65|4782.65|4780.14|4780.14|4785.28|4785.28|4779.05|4779.05|0
1588776900000|2020-05-06 14:55:00|4780.59|4780.59|4766.1|4766.1|4782.44|4782.44|4766.1|4766.1|0
1588777200000|2020-05-06 15:00:00|4764.99|4764.99|4764.37|4764.37|4771.6|4771.6|4763.32|4763.32|0
1588777500000|2020-05-06 15:05:00|4765.26|4765.26|4762.21|4762.21|4765.77|4765.77|4754.28|4754.28|0
1588777800000|2020-05-06 15:10:00|4763.3|4763.3|4750.5|4750.5|4765.6|4765.6|4749.14|4749.14|0
1588778100000|2020-05-06 15:15:00|4751.59|4751.59|4747.7|4747.7|4759.03|4759.03|4747.7|4747.7|0
1588778400000|2020-05-06 15:20:00|4744.82|4744.82|4740.66|4740.66|4747.66|4747.66|4740.66|4740.66|0
1588778700000|2020-05-06 15:25:00|4738.47|4738.47|4735.38|4735.38|4739.58|4739.58|4731.47|4731.47|0
1588835700000|2020-05-07 07:15:00|4764.01|4764.01|4774.95|4774.95|4782.23|4782.23|4762.49|4762.49|0
1588836000000|2020-05-07 07:20:00|4778.82|4778.82|4799|4799|4799|4799|4772.95|4772.95|0
1588836300000|2020-05-07 07:25:00|4797.83|4797.83|4775|4775|4800.15|4800.15|4775|4775|0
1588836600000|2020-05-07 07:30:00|4781.07|4781.07|4768.52|4768.52|4788.42|4788.42|4767.42|4767.42|0
1588836900000|2020-05-07 07:35:00|4769.11|4769.11|4780.27|4780.27|4780.27|4780.27|4759.77|4759.77|0
1588837200000|2020-05-07 07:40:00|4780.73|4780.73|4790|4790|4795.45|4795.45|4777.36|4777.36|0
1588837500000|2020-05-07 07:45:00|4789.41|4789.41|4779.61|4779.61|4791.88|4791.88|4779.61|4779.61|0
1588837800000|2020-05-07 07:50:00|4774.63|4774.63|4764.3|4764.3|4778.75|4778.75|4762.8|4762.8|0
1588838100000|2020-05-07 07:55:00|4765.41|4765.41|4759.73|4759.73|4767.62|4767.62|4753.44|4753.44|0
1588838400000|2020-05-07 08:00:00|4758.62|4758.62|4746.71|4746.71|4758.62|4758.62|4744.08|4744.08|0
1588838700000|2020-05-07 08:05:00|4745.39|4745.39|4738.69|4738.69|4746.49|4746.49|4737.96|4737.96|0
1588839000000|2020-05-07 08:10:00|4739.78|4739.78|4739.35|4739.35|4741.11|4741.11|4735.98|4735.98|0
1588839300000|2020-05-07 08:15:00|4739.57|4739.57|4751.38|4751.38|4754.01|4754.01|4739.57|4739.57|0
1588839600000|2020-05-07 08:20:00|4752.25|4752.25|4748.67|4748.67|4753.13|4753.13|4745.28|4745.28|0
1588839900000|2020-05-07 08:25:00|4747.79|4747.79|4742.89|4742.89|4749.78|4749.78|4734.51|4734.51|0
1588840200000|2020-05-07 08:30:00|4743.35|4743.35|4730.21|4730.21|4744.32|4744.32|4730.21|4730.21|0
1588840500000|2020-05-07 08:35:00|4729.04|4729.04|4711.85|4711.85|4729.04|4729.04|4711.85|4711.85|0
1588840800000|2020-05-07 08:40:00|4711.4|4711.4|4705.95|4705.95|4712.81|4712.81|4704.65|4704.65|0
1588841100000|2020-05-07 08:45:00|4706.53|4706.53|4725.67|4725.67|4731.03|4731.03|4699.06|4699.06|0
1588841400000|2020-05-07 08:50:00|4723.99|4723.99|4720.87|4720.87|4730.13|4730.13|4718.81|4718.81|0
1588841700000|2020-05-07 08:55:00|4721.33|4721.33|4718.13|4718.13|4724.25|4724.25|4717.22|4717.22|0
1588842000000|2020-05-07 09:00:00|4719.04|4719.04|4727.96|4727.96|4729.09|4729.09|4716.02|4716.02|0
1588842300000|2020-05-07 09:05:00|4725.97|4725.97|4724.22|4724.22|4728.52|4728.52|4723.64|4723.64|0
1588842600000|2020-05-07 09:10:00|4724.68|4724.68|4721.89|4721.89|4725.64|4725.64|4720.8|4720.8|0
1588842900000|2020-05-07 09:15:00|4720.81|4720.81|4719.55|4719.55|4723.59|4723.59|4719.55|4719.55|0
1588843200000|2020-05-07 09:20:00|4721.54|4721.54|4730.74|4730.74|4730.74|4730.74|4716.78|4716.78|0
1588843500000|2020-05-07 09:25:00|4729.65|4729.65|4732.61|4732.61|4734.88|4734.88|4729.65|4729.65|0
1588843800000|2020-05-07 09:30:00|4731.44|4731.44|4732.67|4732.67|4732.67|4732.67|4727.28|4727.28|0
1588844100000|2020-05-07 09:35:00|4733.25|4733.25|4747.72|4747.72|4747.72|4747.72|4732.86|4732.86|0
1588844400000|2020-05-07 09:40:00|4748.3|4748.3|4748.92|4748.92|4750.54|4750.54|4742.63|4742.63|0
1588844700000|2020-05-07 09:45:00|4749.25|4749.25|4746.15|4746.15|4753.86|4753.86|4746.15|4746.15|0
1588845000000|2020-05-07 09:50:00|4747.26|4747.26|4747.1|4747.1|4751.52|4751.52|4745.04|4745.04|0
1588845300000|2020-05-07 09:55:00|4746.64|4746.64|4739.73|4739.73|4746.64|4746.64|4738.85|4738.85|0
1588845600000|2020-05-07 10:00:00|4738.18|4738.18|4729.67|4729.67|4739.75|4739.75|4729.67|4729.67|0
1588845900000|2020-05-07 10:05:00|4727.02|4727.02|4732.66|4732.66|4732.66|4732.66|4724.04|4724.04|0
1588846200000|2020-05-07 10:10:00|4732.88|4732.88|4723.55|4723.55|4736.88|4736.88|4723.55|4723.55|0
1588846500000|2020-05-07 10:15:00|4725.54|4725.54|4715.05|4715.05|4727.36|4727.36|4713.95|4713.95|0
1588846800000|2020-05-07 10:20:00|4713.5|4713.5|4699.55|4699.55|4713.5|4713.5|4699.55|4699.55|0
1588847100000|2020-05-07 10:25:00|4700.43|4700.43|4710.87|4710.87|4711.67|4711.67|4700.43|4700.43|0
1588847400000|2020-05-07 10:30:00|4711.16|4711.16|4716.92|4716.92|4718.74|4718.74|4710.87|4710.87|0
1588847700000|2020-05-07 10:35:00|4715.75|4715.75|4713.28|4713.28|4717.74|4717.74|4713.28|4713.28|0
1588848000000|2020-05-07 10:40:00|4712.19|4712.19|4718.74|4718.74|4718.74|4718.74|4710.38|4710.38|0
1588848300000|2020-05-07 10:45:00|4720.92|4720.92|4721.44|4721.44|4725.04|4725.04|4720.04|4720.04|0
1588848600000|2020-05-07 10:50:00|4724.08|4724.08|4725.54|4725.54|4731.45|4731.45|4724.08|4724.08|0
1588848900000|2020-05-07 10:55:00|4726.86|4726.86|4735.64|4735.64|4738.09|4738.09|4721.79|4721.79|0
1588849200000|2020-05-07 11:00:00|4736.73|4736.73|4735.68|4735.68|4738.67|4738.67|4728.85|4728.85|0
1588849500000|2020-05-07 11:05:00|4736.13|4736.13|4736.89|4736.89|4748.23|4748.23|4735.04|4735.04|0
1588849800000|2020-05-07 11:10:00|4740.16|4740.16|4739.79|4739.79|4740.16|4740.16|4735.55|4735.55|0
1588850100000|2020-05-07 11:15:00|4740.45|4740.45|4745.26|4745.26|4747.69|4747.69|4740.45|4740.45|0
1588850400000|2020-05-07 11:20:00|4743.94|4743.94|4742.18|4742.18|4745.29|4745.29|4739.04|4739.04|0
1588850700000|2020-05-07 11:25:00|4741.89|4741.89|4735.24|4735.24|4742.18|4742.18|4732.68|4732.68|0
1588851000000|2020-05-07 11:30:00|4735.91|4735.91|4740.75|4740.75|4740.75|4740.75|4735.02|4735.02|0
1588851300000|2020-05-07 11:35:00|4741.34|4741.34|4746.73|4746.73|4746.73|4746.73|4741.34|4741.34|0
1588851600000|2020-05-07 11:40:00|4748.05|4748.05|4767.72|4767.72|4769.91|4769.91|4748.05|4748.05|0
1588851900000|2020-05-07 11:45:00|4768.18|4768.18|4766.75|4766.75|4768.63|4768.63|4765.42|4765.42|0
1588852200000|2020-05-07 11:50:00|4766.46|4766.46|4761.88|4761.88|4766.46|4766.46|4758.7|4758.7|0
1588852500000|2020-05-07 11:55:00|4761.39|4761.39|4770.82|4770.82|4776.16|4776.16|4761.39|4761.39|0
1588852800000|2020-05-07 12:00:00|4771.41|4771.41|4761.76|4761.76|4771.41|4771.41|4759.34|4759.34|0
1588853100000|2020-05-07 12:05:00|4761.95|4761.95|4758.64|4758.64|4761.95|4761.95|4753.38|4753.38|0
1588853400000|2020-05-07 12:10:00|4757.76|4757.76|4769.87|4769.87|4771.52|4771.52|4756.14|4756.14|0
1588853700000|2020-05-07 12:15:00|4770.16|4770.16|4777.09|4777.09|4780.25|4780.25|4770.16|4770.16|0
1588854000000|2020-05-07 12:20:00|4776|4776|4786.99|4786.99|4786.99|4786.99|4773.88|4773.88|0
1588854300000|2020-05-07 12:25:00|4786.08|4786.08|4781.6|4781.6|4787.42|4787.42|4781.6|4781.6|0
1588854600000|2020-05-07 12:30:00|4781.01|4781.01|4770.39|4770.39|4783.94|4783.94|4768.85|4768.85|0
1588854900000|2020-05-07 12:35:00|4769.07|4769.07|4762.82|4762.82|4776.7|4776.7|4761.91|4761.91|0
1588855200000|2020-05-07 12:40:00|4765.91|4765.91|4777.76|4777.76|4777.76|4777.76|4764.67|4764.67|0
1588855500000|2020-05-07 12:45:00|4777.86|4777.86|4785.39|4785.39|4786.82|4786.82|4777.86|4777.86|0
1588855800000|2020-05-07 12:50:00|4785.69|4785.69|4780.51|4780.51|4789.48|4789.48|4778.52|4778.52|0
1588856100000|2020-05-07 12:55:00|4779.42|4779.42|4786.79|4786.79|4786.79|4786.79|4778.74|4778.74|0
1588856400000|2020-05-07 13:00:00|4784.8|4784.8|4781.95|4781.95|4792.71|4792.71|4779.82|4779.82|0
1588856700000|2020-05-07 13:05:00|4781.51|4781.51|4777.69|4777.69|4781.51|4781.51|4775.02|4775.02|0
1588857000000|2020-05-07 13:10:00|4777.25|4777.25|4786.71|4786.71|4790.87|4790.87|4776.15|4776.15|0
1588857300000|2020-05-07 13:15:00|4786.38|4786.38|4787.06|4787.06|4795.12|4795.12|4786.38|4786.38|0
1588857600000|2020-05-07 13:20:00|4786.76|4786.76|4787.29|4787.29|4788.17|4788.17|4784.69|4784.69|0
1588857900000|2020-05-07 13:25:00|4786.83|4786.83|4790.89|4790.89|4792.72|4792.72|4785.21|4785.21|0
1588858200000|2020-05-07 13:30:00|4791.19|4791.19|4800.93|4800.93|4802.35|4802.35|4786.95|4786.95|0
1588858500000|2020-05-07 13:35:00|4801.84|4801.84|4811.05|4811.05|4811.05|4811.05|4796.21|4796.21|0
1588858800000|2020-05-07 13:40:00|4811.27|4811.27|4823.99|4823.99|4827.9|4827.9|4811.27|4811.27|0
1588859100000|2020-05-07 13:45:00|4823.54|4823.54|4823.27|4823.27|4828.81|4828.81|4820.07|4820.07|0
1588859400000|2020-05-07 13:50:00|4824.18|4824.18|4830.05|4830.05|4830.5|4830.5|4813.26|4813.26|0
1588859700000|2020-05-07 13:55:00|4830.49|4830.49|4808.46|4808.46|4830.49|4830.49|4804.08|4804.08|0
1588860000000|2020-05-07 14:00:00|4808.13|4808.13|4810.74|4810.74|4816.54|4816.54|4805.24|4805.24|0
1588860300000|2020-05-07 14:05:00|4810.96|4810.96|4813.37|4813.37|4813.37|4813.37|4801.81|4801.81|0
1588860600000|2020-05-07 14:10:00|4813.67|4813.67|4816.83|4816.83|4821.67|4821.67|4812.03|4812.03|0
1588860900000|2020-05-07 14:15:00|4817.12|4817.12|4828.75|4828.75|4833.57|4833.57|4813.93|4813.93|0
1588861200000|2020-05-07 14:20:00|4829.19|4829.19|4833.3|4833.3|4837.59|4837.59|4828.56|4828.56|0
1588861500000|2020-05-07 14:25:00|4832.84|4832.84|4826.22|4826.22|4832.84|4832.84|4825.78|4825.78|0
1588861800000|2020-05-07 14:30:00|4825.13|4825.13|4822.55|4822.55|4825.61|4825.61|4819.4|4819.4|0
1588862100000|2020-05-07 14:35:00|4822.1|4822.1|4827.97|4827.97|4831.06|4831.06|4820.18|4820.18|0
1588862400000|2020-05-07 14:40:00|4828.26|4828.26|4830.86|4830.86|4836.97|4836.97|4827.97|4827.97|0
1588862700000|2020-05-07 14:45:00|4831.15|4831.15|4817.33|4817.33|4831.15|4831.15|4814.13|4814.13|0
1588863000000|2020-05-07 14:50:00|4816.84|4816.84|4827.3|4827.3|4827.4|4827.4|4816.84|4816.84|0
1588863300000|2020-05-07 14:55:00|4827.6|4827.6|4814.02|4814.02|4832.33|4832.33|4813.28|4813.28|0
1588863600000|2020-05-07 15:00:00|4814.31|4814.31|4819.2|4819.2|4821.76|4821.76|4814.31|4814.31|0
1588863900000|2020-05-07 15:05:00|4818.32|4818.32|4812.04|4812.04|4818.46|4818.46|4809.28|4809.28|0
1588864200000|2020-05-07 15:10:00|4812.7|4812.7|4807.89|4807.89|4819.25|4819.25|4807.47|4807.47|0
1588864500000|2020-05-07 15:15:00|4807.6|4807.6|4809.02|4809.02|4810.46|4810.46|4803.18|4803.18|0
1588864800000|2020-05-07 15:20:00|4808.73|4808.73|4806.16|4806.16|4809.02|4809.02|4802.09|4802.09|0
1588865100000|2020-05-07 15:25:00|4805.28|4805.28|4814.63|4814.63|4816.6|4816.6|4801.29|4801.29|0
1589181300000|2020-05-11 07:15:00|4873.11|4873.11|4858.64|4858.64|4877.75|4877.75|4858.04|4858.04|0
1589181600000|2020-05-11 07:20:00|4857.98|4857.98|4864.44|4864.44|4864.63|4864.63|4854.8|4854.8|0
1589181900000|2020-05-11 07:25:00|4865.1|4865.1|4879.38|4879.38|4879.38|4879.38|4862.23|4862.23|0
1589182200000|2020-05-11 07:30:00|4876.51|4876.51|4853.22|4853.22|4880.94|4880.94|4851.42|4851.42|0
1589182500000|2020-05-11 07:35:00|4852.89|4852.89|4879.5|4879.5|4884.44|4884.44|4852.89|4852.89|0
1589182800000|2020-05-11 07:40:00|4880.41|4880.41|4871.97|4871.97|4883.75|4883.75|4871.02|4871.02|0
1589183100000|2020-05-11 07:45:00|4873.52|4873.52|4873.62|4873.62|4875.84|4875.84|4870.95|4870.95|0
1589183400000|2020-05-11 07:50:00|4873.04|4873.04|4877.31|4877.31|4880.4|4880.4|4873.04|4873.04|0
1589183700000|2020-05-11 07:55:00|4878.19|4878.19|4884.38|4884.38|4888.88|4888.88|4876.18|4876.18|0
1589184000000|2020-05-11 08:00:00|4882.17|4882.17|4876.55|4876.55|4882.99|4882.99|4874.56|4874.56|0
1589184300000|2020-05-11 08:05:00|4877.72|4877.72|4854.17|4854.17|4878.02|4878.02|4854.17|4854.17|0
1589184600000|2020-05-11 08:10:00|4854.47|4854.47|4857.95|4857.95|4862.93|4862.93|4854.47|4854.47|0
1589184900000|2020-05-11 08:15:00|4856.4|4856.4|4861.36|4861.36|4865.02|4865.02|4852.93|4852.93|0
1589185200000|2020-05-11 08:20:00|4861.94|4861.94|4875.08|4875.08|4875.96|4875.96|4858.93|4858.93|0
1589185500000|2020-05-11 08:25:00|4872.2|4872.2|4872.29|4872.29|4878.49|4878.49|4866.32|4866.32|0
1589185800000|2020-05-11 08:30:00|4871.83|4871.83|4864.19|4864.19|4873.17|4873.17|4862.66|4862.66|0
1589186100000|2020-05-11 08:35:00|4863.9|4863.9|4854.95|4854.95|4863.9|4863.9|4844.79|4844.79|0
1589186400000|2020-05-11 08:40:00|4853.78|4853.78|4843.88|4843.88|4853.8|4853.8|4842.56|4842.56|0
1589186700000|2020-05-11 08:45:00|4842.98|4842.98|4831.58|4831.58|4844.47|4844.47|4831.51|4831.51|0
1589187000000|2020-05-11 08:50:00|4830.25|4830.25|4832.14|4832.14|4839.63|4839.63|4829.93|4829.93|0
1589187300000|2020-05-11 08:55:00|4831.81|4831.81|4860.47|4860.47|4860.76|4860.76|4831.81|4831.81|0
1589187600000|2020-05-11 09:00:00|4858.92|4858.92|4827.45|4827.45|4858.92|4858.92|4827.45|4827.45|0
1589187900000|2020-05-11 09:05:00|4826.54|4826.54|4832.66|4832.66|4848.96|4848.96|4826.54|4826.54|0
1589188200000|2020-05-11 09:10:00|4833.25|4833.25|4830.95|4830.95|4837.21|4837.21|4830.16|4830.16|0
1589188500000|2020-05-11 09:15:00|4830.5|4830.5|4841.69|4841.69|4843.74|4843.74|4829.38|4829.38|0
1589188800000|2020-05-11 09:20:00|4840.36|4840.36|4844.15|4844.15|4845.03|4845.03|4837.66|4837.66|0
1589189100000|2020-05-11 09:25:00|4843.86|4843.86|4816.31|4816.31|4843.86|4843.86|4816.31|4816.31|0
1589189400000|2020-05-11 09:30:00|4815.4|4815.4|4820.41|4820.41|4821.51|4821.51|4813.45|4813.45|0
1589189700000|2020-05-11 09:35:00|4819.97|4819.97|4821.14|4821.14|4821.29|4821.29|4816.49|4816.49|0
1589190000000|2020-05-11 09:40:00|4820.23|4820.23|4824.8|4824.8|4826.49|4826.49|4819.03|4819.03|0
1589190300000|2020-05-11 09:45:00|4825.91|4825.91|4832.8|4832.8|4832.8|4832.8|4824.66|4824.66|0
1589190600000|2020-05-11 09:50:00|4834.79|4834.79|4835.64|4835.64|4838.61|4838.61|4833.98|4833.98|0
1589190900000|2020-05-11 09:55:00|4834.31|4834.31|4830.28|4830.28|4839.38|4839.38|4830.28|4830.28|0
1589191200000|2020-05-11 10:00:00|4830.19|4830.19|4829.76|4829.76|4832.36|4832.36|4827.98|4827.98|0
1589191500000|2020-05-11 10:05:00|4830.2|4830.2|4832|4832|4839.19|4839.19|4830.2|4830.2|0
1589191800000|2020-05-11 10:10:00|4832.29|4832.29|4823.6|4823.6|4832.29|4832.29|4823.6|4823.6|0
1589192100000|2020-05-11 10:15:00|4822.28|4822.28|4811.53|4811.53|4822.28|4822.28|4809.8|4809.8|0
1589192400000|2020-05-11 10:20:00|4812.9|4812.9|4815.39|4815.39|4816.64|4816.64|4811.14|4811.14|0
1589192700000|2020-05-11 10:25:00|4814.94|4814.94|4811.66|4811.66|4816.98|4816.98|4811.48|4811.48|0
1589193000000|2020-05-11 10:30:00|4811.37|4811.37|4828.02|4828.02|4828.12|4828.12|4809.91|4809.91|0
1589193300000|2020-05-11 10:35:00|4828.46|4828.46|4837.94|4837.94|4839.8|4839.8|4828.46|4828.46|0
1589193600000|2020-05-11 10:40:00|4837.48|4837.48|4840.97|4840.97|4840.97|4840.97|4834.65|4834.65|0
1589193900000|2020-05-11 10:45:00|4842.07|4842.07|4835.68|4835.68|4843.78|4843.78|4833.92|4833.92|0
1589194200000|2020-05-11 10:50:00|4834.36|4834.36|4835.58|4835.58|4836.87|4836.87|4831.69|4831.69|0
1589194500000|2020-05-11 10:55:00|4835.25|4835.25|4845.75|4845.75|4845.75|4845.75|4835.25|4835.25|0
1589194800000|2020-05-11 11:00:00|4847.51|4847.51|4841.82|4841.82|4863.55|4863.55|4841.82|4841.82|0
1589195100000|2020-05-11 11:05:00|4842.64|4842.64|4846.95|4846.95|4847.54|4847.54|4842.64|4842.64|0
1589195400000|2020-05-11 11:10:00|4846.49|4846.49|4850.69|4850.69|4852.7|4852.7|4845.87|4845.87|0
1589195700000|2020-05-11 11:15:00|4850.91|4850.91|4845.23|4845.23|4852.64|4852.64|4845.23|4845.23|0
1589196000000|2020-05-11 11:20:00|4846.34|4846.34|4842.92|4842.92|4846.34|4846.34|4840.1|4840.1|0
1589196300000|2020-05-11 11:25:00|4843.58|4843.58|4848.1|4848.1|4848.1|4848.1|4842.39|4842.39|0
1589196600000|2020-05-11 11:30:00|4849.01|4849.01|4843.49|4843.49|4849.01|4849.01|4840.83|4840.83|0
1589196900000|2020-05-11 11:35:00|4843.65|4843.65|4842.08|4842.08|4846.53|4846.53|4838.18|4838.18|0
1589197200000|2020-05-11 11:40:00|4842.53|4842.53|4829.81|4829.81|4842.53|4842.53|4829.81|4829.81|0
1589197500000|2020-05-11 11:45:00|4829.22|4829.22|4834.4|4834.4|4839.75|4839.75|4826.55|4826.55|0
1589197800000|2020-05-11 11:50:00|4835.06|4835.06|4834.97|4834.97|4836.14|4836.14|4829.88|4829.88|0
1589198100000|2020-05-11 11:55:00|4834.78|4834.78|4831.09|4831.09|4835.44|4835.44|4826.55|4826.55|0
1589198400000|2020-05-11 12:00:00|4831.38|4831.38|4840.12|4840.12|4841|4841|4829.54|4829.54|0
1589198700000|2020-05-11 12:05:00|4840.42|4840.42|4841.07|4841.07|4842.44|4842.44|4835.12|4835.12|0
1589199000000|2020-05-11 12:10:00|4840.63|4840.63|4836.85|4836.85|4840.63|4840.63|4834.28|4834.28|0
1589199300000|2020-05-11 12:15:00|4835.98|4835.98|4835.41|4835.41|4835.98|4835.98|4824.19|4824.19|0
1589199600000|2020-05-11 12:20:00|4834.08|4834.08|4825.51|4825.51|4834.08|4834.08|4824.45|4824.45|0
1589199900000|2020-05-11 12:25:00|4825.68|4825.68|4811.62|4811.62|4825.84|4825.84|4811.62|4811.62|0
1589200200000|2020-05-11 12:30:00|4811.17|4811.17|4810.48|4810.48|4813.62|4813.62|4808.65|4808.65|0
1589200500000|2020-05-11 12:35:00|4811.39|4811.39|4812.21|4812.21|4813.28|4813.28|4808.91|4808.91|0
1589200800000|2020-05-11 12:40:00|4812.5|4812.5|4811.41|4811.41|4818.33|4818.33|4810.32|4810.32|0
1589201100000|2020-05-11 12:45:00|4811.63|4811.63|4808.42|4808.42|4811.78|4811.78|4805.12|4805.12|0
1589201400000|2020-05-11 12:50:00|4807.96|4807.96|4809.64|4809.64|4813.48|4813.48|4807.96|4807.96|0
1589201700000|2020-05-11 12:55:00|4809.19|4809.19|4810.97|4810.97|4811.43|4811.43|4808.33|4808.33|0
1589202000000|2020-05-11 13:00:00|4811.85|4811.85|4821.16|4821.16|4823.36|4823.36|4810.9|4810.9|0
1589202300000|2020-05-11 13:05:00|4822.04|4822.04|4824.05|4824.05|4828.57|4828.57|4822.04|4822.04|0
1589202600000|2020-05-11 13:10:00|4824.92|4824.92|4821.86|4821.86|4825.59|4825.59|4819.79|4819.79|0
1589202900000|2020-05-11 13:15:00|4822.15|4822.15|4829.19|4829.19|4829.19|4829.19|4820.33|4820.33|0
1589203200000|2020-05-11 13:20:00|4830.3|4830.3|4831.8|4831.8|4835.25|4835.25|4829.97|4829.97|0
1589203500000|2020-05-11 13:25:00|4831.22|4831.22|4830.03|4830.03|4833.41|4833.41|4829.19|4829.19|0
1589203800000|2020-05-11 13:30:00|4828.86|4828.86|4818.75|4818.75|4828.86|4828.86|4818.5|4818.5|0
1589204100000|2020-05-11 13:35:00|4819.33|4819.33|4807.64|4807.64|4819.33|4819.33|4804.12|4804.12|0
1589204400000|2020-05-11 13:40:00|4808.09|4808.09|4816.97|4816.97|4819.92|4819.92|4807.64|4807.64|0
1589204700000|2020-05-11 13:45:00|4817.88|4817.88|4816.66|4816.66|4825.29|4825.29|4815.36|4815.36|0
1589205000000|2020-05-11 13:50:00|4816.83|4816.83|4821.13|4821.13|4823.79|4823.79|4813.53|4813.53|0
1589205300000|2020-05-11 13:55:00|4820.04|4820.04|4813.56|4813.56|4820.04|4820.04|4811.28|4811.28|0
1589205600000|2020-05-11 14:00:00|4814.02|4814.02|4824|4824|4824|4824|4812.79|4812.79|0
1589205900000|2020-05-11 14:05:00|4823.8|4823.8|4822.18|4822.18|4829.7|4829.7|4822.18|4822.18|0
1589206200000|2020-05-11 14:10:00|4822.62|4822.62|4814.97|4814.97|4825.21|4825.21|4811.68|4811.68|0
1589206500000|2020-05-11 14:15:00|4815.43|4815.43|4806.55|4806.55|4815.73|4815.73|4806.33|4806.33|0
1589206800000|2020-05-11 14:20:00|4808.73|4808.73|4815.97|4815.97|4819.26|4819.26|4808.06|4808.06|0
1589207100000|2020-05-11 14:25:00|4817.14|4817.14|4819.6|4819.6|4819.82|4819.82|4814.11|4814.11|0
1589207400000|2020-05-11 14:30:00|4818.49|4818.49|4813.56|4813.56|4819.16|4819.16|4809.42|4809.42|0
1589207700000|2020-05-11 14:35:00|4813.85|4813.85|4801.52|4801.52|4815.86|4815.86|4800.64|4800.64|0
1589208000000|2020-05-11 14:40:00|4800.64|4800.64|4803.67|4803.67|4803.67|4803.67|4799.05|4799.05|0
1589208300000|2020-05-11 14:45:00|4802.58|4802.58|4805.91|4805.91|4809.76|4809.76|4802.58|4802.58|0
1589208600000|2020-05-11 14:50:00|4804.81|4804.81|4799.17|4799.17|4804.81|4804.81|4798.6|4798.6|0
1589208900000|2020-05-11 14:55:00|4798.84|4798.84|4798.37|4798.37|4800.56|4800.56|4794.98|4794.98|0
1589209200000|2020-05-11 15:00:00|4798.07|4798.07|4801.07|4801.07|4803.58|4803.58|4796.28|4796.28|0
1589209500000|2020-05-11 15:05:00|4801.56|4801.56|4809.62|4809.62|4812.79|4812.79|4801.56|4801.56|0
1589209800000|2020-05-11 15:10:00|4809.17|4809.17|4813.4|4813.4|4813.69|4813.69|4804.39|4804.39|0
1589210100000|2020-05-11 15:15:00|4813.11|4813.11|4822.13|4822.13|4822.71|4822.71|4811.72|4811.72|0
1589210400000|2020-05-11 15:20:00|4822.57|4822.57|4822.67|4822.67|4828.7|4828.7|4819.94|4819.94|0
1589210700000|2020-05-11 15:25:00|4822.22|4822.22|4815.55|4815.55|4826.4|4826.4|4813.52|4813.52|0
1589267700000|2020-05-12 07:15:00|4805.74|4805.74|4838.74|4838.74|4842.88|4842.88|4801.28|4801.28|0
1589268000000|2020-05-12 07:20:00|4839.42|4839.42|4834.57|4834.57|4844.7|4844.7|4832.16|4832.16|0
1589268300000|2020-05-12 07:25:00|4836.56|4836.56|4824.72|4824.72|4839.51|4839.51|4821.67|4821.67|0
1589268600000|2020-05-12 07:30:00|4823.84|4823.84|4801.94|4801.94|4824.66|4824.66|4801.94|4801.94|0
1589268900000|2020-05-12 07:35:00|4800.17|4800.17|4792.86|4792.86|4800.63|4800.63|4787.75|4787.75|0
1589269200000|2020-05-12 07:40:00|4793.74|4793.74|4805.43|4805.43|4809.07|4809.07|4793.74|4793.74|0
1589269500000|2020-05-12 07:45:00|4805.03|4805.03|4814.94|4814.94|4817.76|4817.76|4805.03|4805.03|0
1589269800000|2020-05-12 07:50:00|4815.23|4815.23|4812.12|4812.12|4817.01|4817.01|4805.09|4805.09|0
1589270100000|2020-05-12 07:55:00|4813.03|4813.03|4813.47|4813.47|4822.47|4822.47|4811.67|4811.67|0
1589270400000|2020-05-12 08:00:00|4813.69|4813.69|4804.51|4804.51|4813.69|4813.69|4800.11|4800.11|0
1589270700000|2020-05-12 08:05:00|4805.38|4805.38|4816.18|4816.18|4816.65|4816.65|4805.38|4805.38|0
1589271000000|2020-05-12 08:10:00|4815.27|4815.27|4820.13|4820.13|4822.11|4822.11|4815.27|4815.27|0
1589271300000|2020-05-12 08:15:00|4820.71|4820.71|4830.73|4830.73|4831.4|4831.4|4820.71|4820.71|0
1589271600000|2020-05-12 08:20:00|4830.14|4830.14|4823.44|4823.44|4830.14|4830.14|4818.82|4818.82|0
1589271900000|2020-05-12 08:25:00|4822.77|4822.77|4821.65|4821.65|4827.21|4827.21|4816.05|4816.05|0
1589272200000|2020-05-12 08:30:00|4821.35|4821.35|4836.09|4836.09|4836.09|4836.09|4818.34|4818.34|0
1589272500000|2020-05-12 08:35:00|4835.42|4835.42|4840.44|4840.44|4844.04|4844.04|4834.51|4834.51|0
1589272800000|2020-05-12 08:40:00|4840|4840|4836.06|4836.06|4843.61|4843.61|4835.19|4835.19|0
1589273100000|2020-05-12 08:45:00|4838.25|4838.25|4846.23|4846.23|4847.87|4847.87|4838.25|4838.25|0
1589273400000|2020-05-12 08:50:00|4846.42|4846.42|4844.11|4844.11|4850.54|4850.54|4844.11|4844.11|0
1589273700000|2020-05-12 08:55:00|4845|4845|4840.52|4840.52|4849.31|4849.31|4840.52|4840.52|0
1589274000000|2020-05-12 09:00:00|4839.43|4839.43|4825.23|4825.23|4839.43|4839.43|4825.23|4825.23|0
1589274300000|2020-05-12 09:05:00|4825.53|4825.53|4827.47|4827.47|4827.47|4827.47|4819.63|4819.63|0
1589274600000|2020-05-12 09:10:00|4826.14|4826.14|4837.94|4837.94|4839.49|4839.49|4825.85|4825.85|0
1589274900000|2020-05-12 09:15:00|4836.85|4836.85|4836.34|4836.34|4838.31|4838.31|4835.14|4835.14|0
1589275200000|2020-05-12 09:20:00|4835.95|4835.95|4842.44|4842.44|4842.44|4842.44|4835.95|4835.95|0
1589275500000|2020-05-12 09:25:00|4841.56|4841.56|4835.31|4835.31|4841.92|4841.92|4834.12|4834.12|0
1589275800000|2020-05-12 09:30:00|4834.43|4834.43|4823.4|4823.4|4834.43|4834.43|4823.4|4823.4|0
1589276100000|2020-05-12 09:35:00|4823.69|4823.69|4823.91|4823.91|4826.81|4826.81|4823.69|4823.69|0
1589276400000|2020-05-12 09:40:00|4823|4823|4806.5|4806.5|4823|4823|4806.5|4806.5|0
1589276700000|2020-05-12 09:45:00|4805.39|4805.39|4814.26|4814.26|4814.26|4814.26|4803.38|4803.38|0
1589277000000|2020-05-12 09:50:00|4813.8|4813.8|4818.28|4818.28|4818.31|4818.31|4812.6|4812.6|0
1589277300000|2020-05-12 09:55:00|4817.37|4817.37|4818.76|4818.76|4820.1|4820.1|4814.55|4814.55|0
1589277600000|2020-05-12 10:00:00|4818.47|4818.47|4811.61|4811.61|4821.22|4821.22|4811.61|4811.61|0
1589277900000|2020-05-12 10:05:00|4810.25|4810.25|4819.15|4819.15|4819.15|4819.15|4810.25|4810.25|0
1589278200000|2020-05-12 10:10:00|4819.73|4819.73|4827.82|4827.82|4827.82|4827.82|4819.15|4819.15|0
1589278500000|2020-05-12 10:15:00|4828.92|4828.92|4845.38|4845.38|4845.38|4845.38|4828.92|4828.92|0
1589278800000|2020-05-12 10:20:00|4845.09|4845.09|4844.27|4844.27|4851.17|4851.17|4842.45|4842.45|0
1589279100000|2020-05-12 10:25:00|4843.36|4843.36|4836.89|4836.89|4844.87|4844.87|4834.24|4834.24|0
1589279400000|2020-05-12 10:30:00|4838.66|4838.66|4839.52|4839.52|4842.27|4842.27|4838.22|4838.22|0
1589279700000|2020-05-12 10:35:00|4838.86|4838.86|4834.01|4834.01|4838.86|4838.86|4834.01|4834.01|0
1589280000000|2020-05-12 10:40:00|4836.19|4836.19|4838.85|4838.85|4839.74|4839.74|4836.19|4836.19|0
1589280300000|2020-05-12 10:45:00|4838.66|4838.66|4840.19|4840.19|4840.19|4840.19|4836.96|4836.96|0
1589280600000|2020-05-12 10:50:00|4839.31|4839.31|4843.13|4843.13|4843.28|4843.28|4839.31|4839.31|0
1589280900000|2020-05-12 10:55:00|4844.49|4844.49|4852.11|4852.11|4855.66|4855.66|4844.49|4844.49|0
1589281200000|2020-05-12 11:00:00|4852.69|4852.69|4846.98|4846.98|4854.37|4854.37|4845.91|4845.91|0
1589281500000|2020-05-12 11:05:00|4847.44|4847.44|4850.72|4850.72|4852.92|4852.92|4847.44|4847.44|0
1589281800000|2020-05-12 11:10:00|4850.43|4850.43|4847.9|4847.9|4851.47|4851.47|4844.79|4844.79|0
1589282100000|2020-05-12 11:15:00|4848.34|4848.34|4852.11|4852.11|4852.11|4852.11|4847.43|4847.43|0
1589282400000|2020-05-12 11:20:00|4852.57|4852.57|4852.3|4852.3|4855.5|4855.5|4849.55|4849.55|0
1589282700000|2020-05-12 11:25:00|4852.62|4852.62|4852.82|4852.82|4852.82|4852.82|4848.16|4848.16|0
1589283000000|2020-05-12 11:30:00|4853.11|4853.11|4858.09|4858.09|4858.67|4858.67|4851.93|4851.93|0
1589283300000|2020-05-12 11:35:00|4858.67|4858.67|4859.84|4859.84|4863.15|4863.15|4858.67|4858.67|0
1589283600000|2020-05-12 11:40:00|4859.55|4859.55|4849.02|4849.02|4859.55|4859.55|4849.02|4849.02|0
1589283900000|2020-05-12 11:45:00|4850.11|4850.11|4851.84|4851.84|4853.76|4853.76|4850.11|4850.11|0
1589284200000|2020-05-12 11:50:00|4850.75|4850.75|4850.13|4850.13|4855.6|4855.6|4850.13|4850.13|0
1589284500000|2020-05-12 11:55:00|4850.42|4850.42|4848.04|4848.04|4851.69|4851.69|4845.66|4845.66|0
1589284800000|2020-05-12 12:00:00|4849.15|4849.15|4845.1|4845.1|4849.15|4849.15|4844.66|4844.66|0
1589285100000|2020-05-12 12:05:00|4845.55|4845.55|4841.94|4841.94|4848.03|4848.03|4839.51|4839.51|0
1589285400000|2020-05-12 12:10:00|4843.03|4843.03|4843.58|4843.58|4845.47|4845.47|4842.44|4842.44|0
1589285700000|2020-05-12 12:15:00|4842.67|4842.67|4842.16|4842.16|4843.27|4843.27|4840.02|4840.02|0
1589286000000|2020-05-12 12:20:00|4842.38|4842.38|4849.82|4849.82|4849.82|4849.82|4841.92|4841.92|0
1589286300000|2020-05-12 12:25:00|4847.82|4847.82|4846.15|4846.15|4847.82|4847.82|4842.04|4842.04|0
1589286600000|2020-05-12 12:30:00|4845.93|4845.93|4843.04|4843.04|4846.68|4846.68|4841.88|4841.88|0
1589286900000|2020-05-12 12:35:00|4843.26|4843.26|4846.94|4846.94|4848.63|4848.63|4842.45|4842.45|0
1589287200000|2020-05-12 12:40:00|4847.4|4847.4|4868.63|4868.63|4868.63|4868.63|4847.4|4847.4|0
1589287500000|2020-05-12 12:45:00|4867.54|4867.54|4865.48|4865.48|4869.95|4869.95|4865.16|4865.16|0
1589287800000|2020-05-12 12:50:00|4866.14|4866.14|4867|4867|4869.22|4869.22|4863.99|4863.99|0
1589288100000|2020-05-12 12:55:00|4866.41|4866.41|4852.72|4852.72|4866.41|4866.41|4852.72|4852.72|0
1589288400000|2020-05-12 13:00:00|4851.81|4851.81|4851.23|4851.23|4854.89|4854.89|4850.92|4850.92|0
1589288700000|2020-05-12 13:05:00|4850.78|4850.78|4842.69|4842.69|4851.44|4851.44|4842|4842|0
1589289000000|2020-05-12 13:10:00|4843.78|4843.78|4846.24|4846.24|4848.44|4848.44|4840.24|4840.24|0
1589289300000|2020-05-12 13:15:00|4845.78|4845.78|4838.45|4838.45|4845.78|4845.78|4838.15|4838.15|0
1589289600000|2020-05-12 13:20:00|4839.36|4839.36|4833.42|4833.42|4839.36|4839.36|4832.66|4832.66|0
1589289900000|2020-05-12 13:25:00|4832.33|4832.33|4832.24|4832.24|4839.26|4839.26|4832.24|4832.24|0
1589290200000|2020-05-12 13:30:00|4831.8|4831.8|4839.47|4839.47|4839.47|4839.47|4828.13|4828.13|0
1589290500000|2020-05-12 13:35:00|4839.76|4839.76|4838.99|4838.99|4839.89|4839.89|4832.02|4832.02|0
1589290800000|2020-05-12 13:40:00|4839.57|4839.57|4828.62|4828.62|4841.92|4841.92|4828.62|4828.62|0
1589291100000|2020-05-12 13:45:00|4828.17|4828.17|4803.33|4803.33|4828.17|4828.17|4803.33|4803.33|0
1589291400000|2020-05-12 13:50:00|4802.88|4802.88|4798.41|4798.41|4803.76|4803.76|4797.83|4797.83|0
1589291700000|2020-05-12 13:55:00|4798.71|4798.71|4812.99|4812.99|4812.99|4812.99|4795.06|4795.06|0
1589292000000|2020-05-12 14:00:00|4813.45|4813.45|4816.37|4816.37|4816.37|4816.37|4810.42|4810.42|0
1589292300000|2020-05-12 14:05:00|4817.46|4817.46|4805.93|4805.93|4820.31|4820.31|4805.93|4805.93|0
1589292600000|2020-05-12 14:10:00|4806.39|4806.39|4807.15|4807.15|4807.78|4807.78|4801.04|4801.04|0
1589292900000|2020-05-12 14:15:00|4808.03|4808.03|4812.14|4812.14|4813.89|4813.89|4807.27|4807.27|0
1589293200000|2020-05-12 14:20:00|4811.03|4811.03|4798.73|4798.73|4812.87|4812.87|4795.22|4795.22|0
1589293500000|2020-05-12 14:25:00|4799.18|4799.18|4800.12|4800.12|4800.56|4800.56|4790.5|4790.5|0
1589293800000|2020-05-12 14:30:00|4799.23|4799.23|4793.53|4793.53|4801.07|4801.07|4793.53|4793.53|0
1589294100000|2020-05-12 14:35:00|4792.2|4792.2|4781.17|4781.17|4792.2|4792.2|4780.44|4780.44|0
1589294400000|2020-05-12 14:40:00|4781.47|4781.47|4783.28|4783.28|4790.29|4790.29|4780.31|4780.31|0
1589294700000|2020-05-12 14:45:00|4782.98|4782.98|4771.32|4771.32|4786.06|4786.06|4766.65|4766.65|0
1589295000000|2020-05-12 14:50:00|4771.42|4771.42|4779.44|4779.44|4779.44|4779.44|4770.66|4770.66|0
1589295300000|2020-05-12 14:55:00|4778.86|4778.86|4769.13|4769.13|4780.78|4780.78|4769.13|4769.13|0
1589295600000|2020-05-12 15:00:00|4769.42|4769.42|4767.94|4767.94|4770.75|4770.75|4762.24|4762.24|0
1589295900000|2020-05-12 15:05:00|4769.03|4769.03|4782.34|4782.34|4782.76|4782.76|4766.3|4766.3|0
1589296200000|2020-05-12 15:10:00|4783.01|4783.01|4764.02|4764.02|4783.01|4783.01|4764.02|4764.02|0
1589296500000|2020-05-12 15:15:00|4763.57|4763.57|4765.34|4765.34|4769.97|4769.97|4759.12|4759.12|0
1589296800000|2020-05-12 15:20:00|4765.73|4765.73|4768.26|4768.26|4772.33|4772.33|4761.08|4761.08|0
1589297100000|2020-05-12 15:25:00|4767.6|4767.6|4768.61|4768.61|4769.3|4769.3|4760.89|4760.89|0
1589354100000|2020-05-13 07:15:00|4643.17|4643.17|4629.2|4629.2|4646.92|4646.92|4625.3|4625.3|0
1589354400000|2020-05-13 07:20:00|4630.53|4630.53|4635.06|4635.06|4643.85|4643.85|4624.47|4624.47|0
1589354700000|2020-05-13 07:25:00|4633.07|4633.07|4620.85|4620.85|4635.93|4635.93|4619.5|4619.5|0
1589355000000|2020-05-13 07:30:00|4621.3|4621.3|4614.59|4614.59|4623.22|4623.22|4614.59|4614.59|0
1589355300000|2020-05-13 07:35:00|4614.29|4614.29|4610.49|4610.49|4615.71|4615.71|4605|4605|0
1589355600000|2020-05-13 07:40:00|4611.85|4611.85|4623.07|4623.07|4623.07|4623.07|4606.03|4606.03|0
1589355900000|2020-05-13 07:45:00|4626.34|4626.34|4648.48|4648.48|4648.48|4648.48|4622.61|4622.61|0
1589356200000|2020-05-13 07:50:00|4647.57|4647.57|4652.2|4652.2|4657.08|4657.08|4647.13|4647.13|0
1589356500000|2020-05-13 07:55:00|4651.03|4651.03|4634.41|4634.41|4651.33|4651.33|4634.41|4634.41|0
1589356800000|2020-05-13 08:00:00|4634.19|4634.19|4633.49|4633.49|4637.37|4637.37|4629.84|4629.84|0
1589357100000|2020-05-13 08:05:00|4632.82|4632.82|4658.14|4658.14|4659.18|4659.18|4632.82|4632.82|0
1589357400000|2020-05-13 08:10:00|4656.36|4656.36|4653.51|4653.51|4659.84|4659.84|4650.8|4650.8|0
1589357700000|2020-05-13 08:15:00|4651.33|4651.33|4630.26|4630.26|4651.33|4651.33|4630.26|4630.26|0
1589358000000|2020-05-13 08:20:00|4630.93|4630.93|4637.49|4637.49|4638.77|4638.77|4630.76|4630.76|0
1589358300000|2020-05-13 08:25:00|4637.93|4637.93|4643.32|4643.32|4644.54|4644.54|4632.45|4632.45|0
1589358600000|2020-05-13 08:30:00|4644.41|4644.41|4645.74|4645.74|4649.5|4649.5|4640.21|4640.21|0
1589358900000|2020-05-13 08:35:00|4645.45|4645.45|4639.28|4639.28|4646.33|4646.33|4637.62|4637.62|0
1589359200000|2020-05-13 08:40:00|4638.4|4638.4|4633.7|4633.7|4638.4|4638.4|4627.17|4627.17|0
1589359500000|2020-05-13 08:45:00|4636.98|4636.98|4631.95|4631.95|4641.53|4641.53|4631.95|4631.95|0
1589359800000|2020-05-13 08:50:00|4632.54|4632.54|4626.33|4626.33|4635.5|4635.5|4626.33|4626.33|0
1589360100000|2020-05-13 08:55:00|4626.99|4626.99|4628.36|4628.36|4630.85|4630.85|4624.83|4624.83|0
1589360400000|2020-05-13 09:00:00|4627|4627|4614.19|4614.19|4627|4627|4614.19|4614.19|0
1589360700000|2020-05-13 09:05:00|4614.86|4614.86|4623.32|4623.32|4623.32|4623.32|4614.69|4614.69|0
1589361000000|2020-05-13 09:10:00|4624.21|4624.21|4616.71|4616.71|4631.13|4631.13|4616.41|4616.41|0
1589361300000|2020-05-13 09:15:00|4617.39|4617.39|4618.47|4618.47|4622.67|4622.67|4614.78|4614.78|0
1589361600000|2020-05-13 09:20:00|4618.02|4618.02|4614.11|4614.11|4618.02|4618.02|4613.02|4613.02|0
1589361900000|2020-05-13 09:25:00|4613.23|4613.23|4611.45|4611.45|4615.15|4615.15|4609.3|4609.3|0
1589362200000|2020-05-13 09:30:00|4609.68|4609.68|4604.49|4604.49|4609.68|4609.68|4598.79|4598.79|0
1589362500000|2020-05-13 09:35:00|4605.4|4605.4|4613.54|4613.54|4615.75|4615.75|4605.4|4605.4|0
1589362800000|2020-05-13 09:40:00|4612.45|4612.45|4604.97|4604.97|4612.89|4612.89|4602.71|4602.71|0
1589363100000|2020-05-13 09:45:00|4605.16|4605.16|4607.24|4607.24|4608.35|4608.35|4604.74|4604.74|0
1589363400000|2020-05-13 09:50:00|4607.9|4607.9|4623.57|4623.57|4624.59|4624.59|4607.9|4607.9|0
1589363700000|2020-05-13 09:55:00|4622.46|4622.46|4613.11|4613.11|4624.01|4624.01|4613.11|4613.11|0
1589364000000|2020-05-13 10:00:00|4613.77|4613.77|4626.2|4626.2|4626.49|4626.49|4613.77|4613.77|0
1589364300000|2020-05-13 10:05:00|4623.11|4623.11|4614.84|4614.84|4623.85|4623.85|4614.84|4614.84|0
1589364600000|2020-05-13 10:10:00|4613.47|4613.47|4613.5|4613.5|4615.47|4615.47|4611.18|4611.18|0
1589364900000|2020-05-13 10:15:00|4614.09|4614.09|4607.31|4607.31|4614.09|4614.09|4607.31|4607.31|0
1589365200000|2020-05-13 10:20:00|4607.47|4607.47|4609.72|4609.72|4614.07|4614.07|4607.47|4607.47|0
1589365500000|2020-05-13 10:25:00|4608.84|4608.84|4612.96|4612.96|4613.58|4613.58|4608.39|4608.39|0
1589365800000|2020-05-13 10:30:00|4613.18|4613.18|4607.13|4607.13|4613.4|4613.4|4607.13|4607.13|0
1589366100000|2020-05-13 10:35:00|4608.04|4608.04|4621.8|4621.8|4622.24|4622.24|4608.04|4608.04|0
1589366400000|2020-05-13 10:40:00|4621.51|4621.51|4615.26|4615.26|4621.7|4621.7|4612.6|4612.6|0
1589366700000|2020-05-13 10:45:00|4614.35|4614.35|4615.48|4615.48|4615.48|4615.48|4610.47|4610.47|0
1589367000000|2020-05-13 10:50:00|4616.59|4616.59|4620.71|4620.71|4623.79|4623.79|4616.59|4616.59|0
1589367300000|2020-05-13 10:55:00|4621.81|4621.81|4628.38|4628.38|4628.38|4628.38|4620.64|4620.64|0
1589367600000|2020-05-13 11:00:00|4629.93|4629.93|4627.54|4627.54|4635.59|4635.59|4624.45|4624.45|0
1589367900000|2020-05-13 11:05:00|4628.42|4628.42|4623.71|4623.71|4632.41|4632.41|4623.26|4623.26|0
1589368200000|2020-05-13 11:10:00|4624.62|4624.62|4629.39|4629.39|4629.39|4629.39|4624.62|4624.62|0
1589368500000|2020-05-13 11:15:00|4630.94|4630.94|4633.69|4633.69|4634.16|4634.16|4630.94|4630.94|0
1589368800000|2020-05-13 11:20:00|4633.25|4633.25|4632.56|4632.56|4637.47|4637.47|4632.56|4632.56|0
1589369100000|2020-05-13 11:25:00|4633.15|4633.15|4638.87|4638.87|4639.3|4639.3|4633.15|4633.15|0
1589369400000|2020-05-13 11:30:00|4639.46|4639.46|4641.04|4641.04|4641.04|4641.04|4639.19|4639.19|0
1589369700000|2020-05-13 11:35:00|4641.37|4641.37|4635.83|4635.83|4642.08|4642.08|4635.04|4635.04|0
1589370000000|2020-05-13 11:40:00|4635.54|4635.54|4641.84|4641.84|4641.84|4641.84|4634.65|4634.65|0
1589370300000|2020-05-13 11:45:00|4642.73|4642.73|4646.34|4646.34|4648.9|4648.9|4642.5|4642.5|0
1589370600000|2020-05-13 11:50:00|4645.9|4645.9|4640.6|4640.6|4647.21|4647.21|4640.3|4640.3|0
1589370900000|2020-05-13 11:55:00|4641.69|4641.69|4646.49|4646.49|4646.49|4646.49|4636.64|4636.64|0
1589371200000|2020-05-13 12:00:00|4646.29|4646.29|4642.89|4642.89|4648.51|4648.51|4642.89|4642.89|0
1589371500000|2020-05-13 12:05:00|4642.67|4642.67|4638.43|4638.43|4642.67|4642.67|4638.43|4638.43|0
1589371800000|2020-05-13 12:10:00|4639.09|4639.09|4645.53|4645.53|4648.01|4648.01|4639.09|4639.09|0
1589372100000|2020-05-13 12:15:00|4645.36|4645.36|4650.22|4650.22|4650.81|4650.81|4644.81|4644.81|0
1589372400000|2020-05-13 12:20:00|4651.31|4651.31|4645.65|4645.65|4651.31|4651.31|4644.56|4644.56|0
1589372700000|2020-05-13 12:25:00|4645.06|4645.06|4634.42|4634.42|4645.36|4645.36|4634.29|4634.29|0
1589373000000|2020-05-13 12:30:00|4633.84|4633.84|4630.42|4630.42|4633.84|4633.84|4629.48|4629.48|0
1589373300000|2020-05-13 12:35:00|4630.13|4630.13|4626.64|4626.64|4630.13|4630.13|4616.41|4616.41|0
1589373600000|2020-05-13 12:40:00|4627.03|4627.03|4634.86|4634.86|4634.86|4634.86|4627.03|4627.03|0
1589373900000|2020-05-13 12:45:00|4634.2|4634.2|4629.33|4629.33|4636.31|4636.31|4629.33|4629.33|0
1589374200000|2020-05-13 12:50:00|4628|4628|4630.67|4630.67|4636.23|4636.23|4628|4628|0
1589374500000|2020-05-13 12:55:00|4629.57|4629.57|4635.94|4635.94|4638.74|4638.74|4629.57|4629.57|0
1589374800000|2020-05-13 13:00:00|4636.61|4636.61|4613.03|4613.03|4636.61|4636.61|4613.03|4613.03|0
1589375100000|2020-05-13 13:05:00|4612.45|4612.45|4613.07|4613.07|4618.82|4618.82|4609.21|4609.21|0
1589375400000|2020-05-13 13:10:00|4613.36|4613.36|4622.93|4622.93|4624.9|4624.9|4611.47|4611.47|0
1589375700000|2020-05-13 13:15:00|4623.81|4623.81|4623.46|4623.46|4628.36|4628.36|4623.15|4623.15|0
1589376000000|2020-05-13 13:20:00|4623.9|4623.9|4628.24|4628.24|4628.68|4628.68|4622.92|4622.92|0
1589376300000|2020-05-13 13:25:00|4627.95|4627.95|4625.16|4625.16|4627.95|4627.95|4620.23|4620.23|0
1589376600000|2020-05-13 13:30:00|4622.98|4622.98|4602.36|4602.36|4622.98|4622.98|4602.36|4602.36|0
1589376900000|2020-05-13 13:35:00|4601.48|4601.48|4590.47|4590.47|4601.48|4601.48|4586.87|4586.87|0
1589377200000|2020-05-13 13:40:00|4593.79|4593.79|4585.4|4585.4|4593.79|4593.79|4582.4|4582.4|0
1589377500000|2020-05-13 13:45:00|4585.11|4585.11|4585.54|4585.54|4592.31|4592.31|4581.1|4581.1|0
1589377800000|2020-05-13 13:50:00|4585.15|4585.15|4584.45|4584.45|4590.95|4590.95|4580.48|4580.48|0
1589378100000|2020-05-13 13:55:00|4584.16|4584.16|4589.6|4589.6|4589.89|4589.89|4579.26|4579.26|0
1589378400000|2020-05-13 14:00:00|4588.5|4588.5|4591.8|4591.8|4597.75|4597.75|4586.49|4586.49|0
1589378700000|2020-05-13 14:05:00|4592.69|4592.69|4589.54|4589.54|4595.86|4595.86|4584.81|4584.81|0
1589379000000|2020-05-13 14:10:00|4589.32|4589.32|4588.99|4588.99|4592.86|4592.86|4587.26|4587.26|0
1589379300000|2020-05-13 14:15:00|4588.82|4588.82|4583.17|4583.17|4589.06|4589.06|4583.17|4583.17|0
1589379600000|2020-05-13 14:20:00|4582.97|4582.97|4575.74|4575.74|4584.05|4584.05|4574.41|4574.41|0
1589379900000|2020-05-13 14:25:00|4575.54|4575.54|4588.27|4588.27|4588.28|4588.28|4575.35|4575.35|0
1589380200000|2020-05-13 14:30:00|4588.63|4588.63|4601.17|4601.17|4608.71|4608.71|4588.41|4588.41|0
1589380500000|2020-05-13 14:35:00|4600.26|4600.26|4594.22|4594.22|4600.26|4600.26|4586.31|4586.31|0
1589380800000|2020-05-13 14:40:00|4595.13|4595.13|4584.67|4584.67|4597.22|4597.22|4583.5|4583.5|0
1589381100000|2020-05-13 14:45:00|4583.57|4583.57|4563.71|4563.71|4583.59|4583.59|4563.71|4563.71|0
1589381400000|2020-05-13 14:50:00|4562.62|4562.62|4563.84|4563.84|4568.58|4568.58|4558.78|4558.78|0
1589381700000|2020-05-13 14:55:00|4563.62|4563.62|4560.59|4560.59|4563.62|4563.62|4559.49|4559.49|0
1589382000000|2020-05-13 15:00:00|4560.88|4560.88|4559.35|4559.35|4563.4|4563.4|4552.78|4552.78|0
1589382300000|2020-05-13 15:05:00|4559.13|4559.13|4562.17|4562.17|4569.42|4569.42|4556.95|4556.95|0
1589382600000|2020-05-13 15:10:00|4561.08|4561.08|4565.18|4565.18|4569.11|4569.11|4558.66|4558.66|0
1589382900000|2020-05-13 15:15:00|4564.89|4564.89|4556.15|4556.15|4568.66|4568.66|4555.41|4555.41|0
1589383200000|2020-05-13 15:20:00|4556.44|4556.44|4539.4|4539.4|4556.44|4556.44|4538.18|4538.18|0
1589383500000|2020-05-13 15:25:00|4538.74|4538.74|4551.88|4551.88|4555.08|4555.08|4533.35|4533.35|0
1589440500000|2020-05-14 07:15:00|4477.02|4477.02|4486.62|4486.62|4487.17|4487.17|4472.99|4472.99|0
1589440800000|2020-05-14 07:20:00|4487.79|4487.79|4512.29|4512.29|4518.88|4518.88|4487.79|4487.79|0
1589441100000|2020-05-14 07:25:00|4510.08|4510.08|4491.41|4491.41|4511.45|4511.45|4491.41|4491.41|0
1589441400000|2020-05-14 07:30:00|4492.07|4492.07|4486.62|4486.62|4494.59|4494.59|4482.86|4482.86|0
1589441700000|2020-05-14 07:35:00|4490.99|4490.99|4514.81|4514.81|4514.81|4514.81|4490.99|4490.99|0
1589442000000|2020-05-14 07:40:00|4515.03|4515.03|4512.77|4512.77|4515.03|4515.03|4508.43|4508.43|0
1589442300000|2020-05-14 07:45:00|4513.66|4513.66|4510.93|4510.93|4516.78|4516.78|4510.93|4510.93|0
1589442600000|2020-05-14 07:50:00|4510.47|4510.47|4500.17|4500.17|4513.68|4513.68|4494.27|4494.27|0
1589442900000|2020-05-14 07:55:00|4501.06|4501.06|4500.95|4500.95|4503.4|4503.4|4498.09|4498.09|0
1589443200000|2020-05-14 08:00:00|4498.77|4498.77|4495.21|4495.21|4498.77|4498.77|4478.48|4478.48|0
1589443500000|2020-05-14 08:05:00|4494.76|4494.76|4489.12|4489.12|4496.73|4496.73|4480.31|4480.31|0
1589443800000|2020-05-14 08:10:00|4490.21|4490.21|4496.75|4496.75|4502.11|4502.11|4489.99|4489.99|0
1589444100000|2020-05-14 08:15:00|4495.84|4495.84|4488.15|4488.15|4499.48|4499.48|4488.15|4488.15|0
1589444400000|2020-05-14 08:20:00|4487.33|4487.33|4487.86|4487.86|4490.75|4490.75|4481.68|4481.68|0
1589444700000|2020-05-14 08:25:00|4488.52|4488.52|4479.6|4479.6|4489.63|4489.63|4475.4|4475.4|0
1589445000000|2020-05-14 08:30:00|4480.48|4480.48|4476.93|4476.93|4484.46|4484.46|4474.32|4474.32|0
1589445300000|2020-05-14 08:35:00|4476.35|4476.35|4473.38|4473.38|4482.05|4482.05|4473.38|4473.38|0
1589445600000|2020-05-14 08:40:00|4471.84|4471.84|4456.68|4456.68|4475.08|4475.08|4455.1|4455.1|0
1589445900000|2020-05-14 08:45:00|4457.56|4457.56|4464.14|4464.14|4468.52|4468.52|4457.51|4457.51|0
1589446200000|2020-05-14 08:50:00|4465.02|4465.02|4470.24|4470.24|4471.57|4471.57|4462.77|4462.77|0
1589446500000|2020-05-14 08:55:00|4469.75|4469.75|4469.07|4469.07|4475.53|4475.53|4467.76|4467.76|0
1589446800000|2020-05-14 09:00:00|4469.56|4469.56|4466.69|4466.69|4469.56|4469.56|4461.78|4461.78|0
1589447100000|2020-05-14 09:05:00|4467.57|4467.57|4481.41|4481.41|4483.82|4483.82|4467.57|4467.57|0
1589447400000|2020-05-14 09:10:00|4481.12|4481.12|4473.42|4473.42|4484.27|4484.27|4473.42|4473.42|0
1589447700000|2020-05-14 09:15:00|4473.87|4473.87|4462.07|4462.07|4474.86|4474.86|4462.07|4462.07|0
1589448000000|2020-05-14 09:20:00|4461.19|4461.19|4465.97|4465.97|4466.18|4466.18|4456.25|4456.25|0
1589448300000|2020-05-14 09:25:00|4463.76|4463.76|4459.91|4459.91|4465.23|4465.23|4459.91|4459.91|0
1589448600000|2020-05-14 09:30:00|4459.25|4459.25|4452.34|4452.34|4459.64|4459.64|4448.82|4448.82|0
1589448900000|2020-05-14 09:35:00|4453.23|4453.23|4458.98|4458.98|4458.98|4458.98|4452.8|4452.8|0
1589449200000|2020-05-14 09:40:00|4459.2|4459.2|4445.59|4445.59|4459.24|4459.24|4445.59|4445.59|0
1589449500000|2020-05-14 09:45:00|4446.47|4446.47|4442.11|4442.11|4447.8|4447.8|4442.11|4442.11|0
1589449800000|2020-05-14 09:50:00|4442.55|4442.55|4436.36|4436.36|4446.99|4446.99|4436.36|4436.36|0
1589450100000|2020-05-14 09:55:00|4436.65|4436.65|4451.04|4451.04|4451.04|4451.04|4432.97|4432.97|0
1589450400000|2020-05-14 10:00:00|4451.92|4451.92|4441.09|4441.09|4451.92|4451.92|4440.87|4440.87|0
1589450700000|2020-05-14 10:05:00|4442.42|4442.42|4443.54|4443.54|4449.08|4449.08|4442.42|4442.42|0
1589451000000|2020-05-14 10:10:00|4443.38|4443.38|4436.49|4436.49|4444.05|4444.05|4436.33|4436.33|0
1589451300000|2020-05-14 10:15:00|4437.16|4437.16|4436.25|4436.25|4439.76|4439.76|4436.25|4436.25|0
1589451600000|2020-05-14 10:20:00|4435.08|4435.08|4430.68|4430.68|4436.99|4436.99|4430.68|4430.68|0
1589451900000|2020-05-14 10:25:00|4429.77|4429.77|4434.37|4434.37|4434.37|4434.37|4426.64|4426.64|0
1589452200000|2020-05-14 10:30:00|4435.69|4435.69|4433.53|4433.53|4438.52|4438.52|4433.27|4433.27|0
1589452500000|2020-05-14 10:35:00|4431.54|4431.54|4432.57|4432.57|4432.57|4432.57|4426.35|4426.35|0
1589452800000|2020-05-14 10:40:00|4432.86|4432.86|4431.55|4431.55|4434.7|4434.7|4431.39|4431.39|0
1589453100000|2020-05-14 10:45:00|4430.45|4430.45|4424.57|4424.57|4430.74|4430.74|4422.35|4422.35|0
1589453400000|2020-05-14 10:50:00|4423.48|4423.48|4428.66|4428.66|4429.24|4429.24|4419.85|4419.85|0
1589453700000|2020-05-14 10:55:00|4428.2|4428.2|4435.83|4435.83|4439.27|4439.27|4428.2|4428.2|0
1589454000000|2020-05-14 11:00:00|4433.4|4433.4|4421.79|4421.79|4441.48|4441.48|4419.74|4419.74|0
1589454300000|2020-05-14 11:05:00|4422.38|4422.38|4422.77|4422.77|4424.01|4424.01|4419.86|4419.86|0
1589454600000|2020-05-14 11:10:00|4422.19|4422.19|4417.72|4417.72|4422.77|4422.77|4415.72|4415.72|0
1589454900000|2020-05-14 11:15:00|4418.6|4418.6|4413.17|4413.17|4419.75|4419.75|4413.17|4413.17|0
1589455200000|2020-05-14 11:20:00|4412.21|4412.21|4412.28|4412.28|4414.18|4414.18|4410.09|4410.09|0
1589455500000|2020-05-14 11:25:00|4413.16|4413.16|4415.28|4415.28|4416.59|4416.59|4412.47|4412.47|0
1589455800000|2020-05-14 11:30:00|4414.98|4414.98|4409.83|4409.83|4416.75|4416.75|4408.28|4408.28|0
1589456100000|2020-05-14 11:35:00|4409.17|4409.17|4410.44|4410.44|4411.48|4411.48|4408.32|4408.32|0
1589456400000|2020-05-14 11:40:00|4409.35|4409.35|4402.8|4402.8|4409.64|4409.64|4401.03|4401.03|0
1589456700000|2020-05-14 11:45:00|4403.25|4403.25|4402.62|4402.62|4404.16|4404.16|4401.34|4401.34|0
1589457000000|2020-05-14 11:50:00|4403.28|4403.28|4400.62|4400.62|4403.28|4403.28|4400.54|4400.54|0
1589457300000|2020-05-14 11:55:00|4399.53|4399.53|4393.83|4393.83|4399.53|4399.53|4392.04|4392.04|0
1589457600000|2020-05-14 12:00:00|4393.17|4393.17|4388.77|4388.77|4395.06|4395.06|4388.77|4388.77|0
1589457900000|2020-05-14 12:05:00|4389.06|4389.06|4381.67|4381.67|4389.41|4389.41|4381.67|4381.67|0
1589458200000|2020-05-14 12:10:00|4381.38|4381.38|4372.73|4372.73|4381.67|4381.67|4372.73|4372.73|0
1589458500000|2020-05-14 12:15:00|4372.29|4372.29|4367.33|4367.33|4374.85|4374.85|4367.33|4367.33|0
1589458800000|2020-05-14 12:20:00|4366.89|4366.89|4358.64|4358.64|4367.78|4367.78|4358.34|4358.34|0
1589459100000|2020-05-14 12:25:00|4359.96|4359.96|4352.04|4352.04|4361.88|4361.88|4351.88|4351.88|0
1589459400000|2020-05-14 12:30:00|4352.63|4352.63|4339.5|4339.5|4358.29|4358.29|4337.61|4337.61|0
1589459700000|2020-05-14 12:35:00|4339.79|4339.79|4339.4|4339.4|4343.19|4343.19|4339.2|4339.2|0
1589460000000|2020-05-14 12:40:00|4338.6|4338.6|4339.35|4339.35|4344.9|4344.9|4338.6|4338.6|0
1589460300000|2020-05-14 12:45:00|4340.01|4340.01|4339.19|4339.19|4344.82|4344.82|4338.31|4338.31|0
1589460600000|2020-05-14 12:50:00|4341.56|4341.56|4343.3|4343.3|4343.3|4343.3|4336.38|4336.38|0
1589460900000|2020-05-14 12:55:00|4342.42|4342.42|4354.56|4354.56|4354.93|4354.93|4340.72|4340.72|0
1589461200000|2020-05-14 13:00:00|4354.85|4354.85|4362.47|4362.47|4362.47|4362.47|4347|4347|0
1589461500000|2020-05-14 13:05:00|4363.35|4363.35|4373.51|4373.51|4374.67|4374.67|4360.92|4360.92|0
1589461800000|2020-05-14 13:10:00|4372.85|4372.85|4365.22|4365.22|4373.07|4373.07|4363.19|4363.19|0
1589462100000|2020-05-14 13:15:00|4365.51|4365.51|4347.83|4347.83|4365.51|4365.51|4347.83|4347.83|0
1589462400000|2020-05-14 13:20:00|4347.39|4347.39|4359.33|4359.33|4359.97|4359.97|4347.39|4347.39|0
1589462700000|2020-05-14 13:25:00|4358.23|4358.23|4356.43|4356.43|4360.7|4360.7|4353.96|4353.96|0
1589463000000|2020-05-14 13:30:00|4355.99|4355.99|4352.1|4352.1|4364.76|4364.76|4352.1|4352.1|0
1589463300000|2020-05-14 13:35:00|4352.33|4352.33|4336.6|4336.6|4352.33|4352.33|4335.71|4335.71|0
1589463600000|2020-05-14 13:40:00|4335.61|4335.61|4337.66|4337.66|4339.05|4339.05|4332.89|4332.89|0
1589463900000|2020-05-14 13:45:00|4338.77|4338.77|4332.5|4332.5|4343.93|4343.93|4332.19|4332.19|0
1589464200000|2020-05-14 13:50:00|4332.05|4332.05|4304.34|4304.34|4332.05|4332.05|4304.34|4304.34|0
1589464500000|2020-05-14 13:55:00|4305.45|4305.45|4296.56|4296.56|4307.62|4307.62|4296.13|4296.13|0
1589464800000|2020-05-14 14:00:00|4298.1|4298.1|4294.94|4294.94|4299.99|4299.99|4291.5|4291.5|0
1589465100000|2020-05-14 14:05:00|4295.23|4295.23|4320.36|4320.36|4320.36|4320.36|4295.23|4295.23|0
1589465400000|2020-05-14 14:10:00|4319.7|4319.7|4326.62|4326.62|4334.56|4334.56|4317.05|4317.05|0
1589465700000|2020-05-14 14:15:00|4326.18|4326.18|4316.86|4316.86|4330.44|4330.44|4307.1|4307.1|0
1589466000000|2020-05-14 14:20:00|4317.31|4317.31|4334.29|4334.29|4334.29|4334.29|4316.03|4316.03|0
1589466300000|2020-05-14 14:25:00|4335.65|4335.65|4329.44|4329.44|4348.36|4348.36|4328.9|4328.9|0
1589466600000|2020-05-14 14:30:00|4329.34|4329.34|4340.76|4340.76|4341.65|4341.65|4329.34|4329.34|0
1589466900000|2020-05-14 14:35:00|4341.67|4341.67|4375.59|4375.59|4381.28|4381.28|4341.67|4341.67|0
1589467200000|2020-05-14 14:40:00|4375.79|4375.79|4369.36|4369.36|4376.94|4376.94|4363.64|4363.64|0
1589467500000|2020-05-14 14:45:00|4370.45|4370.45|4393.49|4393.49|4393.49|4393.49|4370.45|4370.45|0
1589467800000|2020-05-14 14:50:00|4393.04|4393.04|4418.06|4418.06|4419.15|4419.15|4393.04|4393.04|0
1589468100000|2020-05-14 14:55:00|4417.84|4417.84|4414.19|4414.19|4418.29|4418.29|4402.39|4402.39|0
1589468400000|2020-05-14 15:00:00|4414.65|4414.65|4440.2|4440.2|4440.2|4440.2|4414.65|4414.65|0
1589468700000|2020-05-14 15:05:00|4440.78|4440.78|4462.42|4462.42|4470.49|4470.49|4440.78|4440.78|0
1589469000000|2020-05-14 15:10:00|4462.88|4462.88|4463.42|4463.42|4467.52|4467.52|4457.13|4457.13|0
1589469300000|2020-05-14 15:15:00|4463.13|4463.13|4469.77|4469.77|4479.8|4479.8|4460.79|4460.79|0
1589469600000|2020-05-14 15:20:00|4469.11|4469.11|4447.84|4447.84|4469.11|4469.11|4444.54|4444.54|0
1589469900000|2020-05-14 15:25:00|4447.25|4447.25|4444.41|4444.41|4449.04|4449.04|4434.34|4434.34|0
1589526900000|2020-05-15 07:15:00|4537.75|4537.75|4529.63|4529.63|4540.64|4540.64|4524.97|4524.97|0
1589527200000|2020-05-15 07:20:00|4531.81|4531.81|4514.48|4514.48|4531.81|4531.81|4509.61|4509.61|0
1589527500000|2020-05-15 07:25:00|4515.57|4515.57|4497.9|4497.9|4517.16|4517.16|4497.9|4497.9|0
1589527800000|2020-05-15 07:30:00|4498.81|4498.81|4495.82|4495.82|4500.37|4500.37|4484.94|4484.94|0
1589528100000|2020-05-15 07:35:00|4498.01|4498.01|4498.55|4498.55|4498.55|4498.55|4488.28|4488.28|0
1589528400000|2020-05-15 07:40:00|4500.37|4500.37|4512.18|4512.18|4512.18|4512.18|4499.03|4499.03|0
1589528700000|2020-05-15 07:45:00|4512.76|4512.76|4515.7|4515.7|4518.35|4518.35|4512.76|4512.76|0
1589529000000|2020-05-15 07:50:00|4515.41|4515.41|4527.62|4527.62|4529.04|4529.04|4515.41|4515.41|0
1589529300000|2020-05-15 07:55:00|4528.51|4528.51|4532.18|4532.18|4535.24|4535.24|4528.51|4528.51|0
1589529600000|2020-05-15 08:00:00|4532.84|4532.84|4533.46|4533.46|4534.01|4534.01|4523.28|4523.28|0
1589529900000|2020-05-15 08:05:00|4533|4533|4518.9|4518.9|4533.99|4533.99|4518.23|4518.23|0
1589530200000|2020-05-15 08:10:00|4519.78|4519.78|4523.64|4523.64|4524.58|4524.58|4519.78|4519.78|0
1589530500000|2020-05-15 08:15:00|4523.93|4523.93|4528.92|4528.92|4528.92|4528.92|4520.13|4520.13|0
1589530800000|2020-05-15 08:20:00|4528.63|4528.63|4514.01|4514.01|4529.8|4529.8|4513.1|4513.1|0
1589531100000|2020-05-15 08:25:00|4515.56|4515.56|4528.91|4528.91|4536.05|4536.05|4515.56|4515.56|0
1589531400000|2020-05-15 08:30:00|4529.2|4529.2|4531.92|4531.92|4538.06|4538.06|4529.2|4529.2|0
1589531700000|2020-05-15 08:35:00|4532.14|4532.14|4525.52|4525.52|4534.33|4534.33|4525.52|4525.52|0
1589532000000|2020-05-15 08:40:00|4522.24|4522.24|4525.47|4525.47|4526.57|4526.57|4520.04|4520.04|0
1589532300000|2020-05-15 08:45:00|4524.36|4524.36|4530.97|4530.97|4532.84|4532.84|4523.04|4523.04|0
1589532600000|2020-05-15 08:50:00|4530.31|4530.31|4536.56|4536.56|4537.14|4537.14|4529.21|4529.21|0
1589532900000|2020-05-15 08:55:00|4536.12|4536.12|4533.41|4533.41|4539.37|4539.37|4533.41|4533.41|0
1589533200000|2020-05-15 09:00:00|4534.29|4534.29|4549.1|4549.1|4549.1|4549.1|4534.29|4534.29|0
1589533500000|2020-05-15 09:05:00|4548.52|4548.52|4567.58|4567.58|4568.48|4568.48|4548.52|4548.52|0
1589533800000|2020-05-15 09:10:00|4567.09|4567.09|4567.09|4567.09|4567.09|4567.09|4567.09|4567.09|0
1589534100000|2020-05-15 09:15:00|4567.97|4567.97|4562.24|4562.24|4570.13|4570.13|4559.37|4559.37|0
1589534400000|2020-05-15 09:20:00|4562.7|4562.7|4555.99|4555.99|4567.28|4567.28|4555.99|4555.99|0
1589534700000|2020-05-15 09:25:00|4555.77|4555.77|4562.91|4562.91|4564.08|4564.08|4554.68|4554.68|0
1589535000000|2020-05-15 09:30:00|4563.37|4563.37|4563.48|4563.48|4567.72|4567.72|4562.75|4562.75|0
1589535300000|2020-05-15 09:35:00|4564.39|4564.39|4559.78|4559.78|4565.27|4565.27|4557.43|4557.43|0
1589535600000|2020-05-15 09:40:00|4559.48|4559.48|4557.41|4557.41|4559.5|4559.5|4551.75|4551.75|0
1589535900000|2020-05-15 09:45:00|4558.07|4558.07|4566.7|4566.7|4571.37|4571.37|4558.07|4558.07|0
1589536200000|2020-05-15 09:50:00|4564.15|4564.15|4556.02|4556.02|4572.61|4572.61|4556.02|4556.02|0
1589536500000|2020-05-15 09:55:00|4553.62|4553.62|4555.17|4555.17|4556.66|4556.66|4551.65|4551.65|0
1589536800000|2020-05-15 10:00:00|4554.59|4554.59|4546.13|4546.13|4554.59|4554.59|4542.72|4542.72|0
1589537100000|2020-05-15 10:05:00|4546.42|4546.42|4544.66|4544.66|4546.42|4546.42|4539.28|4539.28|0
1589537400000|2020-05-15 10:10:00|4544.37|4544.37|4549.28|4549.28|4549.57|4549.57|4544.37|4544.37|0
1589537700000|2020-05-15 10:15:00|4549.57|4549.57|4550.99|4550.99|4553.54|4553.54|4549.57|4549.57|0
1589538000000|2020-05-15 10:20:00|4547.71|4547.71|4546.8|4546.8|4550.17|4550.17|4544.92|4544.92|0
1589538300000|2020-05-15 10:25:00|4547.47|4547.47|4546.45|4546.45|4549.38|4549.38|4545.34|4545.34|0
1589538600000|2020-05-15 10:30:00|4546.15|4546.15|4525.51|4525.51|4546.15|4546.15|4525.51|4525.51|0
1589538900000|2020-05-15 10:35:00|4523.33|4523.33|4511.69|4511.69|4523.33|4523.33|4510.8|4510.8|0
1589539200000|2020-05-15 10:40:00|4510.58|4510.58|4515.4|4515.4|4515.62|4515.62|4506.4|4506.4|0
1589539500000|2020-05-15 10:45:00|4515.6|4515.6|4517.71|4517.71|4521.8|4521.8|4514.06|4514.06|0
1589539800000|2020-05-15 10:50:00|4516.62|4516.62|4515.94|4515.94|4518.08|4518.08|4512|4512|0
1589540100000|2020-05-15 10:55:00|4515.65|4515.65|4508.21|4508.21|4522.99|4522.99|4507.75|4507.75|0
1589540400000|2020-05-15 11:00:00|4508.7|4508.7|4495.26|4495.26|4510.35|4510.35|4494.36|4494.36|0
1589540700000|2020-05-15 11:05:00|4494.67|4494.67|4489.47|4489.47|4496.85|4496.85|4487.16|4487.16|0
1589541000000|2020-05-15 11:10:00|4489.18|4489.18|4499.45|4499.45|4499.45|4499.45|4485.2|4485.2|0
1589541300000|2020-05-15 11:15:00|4500.77|4500.77|4500.7|4500.7|4503.56|4503.56|4498.07|4498.07|0
1589541600000|2020-05-15 11:20:00|4500.41|4500.41|4501.14|4501.14|4502.65|4502.65|4495.37|4495.37|0
1589541900000|2020-05-15 11:25:00|4500.23|4500.23|4504.73|4504.73|4504.73|4504.73|4499.14|4499.14|0
1589542200000|2020-05-15 11:30:00|4505.82|4505.82|4499.62|4499.62|4513.54|4513.54|4499.62|4499.62|0
1589542500000|2020-05-15 11:35:00|4498.96|4498.96|4495.29|4495.29|4500.97|4500.97|4493.09|4493.09|0
1589542800000|2020-05-15 11:40:00|4493.93|4493.93|4491.87|4491.87|4496.12|4496.12|4489.18|4489.18|0
1589543100000|2020-05-15 11:45:00|4492.17|4492.17|4499.85|4499.85|4499.85|4499.85|4490.8|4490.8|0
1589543400000|2020-05-15 11:50:00|4499.27|4499.27|4494.19|4494.19|4501.94|4501.94|4494.19|4494.19|0
1589543700000|2020-05-15 11:55:00|4492.43|4492.43|4492.99|4492.99|4495.64|4495.64|4488.41|4488.41|0
1589544000000|2020-05-15 12:00:00|4492.41|4492.41|4493.41|4493.41|4496.75|4496.75|4492.41|4492.41|0
1589544300000|2020-05-15 12:05:00|4490.31|4490.31|4512.7|4512.7|4512.7|4512.7|4487.24|4487.24|0
1589544600000|2020-05-15 12:10:00|4512.24|4512.24|4514.89|4514.89|4516.62|4516.62|4512.22|4512.22|0
1589544900000|2020-05-15 12:15:00|4514.23|4514.23|4521.54|4521.54|4521.91|4521.91|4514.23|4514.23|0
1589545200000|2020-05-15 12:20:00|4521.84|4521.84|4524.92|4524.92|4524.92|4524.92|4521.02|4521.02|0
1589545500000|2020-05-15 12:25:00|4524.47|4524.47|4523.42|4523.42|4524.47|4524.47|4521.97|4521.97|0
1589545800000|2020-05-15 12:30:00|4523.2|4523.2|4513.19|4513.19|4523.2|4523.2|4512.9|4512.9|0
1589546100000|2020-05-15 12:35:00|4512.9|4512.9|4510.7|4510.7|4514.16|4514.16|4504.27|4504.27|0
1589546400000|2020-05-15 12:40:00|4509.79|4509.79|4513.53|4513.53|4516.88|4516.88|4509.79|4509.79|0
1589546700000|2020-05-15 12:45:00|4512.95|4512.95|4514.42|4514.42|4515.44|4515.44|4511.78|4511.78|0
1589547000000|2020-05-15 12:50:00|4513.96|4513.96|4520.27|4520.27|4520.27|4520.27|4512|4512|0
1589547300000|2020-05-15 12:55:00|4519.61|4519.61|4523.02|4523.02|4526.89|4526.89|4519.61|4519.61|0
1589547600000|2020-05-15 13:00:00|4522.56|4522.56|4517.84|4517.84|4525|4525|4517.84|4517.84|0
1589547900000|2020-05-15 13:05:00|4515.66|4515.66|4505.19|4505.19|4518.78|4518.78|4505.19|4505.19|0
1589548200000|2020-05-15 13:10:00|4505.78|4505.78|4515.58|4515.58|4515.8|4515.8|4503.39|4503.39|0
1589548500000|2020-05-15 13:15:00|4515|4515|4524.32|4524.32|4524.54|4524.54|4513.08|4513.08|0
1589548800000|2020-05-15 13:20:00|4525.79|4525.79|4527.45|4527.45|4529.5|4529.5|4522.79|4522.79|0
1589549100000|2020-05-15 13:25:00|4527.74|4527.74|4518.73|4518.73|4528.77|4528.77|4516.9|4516.9|0
1589549400000|2020-05-15 13:30:00|4524.19|4524.19|4521.44|4521.44|4535.36|4535.36|4521.44|4521.44|0
1589549700000|2020-05-15 13:35:00|4521.66|4521.66|4534.49|4534.49|4534.49|4534.49|4507.11|4507.11|0
1589550000000|2020-05-15 13:40:00|4533.6|4533.6|4538.77|4538.77|4541.05|4541.05|4527.73|4527.73|0
1589550300000|2020-05-15 13:45:00|4538.55|4538.55|4542.19|4542.19|4544.52|4544.52|4537.23|4537.23|0
1589550600000|2020-05-15 13:50:00|4542.49|4542.49|4560.98|4560.98|4561.5|4561.5|4542.49|4542.49|0
1589550900000|2020-05-15 13:55:00|4561.27|4561.27|4571.5|4571.5|4571.5|4571.5|4558.07|4558.07|0
1589551200000|2020-05-15 14:00:00|4571.95|4571.95|4551.29|4551.29|4572.29|4572.29|4551.29|4551.29|0
1589551500000|2020-05-15 14:05:00|4550.41|4550.41|4556.93|4556.93|4556.93|4556.93|4549.87|4549.87|0
1589551800000|2020-05-15 14:10:00|4559.14|4559.14|4567.88|4567.88|4571.42|4571.42|4558.47|4558.47|0
1589552100000|2020-05-15 14:15:00|4568.18|4568.18|4577.46|4577.46|4581.38|4581.38|4568.18|4568.18|0
1589552400000|2020-05-15 14:20:00|4578.04|4578.04|4571.56|4571.56|4586.02|4586.02|4571.56|4571.56|0
1589552700000|2020-05-15 14:25:00|4570.46|4570.46|4589.33|4589.33|4589.33|4589.33|4570.46|4570.46|0
1589553000000|2020-05-15 14:30:00|4587.34|4587.34|4592.64|4592.64|4594.32|4594.32|4583.87|4583.87|0
1589553300000|2020-05-15 14:35:00|4592.35|4592.35|4593.18|4593.18|4599.75|4599.75|4583.97|4583.97|0
1589553600000|2020-05-15 14:40:00|4593.48|4593.48|4591.94|4591.94|4594.83|4594.83|4587.01|4587.01|0
1589553900000|2020-05-15 14:45:00|4591.36|4591.36|4587.81|4587.81|4592.67|4592.67|4586.49|4586.49|0
1589554200000|2020-05-15 14:50:00|4587.52|4587.52|4578.54|4578.54|4589.73|4589.73|4574.57|4574.57|0
1589554500000|2020-05-15 14:55:00|4578.83|4578.83|4589.58|4589.58|4596.18|4596.18|4575.73|4575.73|0
1589554800000|2020-05-15 15:00:00|4589.13|4589.13|4575.19|4575.19|4589.13|4589.13|4572.48|4572.48|0
1589555100000|2020-05-15 15:05:00|4576.08|4576.08|4573.26|4573.26|4576.88|4576.88|4571.5|4571.5|0
1589555400000|2020-05-15 15:10:00|4573.84|4573.84|4564.05|4564.05|4573.84|4573.84|4563.75|4563.75|0
1589555700000|2020-05-15 15:15:00|4563.14|4563.14|4561.55|4561.55|4563.18|4563.18|4558.25|4558.25|0
1589556000000|2020-05-15 15:20:00|4561.26|4561.26|4569.52|4569.52|4569.97|4569.97|4557.83|4557.83|0
1589556300000|2020-05-15 15:25:00|4569.3|4569.3|4570.05|4570.05|4575.29|4575.29|4565.44|4565.44|0
1589786100000|2020-05-18 07:15:00|4706.93|4706.93|4689.44|4689.44|4720.04|4720.04|4689|4689|0
1589786400000|2020-05-18 07:20:00|4691.62|4691.62|4693.56|4693.56|4698.19|4698.19|4689.01|4689.01|0
1589786700000|2020-05-18 07:25:00|4693.76|4693.76|4700.36|4700.36|4703.02|4703.02|4693.76|4693.76|0
1589787000000|2020-05-18 07:30:00|4699.48|4699.48|4709.81|4709.81|4711.82|4711.82|4699.39|4699.39|0
1589787300000|2020-05-18 07:35:00|4710.69|4710.69|4695.7|4695.7|4712.85|4712.85|4692.34|4692.34|0
1589787600000|2020-05-18 07:40:00|4692.16|4692.16|4695.99|4695.99|4697.65|4697.65|4691.06|4691.06|0
1589787900000|2020-05-18 07:45:00|4696.32|4696.32|4692.9|4692.9|4701.69|4701.69|4692.9|4692.9|0
1589788200000|2020-05-18 07:50:00|4692.23|4692.23|4685.45|4685.45|4692.23|4692.23|4685.45|4685.45|0
1589788500000|2020-05-18 07:55:00|4684.13|4684.13|4703.9|4703.9|4703.9|4703.9|4684.13|4684.13|0
1589788800000|2020-05-18 08:00:00|4704.12|4704.12|4729.28|4729.28|4729.28|4729.28|4703.53|4703.53|0
1589789100000|2020-05-18 08:05:00|4730.6|4730.6|4724.79|4724.79|4737.95|4737.95|4724.79|4724.79|0
1589789400000|2020-05-18 08:10:00|4724.57|4724.57|4709.04|4709.04|4725.93|4725.93|4708.16|4708.16|0
1589789700000|2020-05-18 08:15:00|4709.48|4709.48|4719.58|4719.58|4719.58|4719.58|4705.93|4705.93|0
1589790000000|2020-05-18 08:20:00|4722.45|4722.45|4724.21|4724.21|4725.98|4725.98|4722.45|4722.45|0
1589790300000|2020-05-18 08:25:00|4726.86|4726.86|4722.23|4722.23|4727.3|4727.3|4719.91|4719.91|0
1589790600000|2020-05-18 08:30:00|4722.92|4722.92|4719.77|4719.77|4724.4|4724.4|4717.39|4717.39|0
1589790900000|2020-05-18 08:35:00|4720.86|4720.86|4723.73|4723.73|4725.51|4725.51|4718.15|4718.15|0
1589791200000|2020-05-18 08:40:00|4726.07|4726.07|4719.78|4719.78|4734.93|4734.93|4719.78|4719.78|0
1589791500000|2020-05-18 08:45:00|4720.23|4720.23|4721.43|4721.43|4723.16|4723.16|4720.23|4720.23|0
1589791800000|2020-05-18 08:50:00|4722.6|4722.6|4715.51|4715.51|4722.6|4722.6|4713.74|4713.74|0
1589792100000|2020-05-18 08:55:00|4714.93|4714.93|4712.78|4712.78|4715.65|4715.65|4709.92|4709.92|0
1589792400000|2020-05-18 09:00:00|4713.37|4713.37|4711.52|4711.52|4719.78|4719.78|4711.52|4711.52|0
1589792700000|2020-05-18 09:05:00|4711.81|4711.81|4709.98|4709.98|4711.81|4711.81|4706.6|4706.6|0
1589793000000|2020-05-18 09:10:00|4710.27|4710.27|4718.02|4718.02|4719.04|4719.04|4710.27|4710.27|0
1589793300000|2020-05-18 09:15:00|4718.22|4718.22|4712.55|4712.55|4718.51|4718.51|4712.55|4712.55|0
1589793600000|2020-05-18 09:20:00|4712.99|4712.99|4713.28|4713.28|4715.53|4715.53|4707.73|4707.73|0
1589793900000|2020-05-18 09:25:00|4712.84|4712.84|4703.46|4703.46|4713.3|4713.3|4703.46|4703.46|0
1589794200000|2020-05-18 09:30:00|4704.34|4704.34|4705.48|4705.48|4705.48|4705.48|4701.39|4701.39|0
1589794500000|2020-05-18 09:35:00|4703.49|4703.49|4708.29|4708.29|4708.29|4708.29|4700.19|4700.19|0
1589794800000|2020-05-18 09:40:00|4708.75|4708.75|4712.45|4712.45|4713.03|4713.03|4708.75|4708.75|0
1589795100000|2020-05-18 09:45:00|4713.32|4713.32|4722.24|4722.24|4723.7|4723.7|4712.58|4712.58|0
1589795400000|2020-05-18 09:50:00|4722.91|4722.91|4722.94|4722.94|4723.93|4723.93|4721.37|4721.37|0
1589795700000|2020-05-18 09:55:00|4722.55|4722.55|4718.28|4718.28|4724.02|4724.02|4717.39|4717.39|0
1589796000000|2020-05-18 10:00:00|4717.82|4717.82|4716.54|4716.54|4719.81|4719.81|4715.87|4715.87|0
1589796300000|2020-05-18 10:05:00|4718.08|4718.08|4722.83|4722.83|4723.13|4723.13|4718.08|4718.08|0
1589796600000|2020-05-18 10:10:00|4723.13|4723.13|4729.59|4729.59|4731.35|4731.35|4722.93|4722.93|0
1589796900000|2020-05-18 10:15:00|4730.5|4730.5|4733.36|4733.36|4737.6|4737.6|4730.5|4730.5|0
1589797200000|2020-05-18 10:20:00|4732.48|4732.48|4731.67|4731.67|4732.48|4732.48|4730.49|4730.49|0
1589797500000|2020-05-18 10:25:00|4732.25|4732.25|4731.01|4731.01|4732.25|4732.25|4729.1|4729.1|0
1589797800000|2020-05-18 10:30:00|4731.59|4731.59|4723.66|4723.66|4731.59|4731.59|4723.56|4723.56|0
1589798100000|2020-05-18 10:35:00|4724.12|4724.12|4727.87|4727.87|4727.87|4727.87|4724.12|4724.12|0
1589798400000|2020-05-18 10:40:00|4729.42|4729.42|4718|4718|4731.78|4731.78|4717.7|4717.7|0
1589798700000|2020-05-18 10:45:00|4716.89|4716.89|4722.37|4722.37|4723.54|4723.54|4714.94|4714.94|0
1589799000000|2020-05-18 10:50:00|4722.85|4722.85|4729.9|4729.9|4730.12|4730.12|4722.5|4722.5|0
1589799300000|2020-05-18 10:55:00|4729.02|4729.02|4737.72|4737.72|4738.14|4738.14|4728.79|4728.79|0
1589799600000|2020-05-18 11:00:00|4738.61|4738.61|4734.76|4734.76|4748.99|4748.99|4732.93|4732.93|0
1589799900000|2020-05-18 11:05:00|4734.98|4734.98|4728.32|4728.32|4734.98|4734.98|4727.05|4727.05|0
1589800200000|2020-05-18 11:10:00|4730.31|4730.31|4734|4734|4734.19|4734.19|4728.94|4728.94|0
1589800500000|2020-05-18 11:15:00|4733.56|4733.56|4740.29|4740.29|4740.29|4740.29|4732.09|4732.09|0
1589800800000|2020-05-18 11:20:00|4738.97|4738.97|4732.45|4732.45|4738.97|4738.97|4732.45|4732.45|0
1589801100000|2020-05-18 11:25:00|4731.86|4731.86|4726.91|4726.91|4732.45|4732.45|4726.46|4726.46|0
1589801400000|2020-05-18 11:30:00|4726.69|4726.69|4724.04|4724.04|4728.44|4728.44|4724.04|4724.04|0
1589801700000|2020-05-18 11:35:00|4724.95|4724.95|4730.24|4730.24|4730.24|4730.24|4724.71|4724.71|0
1589802000000|2020-05-18 11:40:00|4729.15|4729.15|4739.25|4739.25|4741.82|4741.82|4729.15|4729.15|0
1589802300000|2020-05-18 11:45:00|4742.88|4742.88|4756.8|4756.8|4757.57|4757.57|4742.88|4742.88|0
1589802600000|2020-05-18 11:50:00|4756.35|4756.35|4764.2|4764.2|4766.27|4766.27|4755.66|4755.66|0
1589802900000|2020-05-18 11:55:00|4763.71|4763.71|4763.98|4763.98|4764.62|4764.62|4759|4759|0
1589803200000|2020-05-18 12:00:00|4764.86|4764.86|4773.7|4773.7|4773.7|4773.7|4764.86|4764.86|0
1589803500000|2020-05-18 12:05:00|4773.04|4773.04|4774.62|4774.62|4780.37|4780.37|4773.04|4773.04|0
1589803800000|2020-05-18 12:10:00|4775.06|4775.06|4781.49|4781.49|4782.16|4782.16|4775.06|4775.06|0
1589804100000|2020-05-18 12:15:00|4781.95|4781.95|4786.07|4786.07|4787.31|4787.31|4781.05|4781.05|0
1589804400000|2020-05-18 12:20:00|4785.49|4785.49|4784.84|4784.84|4789.55|4789.55|4780.43|4780.43|0
1589804700000|2020-05-18 12:25:00|4785.13|4785.13|4786.47|4786.47|4792.38|4792.38|4784.42|4784.42|0
1589805000000|2020-05-18 12:30:00|4786.76|4786.76|4786|4786|4789.45|4789.45|4783.68|4783.68|0
1589805300000|2020-05-18 12:35:00|4785.42|4785.42|4788.76|4788.76|4789.58|4789.58|4783.77|4783.77|0
1589805600000|2020-05-18 12:40:00|4789.35|4789.35|4798.13|4798.13|4798.13|4798.13|4789.35|4789.35|0
1589805900000|2020-05-18 12:45:00|4798.57|4798.57|4789.19|4789.19|4800.84|4800.84|4788.75|4788.75|0
1589806200000|2020-05-18 12:50:00|4789.63|4789.63|4794.76|4794.76|4799.02|4799.02|4789.1|4789.1|0
1589806500000|2020-05-18 12:55:00|4794.3|4794.3|4803.75|4803.75|4804.88|4804.88|4793.85|4793.85|0
1589806800000|2020-05-18 13:00:00|4804.2|4804.2|4797.26|4797.26|4808.82|4808.82|4797.26|4797.26|0
1589807100000|2020-05-18 13:05:00|4797.56|4797.56|4793.36|4793.36|4800.77|4800.77|4793.36|4793.36|0
1589807400000|2020-05-18 13:10:00|4793.06|4793.06|4790.44|4790.44|4794.93|4794.93|4787.98|4787.98|0
1589807700000|2020-05-18 13:15:00|4791.98|4791.98|4784.17|4784.17|4798.42|4798.42|4784.17|4784.17|0
1589808000000|2020-05-18 13:20:00|4783.73|4783.73|4790.31|4790.31|4790.31|4790.31|4781.64|4781.64|0
1589808300000|2020-05-18 13:25:00|4790.9|4790.9|4802.29|4802.29|4802.29|4802.29|4787.56|4787.56|0
1589808600000|2020-05-18 13:30:00|4803.38|4803.38|4811.97|4811.97|4814.5|4814.5|4798.84|4798.84|0
1589808900000|2020-05-18 13:35:00|4811.06|4811.06|4827.43|4827.43|4827.43|4827.43|4811.06|4811.06|0
1589809200000|2020-05-18 13:40:00|4825.97|4825.97|4810.99|4810.99|4831.43|4831.43|4810.99|4810.99|0
1589809500000|2020-05-18 13:45:00|4809.66|4809.66|4809.9|4809.9|4816.54|4816.54|4808.35|4808.35|0
1589809800000|2020-05-18 13:50:00|4809.01|4809.01|4803.21|4803.21|4809.02|4809.02|4802.06|4802.06|0
1589810100000|2020-05-18 13:55:00|4802.63|4802.63|4819.37|4819.37|4820.2|4820.2|4800.42|4800.42|0
1589810400000|2020-05-18 14:00:00|4818.49|4818.49|4821.38|4821.38|4821.55|4821.55|4813.14|4813.14|0
1589810700000|2020-05-18 14:05:00|4820.72|4820.72|4827.16|4827.16|4828.04|4828.04|4814.34|4814.34|0
1589811000000|2020-05-18 14:10:00|4825.39|4825.39|4809.89|4809.89|4825.39|4825.39|4809.01|4809.01|0
1589811300000|2020-05-18 14:15:00|4809.01|4809.01|4811.19|4811.19|4816.7|4816.7|4802.91|4802.91|0
1589811600000|2020-05-18 14:20:00|4811.41|4811.41|4798.14|4798.14|4814.38|4814.38|4798.14|4798.14|0
1589811900000|2020-05-18 14:25:00|4796.37|4796.37|4790.15|4790.15|4796.59|4796.59|4781.03|4781.03|0
1589812200000|2020-05-18 14:30:00|4789.96|4789.96|4798.42|4798.42|4798.42|4798.42|4787.99|4787.99|0
1589812500000|2020-05-18 14:35:00|4799.3|4799.3|4804.97|4804.97|4805.63|4805.63|4794.41|4794.41|0
1589812800000|2020-05-18 14:40:00|4804.8|4804.8|4807.19|4807.19|4807.19|4807.19|4801.06|4801.06|0
1589813100000|2020-05-18 14:45:00|4806.09|4806.09|4807.31|4807.31|4811.92|4811.92|4801.14|4801.14|0
1589813400000|2020-05-18 14:50:00|4807.97|4807.97|4815.62|4815.62|4818.27|4818.27|4807.97|4807.97|0
1589813700000|2020-05-18 14:55:00|4817.81|4817.81|4828.03|4828.03|4828.62|4828.62|4816.22|4816.22|0
1589814000000|2020-05-18 15:00:00|4828.32|4828.32|4831.11|4831.11|4831.7|4831.7|4825.81|4825.81|0
1589814300000|2020-05-18 15:05:00|4831.99|4831.99|4843.12|4843.12|4843.12|4843.12|4831.99|4831.99|0
1589814600000|2020-05-18 15:10:00|4843.29|4843.29|4853.6|4853.6|4855.76|4855.76|4842.7|4842.7|0
1589814900000|2020-05-18 15:15:00|4855.88|4855.88|4867.03|4867.03|4867.03|4867.03|4855.88|4855.88|0
1589815200000|2020-05-18 15:20:00|4867.48|4867.48|4871.49|4871.49|4875.88|4875.88|4867.03|4867.03|0
1589815500000|2020-05-18 15:25:00|4872.15|4872.15|4868.14|4868.14|4880.59|4880.59|4866.51|4866.51|0
1589872500000|2020-05-19 07:15:00|4937.45|4937.45|4952.91|4952.91|4959.31|4959.31|4930.39|4930.39|0
1589872800000|2020-05-19 07:20:00|4951.82|4951.82|4934.24|4934.24|4956.16|4956.16|4933.24|4933.24|0
1589873100000|2020-05-19 07:25:00|4935.33|4935.33|4938.89|4938.89|4952.71|4952.71|4933.56|4933.56|0
1589873400000|2020-05-19 07:30:00|4940.25|4940.25|4902.93|4902.93|4940.25|4940.25|4902.93|4902.93|0
1589873700000|2020-05-19 07:35:00|4901.16|4901.16|4910.78|4910.78|4911.6|4911.6|4898.11|4898.11|0
1589874000000|2020-05-19 07:40:00|4913.97|4913.97|4911.94|4911.94|4914.87|4914.87|4904.95|4904.95|0
1589874300000|2020-05-19 07:45:00|4910.85|4910.85|4904.1|4904.1|4910.85|4910.85|4897.69|4897.69|0
1589874600000|2020-05-19 07:50:00|4905.19|4905.19|4895.85|4895.85|4912.92|4912.92|4890.37|4890.37|0
1589874900000|2020-05-19 07:55:00|4895.27|4895.27|4902.41|4902.41|4906.2|4906.2|4893.61|4893.61|0
1589875200000|2020-05-19 08:00:00|4903|4903|4899.93|4899.93|4913.06|4913.06|4899.17|4899.17|0
1589875500000|2020-05-19 08:05:00|4898.61|4898.61|4889.46|4889.46|4898.71|4898.71|4881.86|4881.86|0
1589875800000|2020-05-19 08:10:00|4889.68|4889.68|4889.7|4889.7|4891.86|4891.86|4882.36|4882.36|0
1589876100000|2020-05-19 08:15:00|4891.47|4891.47|4898.17|4898.17|4899.04|4899.04|4883.25|4883.25|0
1589876400000|2020-05-19 08:20:00|4899.91|4899.91|4881.82|4881.82|4899.91|4899.91|4881.82|4881.82|0
1589876700000|2020-05-19 08:25:00|4881.6|4881.6|4885.85|4885.85|4892.24|4892.24|4874.49|4874.49|0
1589877000000|2020-05-19 08:30:00|4886.31|4886.31|4884.64|4884.64|4894.01|4894.01|4883.12|4883.12|0
1589877300000|2020-05-19 08:35:00|4884.2|4884.2|4893.56|4893.56|4894.5|4894.5|4880.98|4880.98|0
1589877600000|2020-05-19 08:40:00|4893.27|4893.27|4916.7|4916.7|4918.29|4918.29|4893.27|4893.27|0
1589877900000|2020-05-19 08:45:00|4917.36|4917.36|4930.82|4930.82|4938.8|4938.8|4917.36|4917.36|0
1589878200000|2020-05-19 08:50:00|4932.15|4932.15|4916.76|4916.76|4933|4933|4915|4915|0
1589878500000|2020-05-19 08:55:00|4917.86|4917.86|4927.9|4927.9|4927.9|4927.9|4916.97|4916.97|0
1589878800000|2020-05-19 09:00:00|4928.99|4928.99|4931.4|4931.4|4938.99|4938.99|4928.67|4928.67|0
1589879100000|2020-05-19 09:05:00|4930.52|4930.52|4927|4927|4934.7|4934.7|4923.15|4923.15|0
1589879400000|2020-05-19 09:10:00|4926.12|4926.12|4920.26|4920.26|4927.67|4927.67|4919.09|4919.09|0
1589879700000|2020-05-19 09:15:00|4921.14|4921.14|4918.38|4918.38|4922.02|4922.02|4916.02|4916.02|0
1589880000000|2020-05-19 09:20:00|4917.72|4917.72|4908.56|4908.56|4917.72|4917.72|4907.63|4907.63|0
1589880300000|2020-05-19 09:25:00|4907.89|4907.89|4906.22|4906.22|4908.28|4908.28|4903|4903|0
1589880600000|2020-05-19 09:30:00|4905.56|4905.56|4918.5|4918.5|4918.5|4918.5|4902.35|4902.35|0
1589880900000|2020-05-19 09:35:00|4919.41|4919.41|4916.06|4916.06|4920.66|4920.66|4916.03|4916.03|0
1589881200000|2020-05-19 09:40:00|4916.65|4916.65|4921.37|4921.37|4923.16|4923.16|4914.66|4914.66|0
1589881500000|2020-05-19 09:45:00|4921.15|4921.15|4908.33|4908.33|4921.15|4921.15|4908.33|4908.33|0
1589881800000|2020-05-19 09:50:00|4908.63|4908.63|4915.47|4915.47|4915.47|4915.47|4908.63|4908.63|0
1589882100000|2020-05-19 09:55:00|4916.57|4916.57|4915.14|4915.14|4919.49|4919.49|4913.23|4913.23|0
1589882400000|2020-05-19 10:00:00|4913.37|4913.37|4890.76|4890.76|4913.37|4913.37|4888.79|4888.79|0
1589882700000|2020-05-19 10:05:00|4891.67|4891.67|4885.22|4885.22|4893.13|4893.13|4881.83|4881.83|0
1589883000000|2020-05-19 10:10:00|4885.66|4885.66|4876.42|4876.42|4886.67|4886.67|4876.42|4876.42|0
1589883300000|2020-05-19 10:15:00|4876.64|4876.64|4878.13|4878.13|4888.66|4888.66|4876.64|4876.64|0
1589883600000|2020-05-19 10:20:00|4877.84|4877.84|4867.65|4867.65|4879.89|4879.89|4867.65|4867.65|0
1589883900000|2020-05-19 10:25:00|4867.19|4867.19|4866.56|4866.56|4869.85|4869.85|4857.23|4857.23|0
1589884200000|2020-05-19 10:30:00|4866.1|4866.1|4859.78|4859.78|4867.01|4867.01|4854.25|4854.25|0
1589884500000|2020-05-19 10:35:00|4859.62|4859.62|4846.96|4846.96|4859.78|4859.78|4846.96|4846.96|0
1589884800000|2020-05-19 10:40:00|4848.8|4848.8|4847.25|4847.25|4848.8|4848.8|4844.54|4844.54|0
1589885100000|2020-05-19 10:45:00|4847.03|4847.03|4869.41|4869.41|4869.86|4869.86|4847.03|4847.03|0
1589885400000|2020-05-19 10:50:00|4867.42|4867.42|4862.2|4862.2|4867.42|4867.42|4855.61|4855.61|0
1589885700000|2020-05-19 10:55:00|4865.48|4865.48|4877.17|4877.17|4880.06|4880.06|4862.59|4862.59|0
1589886000000|2020-05-19 11:00:00|4874.99|4874.99|4884.57|4884.57|4884.87|4884.87|4871.96|4871.96|0
1589886300000|2020-05-19 11:05:00|4883.02|4883.02|4887.06|4887.06|4887.06|4887.06|4879.96|4879.96|0
1589886600000|2020-05-19 11:10:00|4888.38|4888.38|4879.01|4879.01|4888.61|4888.61|4879.01|4879.01|0
1589886900000|2020-05-19 11:15:00|4878.34|4878.34|4882.43|4882.43|4885.48|4885.48|4875.56|4875.56|0
1589887200000|2020-05-19 11:20:00|4882.21|4882.21|4887.45|4887.45|4887.45|4887.45|4881.11|4881.11|0
1589887500000|2020-05-19 11:25:00|4889.27|4889.27|4888.97|4888.97|4892.05|4892.05|4886.5|4886.5|0
1589887800000|2020-05-19 11:30:00|4887.88|4887.88|4875.49|4875.49|4887.88|4887.88|4875.49|4875.49|0
1589888100000|2020-05-19 11:35:00|4874.91|4874.91|4871.47|4871.47|4874.91|4874.91|4868.89|4868.89|0
1589888400000|2020-05-19 11:40:00|4872.34|4872.34|4886.71|4886.71|4887.19|4887.19|4872.12|4872.12|0
1589888700000|2020-05-19 11:45:00|4886.26|4886.26|4890.74|4890.74|4891.62|4891.62|4885.02|4885.02|0
1589889000000|2020-05-19 11:50:00|4890.35|4890.35|4881.32|4881.32|4890.35|4890.35|4878.67|4878.67|0
1589889300000|2020-05-19 11:55:00|4881.62|4881.62|4870.24|4870.24|4881.91|4881.91|4870.24|4870.24|0
1589889600000|2020-05-19 12:00:00|4870.54|4870.54|4868.81|4868.81|4875.25|4875.25|4867.56|4867.56|0
1589889900000|2020-05-19 12:05:00|4868.35|4868.35|4863.7|4863.7|4868.35|4868.35|4860.85|4860.85|0
1589890200000|2020-05-19 12:10:00|4863.92|4863.92|4863.34|4863.34|4868.08|4868.08|4863.18|4863.18|0
1589890500000|2020-05-19 12:15:00|4862.46|4862.46|4855.24|4855.24|4864.28|4864.28|4854.72|4854.72|0
1589890800000|2020-05-19 12:20:00|4856.34|4856.34|4851.06|4851.06|4856.34|4856.34|4845.43|4845.43|0
1589891100000|2020-05-19 12:25:00|4851.16|4851.16|4856.44|4856.44|4857.33|4857.33|4851.16|4851.16|0
1589891400000|2020-05-19 12:30:00|4856.9|4856.9|4862.65|4862.65|4863.33|4863.33|4856.9|4856.9|0
1589891700000|2020-05-19 12:35:00|4866.85|4866.85|4871.26|4871.26|4872.36|4872.36|4866.85|4866.85|0
1589892000000|2020-05-19 12:40:00|4871.71|4871.71|4871.2|4871.2|4871.71|4871.71|4867.02|4867.02|0
1589892300000|2020-05-19 12:45:00|4870.75|4870.75|4870.14|4870.14|4873.12|4873.12|4868.68|4868.68|0
1589892600000|2020-05-19 12:50:00|4870.43|4870.43|4863.91|4863.91|4870.43|4870.43|4863|4863|0
1589892900000|2020-05-19 12:55:00|4864.2|4864.2|4864.37|4864.37|4870.75|4870.75|4864.06|4864.06|0
1589893200000|2020-05-19 13:00:00|4866.14|4866.14|4863.19|4863.19|4873.23|4873.23|4862.08|4862.08|0
1589893500000|2020-05-19 13:05:00|4864.07|4864.07|4867.86|4867.86|4868.96|4868.96|4857.85|4857.85|0
1589893800000|2020-05-19 13:10:00|4867.41|4867.41|4850.69|4850.69|4867.41|4867.41|4850.69|4850.69|0
1589894100000|2020-05-19 13:15:00|4850.23|4850.23|4846.23|4846.23|4850.23|4850.23|4839.87|4839.87|0
1589894400000|2020-05-19 13:20:00|4845.65|4845.65|4850.19|4850.19|4850.65|4850.65|4842.41|4842.41|0
1589894700000|2020-05-19 13:25:00|4850.65|4850.65|4840.67|4840.67|4854.71|4854.71|4837.87|4837.87|0
1589895000000|2020-05-19 13:30:00|4839.3|4839.3|4825.31|4825.31|4845.77|4845.77|4825.31|4825.31|0
1589895300000|2020-05-19 13:35:00|4824.86|4824.86|4826.67|4826.67|4826.67|4826.67|4821.85|4821.85|0
1589895600000|2020-05-19 13:40:00|4825.13|4825.13|4828.14|4828.14|4828.14|4828.14|4812.52|4812.52|0
1589895900000|2020-05-19 13:45:00|4827.56|4827.56|4808.31|4808.31|4827.56|4827.56|4808.31|4808.31|0
1589896200000|2020-05-19 13:50:00|4807.85|4807.85|4824.06|4824.06|4824.06|4824.06|4802.75|4802.75|0
1589896500000|2020-05-19 13:55:00|4824.72|4824.72|4854.12|4854.12|4857.71|4857.71|4824.06|4824.06|0
1589896800000|2020-05-19 14:00:00|4853.03|4853.03|4841.71|4841.71|4853.03|4853.03|4834.36|4834.36|0
1589897100000|2020-05-19 14:05:00|4841.9|4841.9|4853.13|4853.13|4857.74|4857.74|4840.59|4840.59|0
1589897400000|2020-05-19 14:10:00|4852.02|4852.02|4845.59|4845.59|4854.23|4854.23|4843.4|4843.4|0
1589897700000|2020-05-19 14:15:00|4844.49|4844.49|4818.95|4818.95|4844.49|4844.49|4818.95|4818.95|0
1589898000000|2020-05-19 14:20:00|4817.41|4817.41|4830.65|4830.65|4831.75|4831.75|4817.41|4817.41|0
1589898300000|2020-05-19 14:25:00|4831.24|4831.24|4838.37|4838.37|4840.11|4840.11|4830.06|4830.06|0
1589898600000|2020-05-19 14:30:00|4838.08|4838.08|4836.98|4836.98|4845.57|4845.57|4834.08|4834.08|0
1589898900000|2020-05-19 14:35:00|4837.27|4837.27|4829.88|4829.88|4837.64|4837.64|4824.19|4824.19|0
1589899200000|2020-05-19 14:40:00|4827.23|4827.23|4826.26|4826.26|4827.23|4827.23|4821.33|4821.33|0
1589899500000|2020-05-19 14:45:00|4825.68|4825.68|4837.17|4837.17|4837.46|4837.46|4825.68|4825.68|0
1589899800000|2020-05-19 14:50:00|4837.83|4837.83|4841.09|4841.09|4841.09|4841.09|4835.45|4835.45|0
1589900100000|2020-05-19 14:55:00|4841.55|4841.55|4844.97|4844.97|4849.06|4849.06|4838.66|4838.66|0
1589900400000|2020-05-19 15:00:00|4843.88|4843.88|4858|4858|4861.98|4861.98|4843.88|4843.88|0
1589900700000|2020-05-19 15:05:00|4857.54|4857.54|4860.17|4860.17|4860.17|4860.17|4854.45|4854.45|0
1589901000000|2020-05-19 15:10:00|4860.62|4860.62|4854.55|4854.55|4865.44|4865.44|4852.13|4852.13|0
1589901300000|2020-05-19 15:15:00|4853.96|4853.96|4852.99|4852.99|4859.53|4859.53|4851.6|4851.6|0
1589901600000|2020-05-19 15:20:00|4852.7|4852.7|4865.02|4865.02|4867.43|4867.43|4852.04|4852.04|0
1589901900000|2020-05-19 15:25:00|4864.14|4864.14|4869.21|4869.21|4872.64|4872.64|4857.15|4857.15|0
1589958900000|2020-05-20 07:15:00|4790.35|4790.35|4787.44|4787.44|4799.12|4799.12|4784.91|4784.91|0
1589959200000|2020-05-20 07:20:00|4785.98|4785.98|4772.35|4772.35|4787.08|4787.08|4771.02|4771.02|0
1589959500000|2020-05-20 07:25:00|4769.48|4769.48|4766.91|4766.91|4769.48|4769.48|4760.17|4760.17|0
1589959800000|2020-05-20 07:30:00|4766|4766|4756.33|4756.33|4768.93|4768.93|4752.13|4752.13|0
1589960100000|2020-05-20 07:35:00|4760.31|4760.31|4745.45|4745.45|4762.49|4762.49|4734.85|4734.85|0
1589960400000|2020-05-20 07:40:00|4746.11|4746.11|4765.15|4765.15|4765.15|4765.15|4746.11|4746.11|0
1589960700000|2020-05-20 07:45:00|4765.64|4765.64|4776.25|4776.25|4777.13|4777.13|4759.46|4759.46|0
1589961000000|2020-05-20 07:50:00|4777.16|4777.16|4754.28|4754.28|4780.89|4780.89|4754.28|4754.28|0
1589961300000|2020-05-20 07:55:00|4753.37|4753.37|4750.36|4750.36|4754.25|4754.25|4743.31|4743.31|0
1589961600000|2020-05-20 08:00:00|4751.69|4751.69|4762.68|4762.68|4762.68|4762.68|4743.14|4743.14|0
1589961900000|2020-05-20 08:05:00|4763.56|4763.56|4775.67|4775.67|4777.64|4777.64|4762.86|4762.86|0
1589962200000|2020-05-20 08:10:00|4775.23|4775.23|4782.91|4782.91|4784.01|4784.01|4772.53|4772.53|0
1589962500000|2020-05-20 08:15:00|4784.08|4784.08|4812.3|4812.3|4812.3|4812.3|4784.08|4784.08|0
1589962800000|2020-05-20 08:20:00|4810.98|4810.98|4799.26|4799.26|4820.15|4820.15|4797.92|4797.92|0
1589963100000|2020-05-20 08:25:00|4800.43|4800.43|4790.4|4790.4|4800.43|4800.43|4782.79|4782.79|0
1589963400000|2020-05-20 08:30:00|4790.85|4790.85|4777.46|4777.46|4791.93|4791.93|4775.41|4775.41|0
1589963700000|2020-05-20 08:35:00|4777.68|4777.68|4790.01|4790.01|4793.73|4793.73|4777.68|4777.68|0
1589964000000|2020-05-20 08:40:00|4789.13|4789.13|4791.49|4791.49|4792.8|4792.8|4783.31|4783.31|0
1589964300000|2020-05-20 08:45:00|4792.38|4792.38|4788.62|4788.62|4793.15|4793.15|4786.63|4786.63|0
1589964600000|2020-05-20 08:50:00|4789.5|4789.5|4782.95|4782.95|4790.39|4790.39|4776.58|4776.58|0
1589964900000|2020-05-20 08:55:00|4782.51|4782.51|4779.22|4779.22|4785.37|4785.37|4775.71|4775.71|0
1589965200000|2020-05-20 09:00:00|4779.12|4779.12|4761.94|4761.94|4779.12|4779.12|4757.97|4757.97|0
1589965500000|2020-05-20 09:05:00|4760.4|4760.4|4783.06|4783.06|4783.84|4783.84|4757.52|4757.52|0
1589965800000|2020-05-20 09:10:00|4785.33|4785.33|4797.8|4797.8|4802.23|4802.23|4785.33|4785.33|0
1589966100000|2020-05-20 09:15:00|4796.91|4796.91|4799.03|4799.03|4801.22|4801.22|4795.4|4795.4|0
1589966400000|2020-05-20 09:20:00|4800.12|4800.12|4804.34|4804.34|4804.34|4804.34|4796.24|4796.24|0
1589966700000|2020-05-20 09:25:00|4803.76|4803.76|4802.97|4802.97|4810.54|4810.54|4801.92|4801.92|0
1589967000000|2020-05-20 09:30:00|4803.43|4803.43|4796.81|4796.81|4806.61|4806.61|4795.71|4795.71|0
1589967300000|2020-05-20 09:35:00|4797.69|4797.69|4796.87|4796.87|4802.77|4802.77|4790.19|4790.19|0
1589967600000|2020-05-20 09:40:00|4795.54|4795.54|4799.79|4799.79|4799.79|4799.79|4793.97|4793.97|0
1589967900000|2020-05-20 09:45:00|4799.57|4799.57|4808.69|4808.69|4809.91|4809.91|4799.57|4799.57|0
1589968200000|2020-05-20 09:50:00|4807.8|4807.8|4822.31|4822.31|4822.9|4822.9|4807.8|4807.8|0
1589968500000|2020-05-20 09:55:00|4823.4|4823.4|4838.01|4838.01|4838.47|4838.47|4823.4|4823.4|0
1589968800000|2020-05-20 10:00:00|4837.56|4837.56|4848.24|4848.24|4849.36|4849.36|4834.24|4834.24|0
1589969100000|2020-05-20 10:05:00|4849.12|4849.12|4859.62|4859.62|4863.08|4863.08|4849.12|4849.12|0
1589969400000|2020-05-20 10:10:00|4859.91|4859.91|4836.69|4836.69|4860.65|4860.65|4835.65|4835.65|0
1589969700000|2020-05-20 10:15:00|4836.24|4836.24|4839.28|4839.28|4843.7|4843.7|4836.24|4836.24|0
1589970000000|2020-05-20 10:20:00|4837.82|4837.82|4843.67|4843.67|4845.43|4845.43|4834.31|4834.31|0
1589970300000|2020-05-20 10:25:00|4844.11|4844.11|4844.09|4844.09|4850.5|4850.5|4843.43|4843.43|0
1589970600000|2020-05-20 10:30:00|4845.46|4845.46|4842.97|4842.97|4846.55|4846.55|4842.07|4842.07|0
1589970900000|2020-05-20 10:35:00|4843.63|4843.63|4845.46|4845.46|4846.2|4846.2|4841.63|4841.63|0
1589971200000|2020-05-20 10:40:00|4847.21|4847.21|4850.56|4850.56|4856.81|4856.81|4846.85|4846.85|0
1589971500000|2020-05-20 10:45:00|4847.28|4847.28|4839.38|4839.38|4848.37|4848.37|4837.33|4837.33|0
1589971800000|2020-05-20 10:50:00|4839.09|4839.09|4843.88|4843.88|4847.02|4847.02|4837.54|4837.54|0
1589972100000|2020-05-20 10:55:00|4846.06|4846.06|4858.84|4858.84|4863.76|4863.76|4846.06|4846.06|0
1589972400000|2020-05-20 11:00:00|4859.33|4859.33|4853.08|4853.08|4862.48|4862.48|4848.15|4848.15|0
1589972700000|2020-05-20 11:05:00|4851.98|4851.98|4844.68|4844.68|4851.98|4851.98|4844.68|4844.68|0
1589973000000|2020-05-20 11:10:00|4844.22|4844.22|4855.75|4855.75|4855.75|4855.75|4843.29|4843.29|0
1589973300000|2020-05-20 11:15:00|4854.66|4854.66|4855.78|4855.78|4857.23|4857.23|4852.23|4852.23|0
1589973600000|2020-05-20 11:20:00|4856.66|4856.66|4853.45|4853.45|4856.66|4856.66|4852.24|4852.24|0
1589973900000|2020-05-20 11:25:00|4851.46|4851.46|4855.95|4855.95|4855.95|4855.95|4851.46|4851.46|0
1589974200000|2020-05-20 11:30:00|4854.85|4854.85|4864.03|4864.03|4864.45|4864.45|4854.85|4854.85|0
1589974500000|2020-05-20 11:35:00|4864.32|4864.32|4883.17|4883.17|4883.17|4883.17|4864.03|4864.03|0
1589974800000|2020-05-20 11:40:00|4885.35|4885.35|4879.18|4879.18|4887.41|4887.41|4877.06|4877.06|0
1589975100000|2020-05-20 11:45:00|4879.47|4879.47|4870.9|4870.9|4879.47|4879.47|4870.9|4870.9|0
1589975400000|2020-05-20 11:50:00|4870.46|4870.46|4862.32|4862.32|4871.78|4871.78|4862.32|4862.32|0
1589975700000|2020-05-20 11:55:00|4861.66|4861.66|4858.93|4858.93|4864.78|4864.78|4858.48|4858.48|0
1589976000000|2020-05-20 12:00:00|4859.39|4859.39|4853.68|4853.68|4862.04|4862.04|4852.35|4852.35|0
1589976300000|2020-05-20 12:05:00|4853.39|4853.39|4856.31|4856.31|4856.31|4856.31|4851.15|4851.15|0
1589976600000|2020-05-20 12:10:00|4856.21|4856.21|4864.57|4864.57|4864.57|4864.57|4855.91|4855.91|0
1589976900000|2020-05-20 12:15:00|4865.66|4865.66|4871.29|4871.29|4871.87|4871.87|4862.76|4862.76|0
1589977200000|2020-05-20 12:20:00|4872.65|4872.65|4859.76|4859.76|4872.69|4872.69|4859.76|4859.76|0
1589977500000|2020-05-20 12:25:00|4860.64|4860.64|4860.58|4860.58|4862.66|4862.66|4858.15|4858.15|0
1589977800000|2020-05-20 12:30:00|4859.49|4859.49|4855.75|4855.75|4863.99|4863.99|4855.75|4855.75|0
1589978100000|2020-05-20 12:35:00|4856.84|4856.84|4858.76|4858.76|4860.19|4860.19|4854.26|4854.26|0
1589978400000|2020-05-20 12:40:00|4857.43|4857.43|4860.57|4860.57|4860.57|4860.57|4854.21|4854.21|0
1589978700000|2020-05-20 12:45:00|4860.86|4860.86|4868.54|4868.54|4868.99|4868.99|4860.86|4860.86|0
1589979000000|2020-05-20 12:50:00|4867.66|4867.66|4867.11|4867.11|4869.61|4869.61|4866.15|4866.15|0
1589979300000|2020-05-20 12:55:00|4867.27|4867.27|4873.33|4873.33|4873.33|4873.33|4866.57|4866.57|0
1589979600000|2020-05-20 13:00:00|4873.79|4873.79|4872.71|4872.71|4880.4|4880.4|4872.49|4872.49|0
1589979900000|2020-05-20 13:05:00|4871.8|4871.8|4870.67|4870.67|4872.02|4872.02|4865.87|4865.87|0
1589980200000|2020-05-20 13:10:00|4870.38|4870.38|4877.64|4877.64|4878.3|4878.3|4869.28|4869.28|0
1589980500000|2020-05-20 13:15:00|4877.35|4877.35|4859.75|4859.75|4879.08|4879.08|4858.28|4858.28|0
1589980800000|2020-05-20 13:20:00|4860.05|4860.05|4864.11|4864.11|4867.87|4867.87|4860.05|4860.05|0
1589981100000|2020-05-20 13:25:00|4862.65|4862.65|4871.79|4871.79|4871.79|4871.79|4860.66|4860.66|0
1589981400000|2020-05-20 13:30:00|4870.91|4870.91|4871.9|4871.9|4873.09|4873.09|4862.05|4862.05|0
1589981700000|2020-05-20 13:35:00|4872.36|4872.36|4878.59|4878.59|4878.59|4878.59|4868.08|4868.08|0
1589982000000|2020-05-20 13:40:00|4879.17|4879.17|4859.97|4859.97|4883.22|4883.22|4859.97|4859.97|0
1589982300000|2020-05-20 13:45:00|4859.09|4859.09|4860.07|4860.07|4860.53|4860.53|4850.33|4850.33|0
1589982600000|2020-05-20 13:50:00|4860.66|4860.66|4855.47|4855.47|4861.08|4861.08|4853.51|4853.51|0
1589982900000|2020-05-20 13:55:00|4854.37|4854.37|4854.2|4854.2|4856.05|4856.05|4847.02|4847.02|0
1589983200000|2020-05-20 14:00:00|4855.29|4855.29|4858.23|4858.23|4860.15|4860.15|4852.1|4852.1|0
1589983500000|2020-05-20 14:05:00|4857.78|4857.78|4861.8|4861.8|4864.28|4864.28|4855.94|4855.94|0
1589983800000|2020-05-20 14:10:00|4863.77|4863.77|4858.75|4858.75|4866.51|4866.51|4858.75|4858.75|0
1589984100000|2020-05-20 14:15:00|4859.05|4859.05|4845.04|4845.04|4859.05|4859.05|4840.05|4840.05|0
1589984400000|2020-05-20 14:20:00|4845.5|4845.5|4859.25|4859.25|4859.27|4859.27|4844.83|4844.83|0
1589984700000|2020-05-20 14:25:00|4858.79|4858.79|4857.08|4857.08|4861.46|4861.46|4849.78|4849.78|0
1589985000000|2020-05-20 14:30:00|4856.63|4856.63|4861.19|4861.19|4861.48|4861.48|4854.22|4854.22|0
1589985300000|2020-05-20 14:35:00|4862.28|4862.28|4864.26|4864.26|4866.96|4866.96|4862.28|4862.28|0
1589985600000|2020-05-20 14:40:00|4866.02|4866.02|4870.2|4870.2|4873.83|4873.83|4866.02|4866.02|0
1589985900000|2020-05-20 14:45:00|4870.4|4870.4|4871.02|4871.02|4877.61|4877.61|4867.58|4867.58|0
1589986200000|2020-05-20 14:50:00|4868.84|4868.84|4863.18|4863.18|4870.26|4870.26|4862.29|4862.29|0
1589986500000|2020-05-20 14:55:00|4863.85|4863.85|4859.23|4859.23|4864.29|4864.29|4856.32|4856.32|0
1589986800000|2020-05-20 15:00:00|4859.01|4859.01|4849.63|4849.63|4860.43|4860.43|4848.98|4848.98|0
1589987100000|2020-05-20 15:05:00|4848.54|4848.54|4857.88|4857.88|4860.01|4860.01|4848.54|4848.54|0
1589987400000|2020-05-20 15:10:00|4858.32|4858.32|4874.46|4874.46|4874.46|4874.46|4856.85|4856.85|0
1589987700000|2020-05-20 15:15:00|4874.68|4874.68|4887.46|4887.46|4887.46|4887.46|4872.46|4872.46|0
1589988000000|2020-05-20 15:20:00|4888.35|4888.35|4884.44|4884.44|4888.71|4888.71|4881.3|4881.3|0
1589988300000|2020-05-20 15:25:00|4884.73|4884.73|4896.31|4896.31|4896.31|4896.31|4884.73|4884.73|0
1590045300000|2020-05-21 07:15:00|4864.32|4864.32|4885.48|4885.48|4885.48|4885.48|4862.45|4862.45|0
1590045600000|2020-05-21 07:20:00|4886.39|4886.39|4879.84|4879.84|4886.39|4886.39|4877.39|4877.39|0
1590045900000|2020-05-21 07:25:00|4879.02|4879.02|4882.92|4882.92|4883.35|4883.35|4877.69|4877.69|0
1590046200000|2020-05-21 07:30:00|4883.38|4883.38|4898.71|4898.71|4899.58|4899.58|4883.35|4883.35|0
1590046500000|2020-05-21 07:35:00|4899.04|4899.04|4906.6|4906.6|4908.3|4908.3|4899.04|4899.04|0
1590046800000|2020-05-21 07:40:00|4905.51|4905.51|4901.12|4901.12|4906.38|4906.38|4896.92|4896.92|0
1590047100000|2020-05-21 07:45:00|4901.78|4901.78|4894.57|4894.57|4902.08|4902.08|4893.82|4893.82|0
1590047400000|2020-05-21 07:50:00|4896.12|4896.12|4888.12|4888.12|4900.77|4900.77|4888.12|4888.12|0
1590047700000|2020-05-21 07:55:00|4883.75|4883.75|4885.71|4885.71|4885.81|4885.81|4881.05|4881.05|0
1590048000000|2020-05-21 08:00:00|4886.62|4886.62|4905.15|4905.15|4906.24|4906.24|4886.62|4886.62|0
1590048300000|2020-05-21 08:05:00|4904.71|4904.71|4887.7|4887.7|4904.71|4904.71|4885.05|4885.05|0
1590048600000|2020-05-21 08:10:00|4888.14|4888.14|4882.95|4882.95|4892.41|4892.41|4880.49|4880.49|0
1590048900000|2020-05-21 08:15:00|4881.86|4881.86|4881.09|4881.09|4882.48|4882.48|4878.86|4878.86|0
1590049200000|2020-05-21 08:20:00|4878.91|4878.91|4878.97|4878.97|4882.32|4882.32|4877.81|4877.81|0
1590049500000|2020-05-21 08:25:00|4878.68|4878.68|4877.63|4877.63|4880.23|4880.23|4873.91|4873.91|0
1590049800000|2020-05-21 08:30:00|4877.92|4877.92|4885.41|4885.41|4887.18|4887.18|4877.05|4877.05|0
1590050100000|2020-05-21 08:35:00|4886.29|4886.29|4888.79|4888.79|4889.8|4889.8|4882.84|4882.84|0
1590050400000|2020-05-21 08:40:00|4889.24|4889.24|4885.24|4885.24|4892.97|4892.97|4881.97|4881.97|0
1590050700000|2020-05-21 08:45:00|4885.46|4885.46|4883.2|4883.2|4886.34|4886.34|4881.21|4881.21|0
1590051000000|2020-05-21 08:50:00|4882.11|4882.11|4880.1|4880.1|4882.53|4882.53|4875.11|4875.11|0
1590051300000|2020-05-21 08:55:00|4880.75|4880.75|4891.67|4891.67|4893.52|4893.52|4880.75|4880.75|0
1590051600000|2020-05-21 09:00:00|4893|4893|4891.24|4891.24|4895.83|4895.83|4890.69|4890.69|0
1590051900000|2020-05-21 09:05:00|4892.12|4892.12|4880.66|4880.66|4892.57|4892.57|4880.36|4880.36|0
1590052200000|2020-05-21 09:10:00|4880.07|4880.07|4880.79|4880.79|4881.38|4881.38|4874.22|4874.22|0
1590052500000|2020-05-21 09:15:00|4879.91|4879.91|4879.41|4879.41|4882.25|4882.25|4878.53|4878.53|0
1590052800000|2020-05-21 09:20:00|4879.19|4879.19|4892.18|4892.18|4892.18|4892.18|4878.5|4878.5|0
1590053100000|2020-05-21 09:25:00|4892.63|4892.63|4903.82|4903.82|4905.07|4905.07|4892.63|4892.63|0
1590053400000|2020-05-21 09:30:00|4903.6|4903.6|4889.91|4889.91|4903.6|4903.6|4889.91|4889.91|0
1590053700000|2020-05-21 09:35:00|4888.82|4888.82|4891.98|4891.98|4893.76|4893.76|4886.64|4886.64|0
1590054000000|2020-05-21 09:40:00|4894.41|4894.41|4892.15|4892.15|4894.41|4894.41|4890.7|4890.7|0
1590054300000|2020-05-21 09:45:00|4892.37|4892.37|4890.37|4890.37|4892.37|4892.37|4889.65|4889.65|0
1590054600000|2020-05-21 09:50:00|4890.15|4890.15|4888.47|4888.47|4890.15|4890.15|4887.83|4887.83|0
1590054900000|2020-05-21 09:55:00|4887.15|4887.15|4886.74|4886.74|4894.76|4894.76|4886.74|4886.74|0
1590055200000|2020-05-21 10:00:00|4887.63|4887.63|4880.05|4880.05|4887.63|4887.63|4875.14|4875.14|0
1590055500000|2020-05-21 10:05:00|4879.59|4879.59|4894.31|4894.31|4894.31|4894.31|4879.59|4879.59|0
1590055800000|2020-05-21 10:10:00|4893.44|4893.44|4893.94|4893.94|4897.88|4897.88|4888.22|4888.22|0
1590056100000|2020-05-21 10:15:00|4894.59|4894.59|4887.47|4887.47|4895.09|4895.09|4886.58|4886.58|0
1590056400000|2020-05-21 10:20:00|4886.98|4886.98|4885.11|4885.11|4886.98|4886.98|4883.14|4883.14|0
1590056700000|2020-05-21 10:25:00|4884.66|4884.66|4892.26|4892.26|4892.92|4892.92|4884.66|4884.66|0
1590057000000|2020-05-21 10:30:00|4891.81|4891.81|4891.72|4891.72|4894.98|4894.98|4890.5|4890.5|0
1590057300000|2020-05-21 10:35:00|4891.55|4891.55|4895.73|4895.73|4895.73|4895.73|4888.12|4888.12|0
1590057600000|2020-05-21 10:40:00|4896.32|4896.32|4896.38|4896.38|4898.39|4898.39|4894.2|4894.2|0
1590057900000|2020-05-21 10:45:00|4897.27|4897.27|4895.94|4895.94|4898.42|4898.42|4894.8|4894.8|0
1590058200000|2020-05-21 10:50:00|4895.65|4895.65|4899.34|4899.34|4899.34|4899.34|4895.65|4895.65|0
1590058500000|2020-05-21 10:55:00|4898.25|4898.25|4895.11|4895.11|4898.25|4898.25|4894.02|4894.02|0
1590058800000|2020-05-21 11:00:00|4896.2|4896.2|4895.08|4895.08|4901.07|4901.07|4893.15|4893.15|0
1590059100000|2020-05-21 11:05:00|4893.53|4893.53|4897.18|4897.18|4897.58|4897.58|4893.53|4893.53|0
1590059400000|2020-05-21 11:10:00|4896.74|4896.74|4903.12|4903.12|4904.48|4904.48|4896.28|4896.28|0
1590059700000|2020-05-21 11:15:00|4902.66|4902.66|4902.87|4902.87|4906.39|4906.39|4902.66|4902.66|0
1590060000000|2020-05-21 11:20:00|4901.96|4901.96|4906.98|4906.98|4909.83|4909.83|4901.38|4901.38|0
1590060300000|2020-05-21 11:25:00|4906.69|4906.69|4908.93|4908.93|4909.1|4909.1|4905.2|4905.2|0
1590060600000|2020-05-21 11:30:00|4909.8|4909.8|4909.38|4909.38|4909.8|4909.8|4907.36|4907.36|0
1590060900000|2020-05-21 11:35:00|4908.49|4908.49|4911.95|4911.95|4912.82|4912.82|4907.16|4907.16|0
1590061200000|2020-05-21 11:40:00|4911.72|4911.72|4910.84|4910.84|4913.64|4913.64|4909.65|4909.65|0
1590061500000|2020-05-21 11:45:00|4909.96|4909.96|4904.19|4904.19|4909.96|4909.96|4904.19|4904.19|0
1590061800000|2020-05-21 11:50:00|4903.1|4903.1|4895.95|4895.95|4903.1|4903.1|4895.66|4895.66|0
1590062100000|2020-05-21 11:55:00|4894.62|4894.62|4893|4893|4894.7|4894.7|4891.24|4891.24|0
1590062400000|2020-05-21 12:00:00|4893.22|4893.22|4890.93|4890.93|4893.22|4893.22|4890.35|4890.35|0
1590062700000|2020-05-21 12:05:00|4890.74|4890.74|4900.53|4900.53|4901.38|4901.38|4890.74|4890.74|0
1590063000000|2020-05-21 12:10:00|4901.12|4901.12|4894.51|4894.51|4901.12|4901.12|4894.51|4894.51|0
1590063300000|2020-05-21 12:15:00|4894.06|4894.06|4905.61|4905.61|4906.05|4906.05|4894.03|4894.03|0
1590063600000|2020-05-21 12:20:00|4904.06|4904.06|4906|4906|4906.88|4906.88|4903.48|4903.48|0
1590063900000|2020-05-21 12:25:00|4905.54|4905.54|4899.01|4899.01|4906.13|4906.13|4899.01|4899.01|0
1590064200000|2020-05-21 12:30:00|4898.68|4898.68|4897.31|4897.31|4899.96|4899.96|4896.82|4896.82|0
1590064500000|2020-05-21 12:35:00|4897.77|4897.77|4907.32|4907.32|4909.1|4909.1|4897.31|4897.31|0
1590064800000|2020-05-21 12:40:00|4907.91|4907.91|4902.44|4902.44|4907.91|4907.91|4899.06|4899.06|0
1590065100000|2020-05-21 12:45:00|4903.54|4903.54|4899.15|4899.15|4904.54|4904.54|4898.49|4898.49|0
1590065400000|2020-05-21 12:50:00|4899.45|4899.45|4888.71|4888.71|4899.74|4899.74|4888.71|4888.71|0
1590065700000|2020-05-21 12:55:00|4888.41|4888.41|4882.57|4882.57|4889.01|4889.01|4881.68|4881.68|0
1590066000000|2020-05-21 13:00:00|4882.24|4882.24|4880.99|4880.99|4889.24|4889.24|4880.91|4880.91|0
1590066300000|2020-05-21 13:05:00|4880.41|4880.41|4889.94|4889.94|4890.4|4890.4|4880.21|4880.21|0
1590066600000|2020-05-21 13:10:00|4892.62|4892.62|4899.56|4899.56|4899.56|4899.56|4890.41|4890.41|0
1590066900000|2020-05-21 13:15:00|4900|4900|4897.71|4897.71|4900|4900|4895.53|4895.53|0
1590067200000|2020-05-21 13:20:00|4898|4898|4905.31|4905.31|4908.88|4908.88|4898|4898|0
1590067500000|2020-05-21 13:25:00|4904.72|4904.72|4909.97|4909.97|4910.87|4910.87|4904.72|4904.72|0
1590067800000|2020-05-21 13:30:00|4909.3|4909.3|4903.65|4903.65|4909.95|4909.95|4895.23|4895.23|0
1590068100000|2020-05-21 13:35:00|4903.94|4903.94|4909.9|4909.9|4910.54|4910.54|4903.94|4903.94|0
1590068400000|2020-05-21 13:40:00|4909.01|4909.01|4911.68|4911.68|4912.62|4912.62|4907.18|4907.18|0
1590068700000|2020-05-21 13:45:00|4914.33|4914.33|4920.51|4920.51|4920.51|4920.51|4909.64|4909.64|0
1590069000000|2020-05-21 13:50:00|4917.75|4917.75|4911.83|4911.83|4918.84|4918.84|4911.59|4911.59|0
1590069300000|2020-05-21 13:55:00|4912.71|4912.71|4916.31|4916.31|4917.94|4917.94|4909.24|4909.24|0
1590069600000|2020-05-21 14:00:00|4917.19|4917.19|4916.04|4916.04|4921.87|4921.87|4915.82|4915.82|0
1590069900000|2020-05-21 14:05:00|4915.38|4915.38|4923.04|4923.04|4923.04|4923.04|4911.34|4911.34|0
1590070200000|2020-05-21 14:10:00|4923.33|4923.33|4925.07|4925.07|4927.89|4927.89|4921.99|4921.99|0
1590070500000|2020-05-21 14:15:00|4924.77|4924.77|4919.69|4919.69|4924.93|4924.93|4916.96|4916.96|0
1590070800000|2020-05-21 14:20:00|4920.14|4920.14|4926.56|4926.56|4926.56|4926.56|4918.7|4918.7|0
1590071100000|2020-05-21 14:25:00|4925.98|4925.98|4913.69|4913.69|4926.71|4926.71|4913.69|4913.69|0
1590071400000|2020-05-21 14:30:00|4913.03|4913.03|4889.3|4889.3|4913.36|4913.36|4888.96|4888.96|0
1590071700000|2020-05-21 14:35:00|4889.74|4889.74|4883.55|4883.55|4892.41|4892.41|4881.15|4881.15|0
1590072000000|2020-05-21 14:40:00|4883.99|4883.99|4884.26|4884.26|4890.56|4890.56|4880.61|4880.61|0
1590072300000|2020-05-21 14:45:00|4884.04|4884.04|4879.61|4879.61|4887.8|4887.8|4878.95|4878.95|0
1590072600000|2020-05-21 14:50:00|4880.2|4880.2|4885.31|4885.31|4886.63|4886.63|4876.72|4876.72|0
1590072900000|2020-05-21 14:55:00|4884.22|4884.22|4886.71|4886.71|4888.67|4888.67|4883.54|4883.54|0
1590073200000|2020-05-21 15:00:00|4885.8|4885.8|4873.11|4873.11|4885.8|4885.8|4872.67|4872.67|0
1590073500000|2020-05-21 15:05:00|4873.7|4873.7|4869.74|4869.74|4874.64|4874.64|4868.15|4868.15|0
1590073800000|2020-05-21 15:10:00|4870.19|4870.19|4873.22|4873.22|4878.32|4878.32|4867.66|4867.66|0
1590074100000|2020-05-21 15:15:00|4873.67|4873.67|4864.66|4864.66|4873.67|4873.67|4862.62|4862.62|0
1590074400000|2020-05-21 15:20:00|4864.37|4864.37|4859.59|4859.59|4865.52|4865.52|4857.36|4857.36|0
1590074700000|2020-05-21 15:25:00|4858.48|4858.48|4863.26|4863.26|4865.45|4865.45|4852.64|4852.64|0
1590131700000|2020-05-22 07:15:00|4770.85|4770.85|4757.96|4757.96|4771.34|4771.34|4754.99|4754.99|0
1590132000000|2020-05-22 07:20:00|4757.67|4757.67|4762.75|4762.75|4762.75|4762.75|4748.27|4748.27|0
1590132300000|2020-05-22 07:25:00|4763.84|4763.84|4779.99|4779.99|4784.2|4784.2|4759.28|4759.28|0
1590132600000|2020-05-22 07:30:00|4778.44|4778.44|4776.1|4776.1|4786.18|4786.18|4772.13|4772.13|0
1590132900000|2020-05-22 07:35:00|4774.93|4774.93|4774.88|4774.88|4778.19|4778.19|4771.06|4771.06|0
1590133200000|2020-05-22 07:40:00|4773.97|4773.97|4784.56|4784.56|4784.56|4784.56|4763.8|4763.8|0
1590133500000|2020-05-22 07:45:00|4783.45|4783.45|4782.67|4782.67|4794.78|4794.78|4782.67|4782.67|0
1590133800000|2020-05-22 07:50:00|4781.98|4781.98|4782.57|4782.57|4787.85|4787.85|4781.91|4781.91|0
1590134100000|2020-05-22 07:55:00|4783.66|4783.66|4774.29|4774.29|4783.66|4783.66|4768.33|4768.33|0
1590134400000|2020-05-22 08:00:00|4771.41|4771.41|4767.71|4767.71|4775.11|4775.11|4767.71|4767.71|0
1590134700000|2020-05-22 08:05:00|4764.43|4764.43|4769.67|4769.67|4774.44|4774.44|4763.93|4763.93|0
1590135000000|2020-05-22 08:10:00|4767.49|4767.49|4774.92|4774.92|4774.92|4774.92|4763.46|4763.46|0
1590135300000|2020-05-22 08:15:00|4773.83|4773.83|4774.01|4774.01|4779.01|4779.01|4770.73|4770.73|0
1590135600000|2020-05-22 08:20:00|4772.65|4772.65|4770.57|4770.57|4778.17|4778.17|4770.57|4770.57|0
1590135900000|2020-05-22 08:25:00|4769.67|4769.67|4776|4776|4776|4776|4767.43|4767.43|0
1590136200000|2020-05-22 08:30:00|4775.42|4775.42|4790.21|4790.21|4792.71|4792.71|4774.31|4774.31|0
1590136500000|2020-05-22 08:35:00|4789.04|4789.04|4780.44|4780.44|4791.11|4791.11|4780.22|4780.22|0
1590136800000|2020-05-22 08:40:00|4780.73|4780.73|4789.08|4789.08|4789.87|4789.87|4775.52|4775.52|0
1590137100000|2020-05-22 08:45:00|4789.96|4789.96|4786.2|4786.2|4794.54|4794.54|4786.2|4786.2|0
1590137400000|2020-05-22 08:50:00|4785.75|4785.75|4795.47|4795.47|4796.85|4796.85|4783.36|4783.36|0
1590137700000|2020-05-22 08:55:00|4795.8|4795.8|4813.39|4813.39|4813.84|4813.84|4795.8|4795.8|0
1590138000000|2020-05-22 09:00:00|4814.41|4814.41|4809.5|4809.5|4815.29|4815.29|4808.66|4808.66|0
1590138300000|2020-05-22 09:05:00|4809.28|4809.28|4814.98|4814.98|4817.16|4817.16|4808.18|4808.18|0
1590138600000|2020-05-22 09:10:00|4815.86|4815.86|4821.97|4821.97|4823.3|4823.3|4815.86|4815.86|0
1590138900000|2020-05-22 09:15:00|4822.93|4822.93|4826.19|4826.19|4828.84|4828.84|4821.76|4821.76|0
1590139200000|2020-05-22 09:20:00|4827.29|4827.29|4833.9|4833.9|4841.5|4841.5|4827.29|4827.29|0
1590139500000|2020-05-22 09:25:00|4833.02|4833.02|4837.92|4837.92|4838.5|4838.5|4826.36|4826.36|0
1590139800000|2020-05-22 09:30:00|4837.7|4837.7|4841.12|4841.12|4844.42|4844.42|4837.7|4837.7|0
1590140100000|2020-05-22 09:35:00|4840.02|4840.02|4833.33|4833.33|4840.9|4840.9|4832.97|4832.97|0
1590140400000|2020-05-22 09:40:00|4831.97|4831.97|4832.56|4832.56|4835.68|4835.68|4831.4|4831.4|0
1590140700000|2020-05-22 09:45:00|4830.35|4830.35|4832.33|4832.33|4833.37|4833.37|4830.35|4830.35|0
1590141000000|2020-05-22 09:50:00|4832.62|4832.62|4823.53|4823.53|4832.62|4832.62|4822.48|4822.48|0
1590141300000|2020-05-22 09:55:00|4823.99|4823.99|4826.1|4826.1|4829.59|4829.59|4823.99|4823.99|0
1590141600000|2020-05-22 10:00:00|4826.54|4826.54|4834.17|4834.17|4834.17|4834.17|4825.66|4825.66|0
1590141900000|2020-05-22 10:05:00|4835.28|4835.28|4839.15|4839.15|4843.37|4843.37|4835.28|4835.28|0
1590142200000|2020-05-22 10:10:00|4838.69|4838.69|4853.53|4853.53|4853.53|4853.53|4838.47|4838.47|0
1590142500000|2020-05-22 10:15:00|4852.44|4852.44|4859.11|4859.11|4861.18|4861.18|4851.36|4851.36|0
1590142800000|2020-05-22 10:20:00|4859.28|4859.28|4857.58|4857.58|4862.07|4862.07|4856.92|4856.92|0
1590143100000|2020-05-22 10:25:00|4856.92|4856.92|4862.63|4862.63|4864.63|4864.63|4855.49|4855.49|0
1590143400000|2020-05-22 10:30:00|4863.72|4863.72|4861.86|4861.86|4865.83|4865.83|4861.06|4861.06|0
1590143700000|2020-05-22 10:35:00|4860.54|4860.54|4858.24|4858.24|4860.54|4860.54|4855.31|4855.31|0
1590144000000|2020-05-22 10:40:00|4857.15|4857.15|4866.46|4866.46|4866.46|4866.46|4857.15|4857.15|0
1590144300000|2020-05-22 10:45:00|4867.56|4867.56|4866.31|4866.31|4868.02|4868.02|4864.27|4864.27|0
1590144600000|2020-05-22 10:50:00|4866.64|4866.64|4864.3|4864.3|4869.19|4869.19|4863.64|4863.64|0
1590144900000|2020-05-22 10:55:00|4862.76|4862.76|4858.06|4858.06|4863.67|4863.67|4856.28|4856.28|0
1590145200000|2020-05-22 11:00:00|4856.7|4856.7|4855.97|4855.97|4856.7|4856.7|4854.03|4854.03|0
1590145500000|2020-05-22 11:05:00|4856.88|4856.88|4871.81|4871.81|4871.81|4871.81|4856.88|4856.88|0
1590145800000|2020-05-22 11:10:00|4872.26|4872.26|4876.69|4876.69|4879.34|4879.34|4872.26|4872.26|0
1590146100000|2020-05-22 11:15:00|4876.47|4876.47|4878.84|4878.84|4879.5|4879.5|4875.35|4875.35|0
1590146400000|2020-05-22 11:20:00|4877.73|4877.73|4871.3|4871.3|4877.95|4877.95|4871.3|4871.3|0
1590146700000|2020-05-22 11:25:00|4872.18|4872.18|4870.62|4870.62|4873.06|4873.06|4870.4|4870.4|0
1590147000000|2020-05-22 11:30:00|4868.85|4868.85|4873.23|4873.23|4878.45|4878.45|4867.35|4867.35|0
1590147300000|2020-05-22 11:35:00|4872.32|4872.32|4881.25|4881.25|4881.48|4881.48|4872.32|4872.32|0
1590147600000|2020-05-22 11:40:00|4879.93|4879.93|4884.37|4884.37|4888.33|4888.33|4879.93|4879.93|0
1590147900000|2020-05-22 11:45:00|4884.83|4884.83|4885.04|4885.04|4886.5|4886.5|4881.64|4881.64|0
1590148200000|2020-05-22 11:50:00|4885.93|4885.93|4890.28|4890.28|4893.99|4893.99|4885.93|4885.93|0
1590148500000|2020-05-22 11:55:00|4890.86|4890.86|4910.31|4910.31|4910.31|4910.31|4890.86|4890.86|0
1590148800000|2020-05-22 12:00:00|4912.31|4912.31|4913.6|4913.6|4917.24|4917.24|4910.73|4910.73|0
1590149100000|2020-05-22 12:05:00|4912.5|4912.5|4911.73|4911.73|4914.98|4914.98|4911.6|4911.6|0
1590149400000|2020-05-22 12:10:00|4912.32|4912.32|4917.17|4917.17|4918.08|4918.08|4907.79|4907.79|0
1590149700000|2020-05-22 12:15:00|4917.34|4917.34|4911.61|4911.61|4918.54|4918.54|4911.61|4911.61|0
1590150000000|2020-05-22 12:20:00|4910.95|4910.95|4905.03|4905.03|4912.04|4912.04|4903.83|4903.83|0
1590150300000|2020-05-22 12:25:00|4905.52|4905.52|4906.21|4906.21|4907.99|4907.99|4904.2|4904.2|0
1590150600000|2020-05-22 12:30:00|4906.43|4906.43|4898.88|4898.88|4907.01|4907.01|4897.06|4897.06|0
1590150900000|2020-05-22 12:35:00|4898.59|4898.59|4900.9|4900.9|4903.03|4903.03|4898.59|4898.59|0
1590151200000|2020-05-22 12:40:00|4898.71|4898.71|4907.98|4907.98|4908.71|4908.71|4898.71|4898.71|0
1590151500000|2020-05-22 12:45:00|4907.54|4907.54|4908.14|4908.14|4911.8|4911.8|4907.32|4907.32|0
1590151800000|2020-05-22 12:50:00|4908.73|4908.73|4908.38|4908.38|4908.84|4908.84|4903.74|4903.74|0
1590152100000|2020-05-22 12:55:00|4909.04|4909.04|4908.47|4908.47|4911.99|4911.99|4907.35|4907.35|0
1590152400000|2020-05-22 13:00:00|4907.37|4907.37|4904.66|4904.66|4909.16|4909.16|4898.87|4898.87|0
1590152700000|2020-05-22 13:05:00|4905.12|4905.12|4902.67|4902.67|4911.31|4911.31|4901.58|4901.58|0
1590153000000|2020-05-22 13:10:00|4902.18|4902.18|4901.45|4901.45|4902.67|4902.67|4898.53|4898.53|0
1590153300000|2020-05-22 13:15:00|4901.89|4901.89|4900.14|4900.14|4901.89|4901.89|4893.16|4893.16|0
1590153600000|2020-05-22 13:20:00|4900.59|4900.59|4904.21|4904.21|4905.66|4905.66|4900.59|4900.59|0
1590153900000|2020-05-22 13:25:00|4903.33|4903.33|4901.01|4901.01|4904.3|4904.3|4895.8|4895.8|0
1590154200000|2020-05-22 13:30:00|4898.98|4898.98|4880.78|4880.78|4898.98|4898.98|4880.78|4880.78|0
1590154500000|2020-05-22 13:35:00|4879.68|4879.68|4871.43|4871.43|4881.22|4881.22|4871.43|4871.43|0
1590154800000|2020-05-22 13:40:00|4871.66|4871.66|4875.02|4875.02|4875.02|4875.02|4868.25|4868.25|0
1590155100000|2020-05-22 13:45:00|4872.14|4872.14|4892.15|4892.15|4892.15|4892.15|4869.2|4869.2|0
1590155400000|2020-05-22 13:50:00|4891.04|4891.04|4890.67|4890.67|4891.85|4891.85|4888.09|4888.09|0
1590155700000|2020-05-22 13:55:00|4890.89|4890.89|4896.43|4896.43|4897.21|4897.21|4890.76|4890.76|0
1590156000000|2020-05-22 14:00:00|4898.2|4898.2|4887.95|4887.95|4898.2|4898.2|4885.97|4885.97|0
1590156300000|2020-05-22 14:05:00|4886.62|4886.62|4882.93|4882.93|4887.73|4887.73|4878.66|4878.66|0
1590156600000|2020-05-22 14:10:00|4884.47|4884.47|4880.25|4880.25|4884.69|4884.69|4878.51|4878.51|0
1590156900000|2020-05-22 14:15:00|4879.79|4879.79|4885.28|4885.28|4885.74|4885.74|4874.51|4874.51|0
1590157200000|2020-05-22 14:20:00|4884.7|4884.7|4896.89|4896.89|4896.89|4896.89|4884.7|4884.7|0
1590157500000|2020-05-22 14:25:00|4897.18|4897.18|4906.74|4906.74|4907.54|4907.54|4892.79|4892.79|0
1590157800000|2020-05-22 14:30:00|4906.52|4906.52|4917.92|4917.92|4917.92|4917.92|4903.2|4903.2|0
1590158100000|2020-05-22 14:35:00|4917.33|4917.33|4924.26|4924.26|4924.7|4924.7|4916.3|4916.3|0
1590158400000|2020-05-22 14:40:00|4924.04|4924.04|4916.3|4916.3|4928.19|4928.19|4914.94|4914.94|0
1590158700000|2020-05-22 14:45:00|4916.59|4916.59|4917.01|4917.01|4927.32|4927.32|4911.89|4911.89|0
1590159000000|2020-05-22 14:50:00|4914.8|4914.8|4921.66|4921.66|4923.69|4923.69|4908.12|4908.12|0
1590159300000|2020-05-22 14:55:00|4921.21|4921.21|4921.1|4921.1|4922.75|4922.75|4917.79|4917.79|0
1590159600000|2020-05-22 15:00:00|4922.42|4922.42|4918.28|4918.28|4927.95|4927.95|4918.28|4918.28|0
1590159900000|2020-05-22 15:05:00|4920.25|4920.25|4921.98|4921.98|4922.2|4922.2|4915.3|4915.3|0
1590160200000|2020-05-22 15:10:00|4922.27|4922.27|4918.75|4918.75|4923.56|4923.56|4918.08|4918.08|0
1590160500000|2020-05-22 15:15:00|4919.41|4919.41|4923.4|4923.4|4924.07|4924.07|4918.4|4918.4|0
1590160800000|2020-05-22 15:20:00|4922.82|4922.82|4912.41|4912.41|4923.1|4923.1|4909.09|4909.09|0
1590161100000|2020-05-22 15:25:00|4912.25|4912.25|4922.77|4922.77|4925.33|4925.33|4911.8|4911.8|0
1590477300000|2020-05-26 07:15:00|5088.36|5088.36|5119.53|5119.53|5119.53|5119.53|5088.01|5088.01|0
1590477600000|2020-05-26 07:20:00|5120.44|5120.44|5128.7|5128.7|5135.15|5135.15|5116.04|5116.04|0
1590477900000|2020-05-26 07:25:00|5128.11|5128.11|5099.45|5099.45|5133.38|5133.38|5095.39|5095.39|0
1590478200000|2020-05-26 07:30:00|5098.54|5098.54|5090.49|5090.49|5109.24|5109.24|5089.95|5089.95|0
1590478500000|2020-05-26 07:35:00|5092.67|5092.67|5088.72|5088.72|5105.96|5105.96|5088.72|5088.72|0
1590478800000|2020-05-26 07:40:00|5087.36|5087.36|5096.45|5096.45|5103.28|5103.28|5079.71|5079.71|0
1590479100000|2020-05-26 07:45:00|5093.17|5093.17|5107.62|5107.62|5107.62|5107.62|5089.54|5089.54|0
1590479400000|2020-05-26 07:50:00|5108.71|5108.71|5114.08|5114.08|5123.27|5123.27|5108.16|5108.16|0
1590479700000|2020-05-26 07:55:00|5111.16|5111.16|5134.03|5134.03|5136.85|5136.85|5111.16|5111.16|0
1590480000000|2020-05-26 08:00:00|5131.82|5131.82|5144.16|5144.16|5149.54|5149.54|5131.82|5131.82|0
1590480300000|2020-05-26 08:05:00|5145.04|5145.04|5146.46|5146.46|5147.57|5147.57|5132.16|5132.16|0
1590480600000|2020-05-26 08:10:00|5144.8|5144.8|5136.14|5136.14|5144.9|5144.9|5134.38|5134.38|0
1590480900000|2020-05-26 08:15:00|5136.43|5136.43|5135.71|5135.71|5138.7|5138.7|5135.06|5135.06|0
1590481200000|2020-05-26 08:20:00|5136.29|5136.29|5136.91|5136.91|5138.72|5138.72|5130.4|5130.4|0
1590481500000|2020-05-26 08:25:00|5137.49|5137.49|5130.33|5130.33|5137.49|5137.49|5128.48|5128.48|0
1590481800000|2020-05-26 08:30:00|5130.78|5130.78|5120.89|5120.89|5131.88|5131.88|5120.59|5120.59|0
1590482100000|2020-05-26 08:35:00|5120.6|5120.6|5117.76|5117.76|5123.31|5123.31|5115.41|5115.41|0
1590482400000|2020-05-26 08:40:00|5118.32|5118.32|5111.03|5111.03|5118.32|5118.32|5105.2|5105.2|0
1590482700000|2020-05-26 08:45:00|5111.2|5111.2|5110.1|5110.1|5111.95|5111.95|5107.45|5107.45|0
1590483000000|2020-05-26 08:50:00|5112.28|5112.28|5120.75|5120.75|5122.86|5122.86|5111.27|5111.27|0
1590483300000|2020-05-26 08:55:00|5120.2|5120.2|5133.42|5133.42|5135.73|5135.73|5120.2|5120.2|0
1590483600000|2020-05-26 09:00:00|5134.33|5134.33|5134.3|5134.3|5140.41|5140.41|5134.3|5134.3|0
1590483900000|2020-05-26 09:05:00|5133.84|5133.84|5139.74|5139.74|5139.74|5139.74|5128.34|5128.34|0
1590484200000|2020-05-26 09:10:00|5139.19|5139.19|5159.35|5159.35|5159.35|5159.35|5139.19|5139.19|0
1590484500000|2020-05-26 09:15:00|5160.66|5160.66|5163.19|5163.19|5166.21|5166.21|5159.68|5159.68|0
1590484800000|2020-05-26 09:20:00|5162.64|5162.64|5162.67|5162.67|5164.03|5164.03|5160.46|5160.46|0
1590485100000|2020-05-26 09:25:00|5164.49|5164.49|5168.18|5168.18|5168.18|5168.18|5163.94|5163.94|0
1590485400000|2020-05-26 09:30:00|5167.08|5167.08|5164.17|5164.17|5169.97|5169.97|5161.23|5161.23|0
1590485700000|2020-05-26 09:35:00|5165.08|5165.08|5157.2|5157.2|5165.08|5165.08|5155.35|5155.35|0
1590486000000|2020-05-26 09:40:00|5157.3|5157.3|5157.07|5157.07|5160.58|5160.58|5153.27|5153.27|0
1590486300000|2020-05-26 09:45:00|5157.53|5157.53|5164.72|5164.72|5165.01|5165.01|5156.44|5156.44|0
1590486600000|2020-05-26 09:50:00|5164.17|5164.17|5159.89|5159.89|5164.17|5164.17|5158.35|5158.35|0
1590486900000|2020-05-26 09:55:00|5159.7|5159.7|5156.58|5156.58|5160.19|5160.19|5152.81|5152.81|0
1590487200000|2020-05-26 10:00:00|5157.03|5157.03|5155.98|5155.98|5159.52|5159.52|5154.46|5154.46|0
1590487500000|2020-05-26 10:05:00|5157.07|5157.07|5152.06|5152.06|5157.07|5157.07|5151.46|5151.46|0
1590487800000|2020-05-26 10:10:00|5152.01|5152.01|5141.35|5141.35|5153.49|5153.49|5141.35|5141.35|0
1590488100000|2020-05-26 10:15:00|5141.25|5141.25|5151.95|5151.95|5152.5|5152.5|5141.25|5141.25|0
1590488400000|2020-05-26 10:20:00|5151.75|5151.75|5157.93|5157.93|5158.87|5158.87|5150.97|5150.97|0
1590488700000|2020-05-26 10:25:00|5157.47|5157.47|5155.88|5155.88|5157.47|5157.47|5153.44|5153.44|0
1590489000000|2020-05-26 10:30:00|5155.33|5155.33|5157.84|5157.84|5157.84|5157.84|5153.14|5153.14|0
1590489300000|2020-05-26 10:35:00|5157.55|5157.55|5145.24|5145.24|5157.55|5157.55|5144.13|5144.13|0
1590489600000|2020-05-26 10:40:00|5144.13|5144.13|5143.8|5143.8|5150.23|5150.23|5140.54|5140.54|0
1590489900000|2020-05-26 10:45:00|5144.67|5144.67|5151.57|5151.57|5151.57|5151.57|5143.31|5143.31|0
1590490200000|2020-05-26 10:50:00|5150.46|5150.46|5144.26|5144.26|5152.71|5152.71|5143.8|5143.8|0
1590490500000|2020-05-26 10:55:00|5143.8|5143.8|5150.59|5150.59|5150.59|5150.59|5138.31|5138.31|0
1590490800000|2020-05-26 11:00:00|5148.94|5148.94|5145.84|5145.84|5152.8|5152.8|5143.21|5143.21|0
1590491100000|2020-05-26 11:05:00|5148.02|5148.02|5154.2|5154.2|5154.65|5154.65|5147.44|5147.44|0
1590491400000|2020-05-26 11:10:00|5153.64|5153.64|5151.12|5151.12|5158.8|5158.8|5151.12|5151.12|0
1590491700000|2020-05-26 11:15:00|5149.95|5149.95|5149.67|5149.67|5150.95|5150.95|5145.77|5145.77|0
1590492000000|2020-05-26 11:20:00|5150.22|5150.22|5147.57|5147.57|5152.41|5152.41|5146.34|5146.34|0
1590492300000|2020-05-26 11:25:00|5148.12|5148.12|5136.64|5136.64|5149.48|5149.48|5135.6|5135.6|0
1590492600000|2020-05-26 11:30:00|5136.32|5136.32|5130.37|5130.37|5136.32|5136.32|5129.27|5129.27|0
1590492900000|2020-05-26 11:35:00|5129.27|5129.27|5136.49|5136.49|5138.73|5138.73|5128.16|5128.16|0
1590493200000|2020-05-26 11:40:00|5135.93|5135.93|5130.23|5130.23|5135.93|5135.93|5129.02|5129.02|0
1590493500000|2020-05-26 11:45:00|5131.14|5131.14|5132.23|5132.23|5133.86|5133.86|5127.78|5127.78|0
1590493800000|2020-05-26 11:50:00|5133.88|5133.88|5151.22|5151.22|5151.22|5151.22|5133.88|5133.88|0
1590494100000|2020-05-26 11:55:00|5151.77|5151.77|5153.97|5153.97|5153.97|5153.97|5150.92|5150.92|0
1590494400000|2020-05-26 12:00:00|5154.42|5154.42|5144.12|5144.12|5159.65|5159.65|5144.12|5144.12|0
1590494700000|2020-05-26 12:05:00|5144.67|5144.67|5149.74|5149.74|5150.43|5150.43|5142.83|5142.83|0
1590495000000|2020-05-26 12:10:00|5152.31|5152.31|5155.07|5155.07|5158.08|5158.08|5152.31|5152.31|0
1590495300000|2020-05-26 12:15:00|5154.16|5154.16|5158.45|5158.45|5159|5159|5153.25|5153.25|0
1590495600000|2020-05-26 12:20:00|5158.91|5158.91|5157.76|5157.76|5160.27|5160.27|5157.65|5157.65|0
1590495900000|2020-05-26 12:25:00|5158.21|5158.21|5163.33|5163.33|5163.33|5163.33|5156|5156|0
1590496200000|2020-05-26 12:30:00|5163.78|5163.78|5171.29|5171.29|5171.29|5171.29|5161.29|5161.29|0
1590496500000|2020-05-26 12:35:00|5172.95|5172.95|5175.95|5175.95|5176.58|5176.58|5171.82|5171.82|0
1590496800000|2020-05-26 12:40:00|5176.86|5176.86|5185.6|5185.6|5186.15|5186.15|5176.86|5176.86|0
1590497100000|2020-05-26 12:45:00|5186.15|5186.15|5196.94|5196.94|5198.6|5198.6|5185.7|5185.7|0
1590497400000|2020-05-26 12:50:00|5197.23|5197.23|5195.12|5195.12|5200.76|5200.76|5195.12|5195.12|0
1590497700000|2020-05-26 12:55:00|5194.66|5194.66|5185.81|5185.81|5194.66|5194.66|5184.19|5184.19|0
1590498000000|2020-05-26 13:00:00|5184.16|5184.16|5179.94|5179.94|5192.24|5192.24|5179.94|5179.94|0
1590498300000|2020-05-26 13:05:00|5178.28|5178.28|5175.51|5175.51|5178.28|5178.28|5165.64|5165.64|0
1590498600000|2020-05-26 13:10:00|5174.42|5174.42|5168.1|5168.1|5178.58|5178.58|5167.55|5167.55|0
1590498900000|2020-05-26 13:15:00|5167.19|5167.19|5172.91|5172.91|5174.34|5174.34|5166.09|5166.09|0
1590499200000|2020-05-26 13:20:00|5173.37|5173.37|5172.17|5172.17|5175.19|5175.19|5172.17|5172.17|0
1590499500000|2020-05-26 13:25:00|5171.87|5171.87|5171.97|5171.97|5172.98|5172.98|5167.52|5167.52|0
1590499800000|2020-05-26 13:30:00|5171.68|5171.68|5177.32|5177.32|5183.97|5183.97|5171.68|5171.68|0
1590500100000|2020-05-26 13:35:00|5177.03|5177.03|5163.02|5163.02|5180.64|5180.64|5160.81|5160.81|0
1590500400000|2020-05-26 13:40:00|5162.44|5162.44|5174.09|5174.09|5175.85|5175.85|5160.33|5160.33|0
1590500700000|2020-05-26 13:45:00|5174.75|5174.75|5169.06|5169.06|5174.75|5174.75|5167.88|5167.88|0
1590501000000|2020-05-26 13:50:00|5168.15|5168.15|5177.71|5177.71|5178|5178|5164.04|5164.04|0
1590501300000|2020-05-26 13:55:00|5177.15|5177.15|5173.6|5173.6|5180.67|5180.67|5170.12|5170.12|0
1590501600000|2020-05-26 14:00:00|5172.72|5172.72|5169.95|5169.95|5176.16|5176.16|5168.18|5168.18|0
1590501900000|2020-05-26 14:05:00|5169.07|5169.07|5166.41|5166.41|5170.08|5170.08|5160.69|5160.69|0
1590502200000|2020-05-26 14:10:00|5165.5|5165.5|5180.54|5180.54|5184.29|5184.29|5165.5|5165.5|0
1590502500000|2020-05-26 14:15:00|5179.99|5179.99|5189.96|5189.96|5190.22|5190.22|5179.99|5179.99|0
1590502800000|2020-05-26 14:20:00|5189.66|5189.66|5186.17|5186.17|5192.42|5192.42|5185.13|5185.13|0
1590503100000|2020-05-26 14:25:00|5186.07|5186.07|5188.1|5188.1|5191.13|5191.13|5179.88|5179.88|0
1590503400000|2020-05-26 14:30:00|5188.65|5188.65|5184.49|5184.49|5188.65|5188.65|5181.66|5181.66|0
1590503700000|2020-05-26 14:35:00|5184.94|5184.94|5191.26|5191.26|5191.88|5191.88|5183.23|5183.23|0
1590504000000|2020-05-26 14:40:00|5191.56|5191.56|5186.82|5186.82|5198.42|5198.42|5185.95|5185.95|0
1590504300000|2020-05-26 14:45:00|5185.71|5185.71|5178.36|5178.36|5187.76|5187.76|5177.71|5177.71|0
1590504600000|2020-05-26 14:50:00|5178.92|5178.92|5179.59|5179.59|5186.72|5186.72|5178.92|5178.92|0
1590504900000|2020-05-26 14:55:00|5179.3|5179.3|5174.05|5174.05|5179.69|5179.69|5174.05|5174.05|0
1590505200000|2020-05-26 15:00:00|5174.6|5174.6|5175.98|5175.98|5177.87|5177.87|5171.85|5171.85|0
1590505500000|2020-05-26 15:05:00|5174.87|5174.87|5165.55|5165.55|5174.87|5174.87|5165.55|5165.55|0
1590505800000|2020-05-26 15:10:00|5165|5165|5177.41|5177.41|5177.41|5177.41|5163.34|5163.34|0
1590506100000|2020-05-26 15:15:00|5177.71|5177.71|5174.95|5174.95|5180.25|5180.25|5170.73|5170.73|0
1590506400000|2020-05-26 15:20:00|5175.5|5175.5|5179.51|5179.51|5182.71|5182.71|5174.6|5174.6|0
1590506700000|2020-05-26 15:25:00|5180|5180|5171.6|5171.6|5180.29|5180.29|5159.88|5159.88|0
1590563700000|2020-05-27 07:15:00|5242.52|5242.52|5243.42|5243.42|5263.45|5263.45|5236.79|5236.79|0
1590564000000|2020-05-27 07:20:00|5245.07|5245.07|5249.19|5249.19|5252.37|5252.37|5241.08|5241.08|0
1590564300000|2020-05-27 07:25:00|5250.1|5250.1|5273.41|5273.41|5275.47|5275.47|5248.99|5248.99|0
1590564600000|2020-05-27 07:30:00|5275.59|5275.59|5264.26|5264.26|5292.09|5292.09|5260.33|5260.33|0
1590564900000|2020-05-27 07:35:00|5265.91|5265.91|5268.27|5268.27|5281.55|5281.55|5258.49|5258.49|0
1590565200000|2020-05-27 07:40:00|5268.82|5268.82|5266.39|5266.39|5275.15|5275.15|5262.49|5262.49|0
1590565500000|2020-05-27 07:45:00|5267.48|5267.48|5280.17|5280.17|5280.82|5280.82|5267.48|5267.48|0
1590565800000|2020-05-27 07:50:00|5279.06|5279.06|5271.15|5271.15|5292.14|5292.14|5270.6|5270.6|0
1590566100000|2020-05-27 07:55:00|5271.45|5271.45|5247.83|5247.83|5271.45|5271.45|5244.67|5244.67|0
1590566400000|2020-05-27 08:00:00|5248.28|5248.28|5290.19|5290.19|5290.19|5290.19|5248.28|5248.28|0
1590566700000|2020-05-27 08:05:00|5292.37|5292.37|5274.99|5274.99|5292.37|5292.37|5272.78|5272.78|0
1590567000000|2020-05-27 08:10:00|5273.62|5273.62|5276.06|5276.06|5281.15|5281.15|5269.76|5269.76|0
1590567300000|2020-05-27 08:15:00|5274.95|5274.95|5289.88|5289.88|5289.88|5289.88|5274.95|5274.95|0
1590567600000|2020-05-27 08:20:00|5289.59|5289.59|5285.33|5285.33|5298.42|5298.42|5284.45|5284.45|0
1590567900000|2020-05-27 08:25:00|5284.87|5284.87|5289.36|5289.36|5296.36|5296.36|5283.78|5283.78|0
1590568200000|2020-05-27 08:30:00|5290.46|5290.46|5308.8|5308.8|5312.25|5312.25|5290.46|5290.46|0
1590568500000|2020-05-27 08:35:00|5309.39|5309.39|5321.11|5321.11|5327.51|5327.51|5309.39|5309.39|0
1590568800000|2020-05-27 08:40:00|5320.55|5320.55|5335.99|5335.99|5335.99|5335.99|5318.52|5318.52|0
1590569100000|2020-05-27 08:45:00|5334.89|5334.89|5337.4|5337.4|5338.3|5338.3|5329.28|5329.28|0
1590569400000|2020-05-27 08:50:00|5336.85|5336.85|5340.85|5340.85|5341.66|5341.66|5325.31|5325.31|0
1590569700000|2020-05-27 08:55:00|5341.96|5341.96|5344.31|5344.31|5350.16|5350.16|5340.3|5340.3|0
1590570000000|2020-05-27 09:00:00|5345.4|5345.4|5337.29|5337.29|5349.77|5349.77|5337.29|5337.29|0
1590570300000|2020-05-27 09:05:00|5338.95|5338.95|5336.9|5336.9|5339.86|5339.86|5331.64|5331.64|0
1590570600000|2020-05-27 09:10:00|5339.11|5339.11|5339.56|5339.56|5339.66|5339.66|5329.99|5329.99|0
1590570900000|2020-05-27 09:15:00|5337.91|5337.91|5347.94|5347.94|5348.82|5348.82|5337.81|5337.81|0
1590571200000|2020-05-27 09:20:00|5349.91|5349.91|5352.78|5352.78|5357.08|5357.08|5347.84|5347.84|0
1590571500000|2020-05-27 09:25:00|5353.37|5353.37|5357.37|5357.37|5360.13|5360.13|5351.58|5351.58|0
1590571800000|2020-05-27 09:30:00|5357.96|5357.96|5362.48|5362.48|5372.38|5372.38|5357.41|5357.41|0
1590572100000|2020-05-27 09:35:00|5361.89|5361.89|5379.73|5379.73|5380.28|5380.28|5361.46|5361.46|0
1590572400000|2020-05-27 09:40:00|5380.18|5380.18|5384.24|5384.24|5392.74|5392.74|5377.36|5377.36|0
1590572700000|2020-05-27 09:45:00|5383.68|5383.68|5395.26|5395.26|5395.26|5395.26|5383.68|5383.68|0
1590573000000|2020-05-27 09:50:00|5396.92|5396.92|5405.05|5405.05|5405.6|5405.6|5396.46|5396.46|0
1590573300000|2020-05-27 09:55:00|5405.51|5405.51|5427.78|5427.78|5428.33|5428.33|5405.51|5405.51|0
1590573600000|2020-05-27 10:00:00|5427.22|5427.22|5412.33|5412.33|5428.33|5428.33|5401.37|5401.37|0
1590573900000|2020-05-27 10:05:00|5415.09|5415.09|5405.16|5405.16|5420.91|5420.91|5405.16|5405.16|0
1590574200000|2020-05-27 10:10:00|5405.62|5405.62|5429.63|5429.63|5432.69|5432.69|5402.3|5402.3|0
1590574500000|2020-05-27 10:15:00|5430.72|5430.72|5426.99|5426.99|5434.58|5434.58|5423.1|5423.1|0
1590574800000|2020-05-27 10:20:00|5428.09|5428.09|5429.42|5429.42|5431.24|5431.24|5424.13|5424.13|0
1590575100000|2020-05-27 10:25:00|5431.63|5431.63|5435.03|5435.03|5436.04|5436.04|5423.05|5423.05|0
1590575400000|2020-05-27 10:30:00|5438.9|5438.9|5443.33|5443.33|5445.08|5445.08|5437.48|5437.48|0
1590575700000|2020-05-27 10:35:00|5444.99|5444.99|5442.4|5442.4|5470.31|5470.31|5442.4|5442.4|0
1590576000000|2020-05-27 10:40:00|5436.32|5436.32|5437.23|5437.23|5439.05|5439.05|5428.75|5428.75|0
1590576300000|2020-05-27 10:45:00|5435.02|5435.02|5420.79|5420.79|5440.41|5440.41|5420.5|5420.5|0
1590576600000|2020-05-27 10:50:00|5420.21|5420.21|5429.21|5429.21|5429.21|5429.21|5415.24|5415.24|0
1590576900000|2020-05-27 10:55:00|5428.76|5428.76|5447.04|5447.04|5447.04|5447.04|5428.76|5428.76|0
1590577200000|2020-05-27 11:00:00|5446.38|5446.38|5458.01|5458.01|5460.22|5460.22|5438.49|5438.49|0
1590577500000|2020-05-27 11:05:00|5459.11|5459.11|5467.59|5467.59|5468.7|5468.7|5458.51|5458.51|0
1590577800000|2020-05-27 11:10:00|5469.8|5469.8|5463.62|5463.62|5471.46|5471.46|5458.66|5458.66|0
1590578100000|2020-05-27 11:15:00|5463.07|5463.07|5453.45|5453.45|5468.63|5468.63|5450.14|5450.14|0
1590578400000|2020-05-27 11:20:00|5454.56|5454.56|5468.81|5468.81|5469.24|5469.24|5452.14|5452.14|0
1590578700000|2020-05-27 11:25:00|5467.71|5467.71|5486.19|5486.19|5486.19|5486.19|5467.71|5467.71|0
1590579000000|2020-05-27 11:30:00|5485.09|5485.09|5497.01|5497.01|5497.01|5497.01|5477.94|5477.94|0
1590579300000|2020-05-27 11:35:00|5493.7|5493.7|5505.1|5505.1|5506.01|5506.01|5492.59|5492.59|0
1590579600000|2020-05-27 11:40:00|5503.44|5503.44|5512.22|5512.22|5517.81|5517.81|5502.63|5502.63|0
1590579900000|2020-05-27 11:45:00|5512.77|5512.77|5519.34|5519.34|5520.98|5520.98|5509.85|5509.85|0
1590580200000|2020-05-27 11:50:00|5517.68|5517.68|5511.64|5511.64|5517.68|5517.68|5507.58|5507.58|0
1590580500000|2020-05-27 11:55:00|5512.23|5512.23|5496.82|5496.82|5513.99|5513.99|5496.82|5496.82|0
1590580800000|2020-05-27 12:00:00|5497.37|5497.37|5482.63|5482.63|5497.57|5497.57|5482.63|5482.63|0
1590581100000|2020-05-27 12:05:00|5482.08|5482.08|5500.24|5500.24|5500.24|5500.24|5480.36|5480.36|0
1590581400000|2020-05-27 12:10:00|5499.14|5499.14|5497.8|5497.8|5500.92|5500.92|5494.58|5494.58|0
1590581700000|2020-05-27 12:15:00|5497.34|5497.34|5494.71|5494.71|5497.64|5497.64|5493.06|5493.06|0
1590582000000|2020-05-27 12:20:00|5493.61|5493.61|5498.1|5498.1|5501.34|5501.34|5491.4|5491.4|0
1590582300000|2020-05-27 12:25:00|5498.65|5498.65|5499.93|5499.93|5502.89|5502.89|5498.65|5498.65|0
1590582600000|2020-05-27 12:30:00|5501.04|5501.04|5490.87|5490.87|5506.17|5506.17|5488.66|5488.66|0
1590582900000|2020-05-27 12:35:00|5491.98|5491.98|5491.64|5491.64|5497.35|5497.35|5489.6|5489.6|0
1590583200000|2020-05-27 12:40:00|5493.3|5493.3|5497.43|5497.43|5498.24|5498.24|5493.3|5493.3|0
1590583500000|2020-05-27 12:45:00|5499.61|5499.61|5511.34|5511.34|5516.22|5516.22|5499.61|5499.61|0
1590583800000|2020-05-27 12:50:00|5511.89|5511.89|5515.56|5515.56|5526.9|5526.9|5510.56|5510.56|0
1590584100000|2020-05-27 12:55:00|5513.9|5513.9|5487.75|5487.75|5514.94|5514.94|5486.65|5486.65|0
1590584400000|2020-05-27 13:00:00|5488.86|5488.86|5468.53|5468.53|5488.86|5488.86|5464.08|5464.08|0
1590584700000|2020-05-27 13:05:00|5467.98|5467.98|5475.58|5475.58|5477.41|5477.41|5467.98|5467.98|0
1590585000000|2020-05-27 13:10:00|5477.79|5477.79|5477.03|5477.03|5481.26|5481.26|5475.11|5475.11|0
1590585300000|2020-05-27 13:15:00|5479.24|5479.24|5505.17|5505.17|5505.17|5505.17|5479.24|5479.24|0
1590585600000|2020-05-27 13:20:00|5505.62|5505.62|5503.89|5503.89|5510.9|5510.9|5498.44|5498.44|0
1590585900000|2020-05-27 13:25:00|5500.62|5500.62|5506.34|5506.34|5518.62|5518.62|5498.63|5498.63|0
1590586200000|2020-05-27 13:30:00|5506.24|5506.24|5514.72|5514.72|5524.67|5524.67|5502.38|5502.38|0
1590586500000|2020-05-27 13:35:00|5515.81|5515.81|5469.69|5469.69|5516.6|5516.6|5469.69|5469.69|0
1590586800000|2020-05-27 13:40:00|5467.51|5467.51|5463.76|5463.76|5473.42|5473.42|5460.61|5460.61|0
1590587100000|2020-05-27 13:45:00|5462.4|5462.4|5434.35|5434.35|5462.4|5462.4|5433.71|5433.71|0
1590587400000|2020-05-27 13:50:00|5434.81|5434.81|5419.68|5419.68|5438.64|5438.64|5418.59|5418.59|0
1590587700000|2020-05-27 13:55:00|5420.78|5420.78|5417.38|5417.38|5421.69|5421.69|5412.67|5412.67|0
1590588000000|2020-05-27 14:00:00|5418.93|5418.93|5405.22|5405.22|5421.11|5421.11|5404.45|5404.45|0
1590588300000|2020-05-27 14:05:00|5405.77|5405.77|5406.94|5406.94|5414.22|5414.22|5403.82|5403.82|0
1590588600000|2020-05-27 14:10:00|5408.04|5408.04|5419.72|5419.72|5429.08|5429.08|5408.04|5408.04|0
1590588900000|2020-05-27 14:15:00|5420.3|5420.3|5417.07|5417.07|5426.93|5426.93|5417.07|5417.07|0
1590589200000|2020-05-27 14:20:00|5416.52|5416.52|5402.01|5402.01|5416.52|5416.52|5388.48|5388.48|0
1590589500000|2020-05-27 14:25:00|5399.8|5399.8|5392.42|5392.42|5409.58|5409.58|5390.3|5390.3|0
1590589800000|2020-05-27 14:30:00|5393|5393|5385.51|5385.51|5393|5393|5380.95|5380.95|0
1590590100000|2020-05-27 14:35:00|5385.05|5385.05|5367.88|5367.88|5385.05|5385.05|5362.72|5362.72|0
1590590400000|2020-05-27 14:40:00|5368.98|5368.98|5363.8|5363.8|5368.98|5368.98|5351.65|5351.65|0
1590590700000|2020-05-27 14:45:00|5364.1|5364.1|5338.61|5338.61|5364.55|5364.55|5337.57|5337.57|0
1590591000000|2020-05-27 14:50:00|5338.9|5338.9|5355.11|5355.11|5356.47|5356.47|5333.57|5333.57|0
1590591300000|2020-05-27 14:55:00|5356.22|5356.22|5360.63|5360.63|5366.05|5366.05|5347.14|5347.14|0
1590591600000|2020-05-27 15:00:00|5360.07|5360.07|5365.88|5365.88|5374.92|5374.92|5350.2|5350.2|0
1590591900000|2020-05-27 15:05:00|5366.54|5366.54|5369.77|5369.77|5375.34|5375.34|5363.09|5363.09|0
1590592200000|2020-05-27 15:10:00|5368.67|5368.67|5376.1|5376.1|5380.85|5380.85|5362.57|5362.57|0
1590592500000|2020-05-27 15:15:00|5375.01|5375.01|5383.93|5383.93|5384.74|5384.74|5368.52|5368.52|0
1590592800000|2020-05-27 15:20:00|5384.03|5384.03|5372.64|5372.64|5387.07|5387.07|5372.35|5372.35|0
1590593100000|2020-05-27 15:25:00|5372.74|5372.74|5372.3|5372.3|5379.58|5379.58|5365.89|5365.89|0
1590650100000|2020-05-28 07:15:00|5456.47|5456.47|5449.29|5449.29|5468.66|5468.66|5444.25|5444.25|0
1590650400000|2020-05-28 07:20:00|5450.39|5450.39|5461.17|5461.17|5461.5|5461.5|5431.69|5431.69|0
1590650700000|2020-05-28 07:25:00|5460.87|5460.87|5450.96|5450.96|5460.87|5460.87|5440.38|5440.38|0
1590651000000|2020-05-28 07:30:00|5451.42|5451.42|5462.29|5462.29|5468.88|5468.88|5451.42|5451.42|0
1590651300000|2020-05-28 07:35:00|5463.94|5463.94|5452.3|5452.3|5480.81|5480.81|5448.98|5448.98|0
1590651600000|2020-05-28 07:40:00|5452.88|5452.88|5446.98|5446.98|5461.36|5461.36|5444.74|5444.74|0
1590651900000|2020-05-28 07:45:00|5446.52|5446.52|5456.99|5456.99|5465.61|5465.61|5446.52|5446.52|0
1590652200000|2020-05-28 07:50:00|5459.17|5459.17|5448.44|5448.44|5463.03|5463.03|5442.63|5442.63|0
1590652500000|2020-05-28 07:55:00|5447.34|5447.34|5449.13|5449.13|5455.27|5455.27|5445.42|5445.42|0
1590652800000|2020-05-28 08:00:00|5449.69|5449.69|5460.76|5460.76|5470.01|5470.01|5446.31|5446.31|0
1590653100000|2020-05-28 08:05:00|5459.65|5459.65|5451.59|5451.59|5460.24|5460.24|5446.05|5446.05|0
1590653400000|2020-05-28 08:10:00|5448.83|5448.83|5436.07|5436.07|5449.28|5449.28|5429.74|5429.74|0
1590653700000|2020-05-28 08:15:00|5435.41|5435.41|5419.88|5419.88|5438.34|5438.34|5417.42|5417.42|0
1590654000000|2020-05-28 08:20:00|5418.78|5418.78|5413.51|5413.51|5419.88|5419.88|5403.06|5403.06|0
1590654300000|2020-05-28 08:25:00|5412.6|5412.6|5400.38|5400.38|5412.76|5412.76|5400.38|5400.38|0
1590654600000|2020-05-28 08:30:00|5399.48|5399.48|5374.08|5374.08|5401.29|5401.29|5365.81|5365.81|0
1590654900000|2020-05-28 08:35:00|5373.53|5373.53|5387.87|5387.87|5387.87|5387.87|5373.53|5373.53|0
1590655200000|2020-05-28 08:40:00|5385.66|5385.66|5385.58|5385.58|5385.66|5385.66|5373.66|5373.66|0
1590655500000|2020-05-28 08:45:00|5384.48|5384.48|5386.83|5386.83|5389.79|5389.79|5380.05|5380.05|0
1590655800000|2020-05-28 08:50:00|5386.35|5386.35|5382.66|5382.66|5388.42|5388.42|5378.86|5378.86|0
1590656100000|2020-05-28 08:55:00|5382.2|5382.2|5401.9|5401.9|5402.78|5402.78|5381.91|5381.91|0
1590656400000|2020-05-28 09:00:00|5400.25|5400.25|5384.42|5384.42|5400.25|5400.25|5373.14|5373.14|0
1590656700000|2020-05-28 09:05:00|5385.52|5385.52|5377.78|5377.78|5388.08|5388.08|5373|5373|0
1590657000000|2020-05-28 09:10:00|5378.33|5378.33|5402.42|5402.42|5406.82|5406.82|5378.33|5378.33|0
1590657300000|2020-05-28 09:15:00|5405.73|5405.73|5398.54|5398.54|5408.29|5408.29|5393.28|5393.28|0
1590657600000|2020-05-28 09:20:00|5399.63|5399.63|5404.03|5404.03|5410.68|5410.68|5399.63|5399.63|0
1590657900000|2020-05-28 09:25:00|5407.34|5407.34|5394.1|5394.1|5407.62|5407.62|5391.66|5391.66|0
1590658200000|2020-05-28 09:30:00|5395.76|5395.76|5398.67|5398.67|5410.4|5410.4|5395.76|5395.76|0
1590658500000|2020-05-28 09:35:00|5399.77|5399.77|5402.19|5402.19|5403.07|5403.07|5393.01|5393.01|0
1590658800000|2020-05-28 09:40:00|5401.08|5401.08|5397.19|5397.19|5401.08|5401.08|5391.51|5391.51|0
1590659100000|2020-05-28 09:45:00|5395.53|5395.53|5400.8|5400.8|5400.8|5400.8|5392.45|5392.45|0
1590659400000|2020-05-28 09:50:00|5399.15|5399.15|5387.25|5387.25|5399.15|5399.15|5374.56|5374.56|0
1590659700000|2020-05-28 09:55:00|5386.67|5386.67|5376.79|5376.79|5391.61|5391.61|5376.79|5376.79|0
1590660000000|2020-05-28 10:00:00|5375.13|5375.13|5376.48|5376.48|5379.18|5379.18|5369.6|5369.6|0
1590660300000|2020-05-28 10:05:00|5377.57|5377.57|5395.36|5395.36|5398.25|5398.25|5374.96|5374.96|0
1590660600000|2020-05-28 10:10:00|5393.7|5393.7|5389.71|5389.71|5395.43|5395.43|5382.92|5382.92|0
1590660900000|2020-05-28 10:15:00|5389.26|5389.26|5386.18|5386.18|5395.98|5395.98|5384.14|5384.14|0
1590661200000|2020-05-28 10:20:00|5386.47|5386.47|5400.17|5400.17|5400.17|5400.17|5385.07|5385.07|0
1590661500000|2020-05-28 10:25:00|5399.06|5399.06|5401.96|5401.96|5403.07|5403.07|5394.04|5394.04|0
1590661800000|2020-05-28 10:30:00|5400.87|5400.87|5417.52|5417.52|5417.52|5417.52|5399.78|5399.78|0
1590662100000|2020-05-28 10:35:00|5417.81|5417.81|5426.6|5426.6|5426.6|5426.6|5412.55|5412.55|0
1590662400000|2020-05-28 10:40:00|5426.7|5426.7|5435.21|5435.21|5436.46|5436.46|5426.48|5426.48|0
1590662700000|2020-05-28 10:45:00|5434.66|5434.66|5448.59|5448.59|5453.27|5453.27|5434.66|5434.66|0
1590663000000|2020-05-28 10:50:00|5449.15|5449.15|5454.87|5454.87|5455.46|5455.46|5448.89|5448.89|0
1590663300000|2020-05-28 10:55:00|5453.21|5453.21|5454.32|5454.32|5454.32|5454.32|5444.19|5444.19|0
1590663600000|2020-05-28 11:00:00|5456.07|5456.07|5437.3|5437.3|5459.45|5459.45|5436.85|5436.85|0
1590663900000|2020-05-28 11:05:00|5437.76|5437.76|5431.59|5431.59|5445.25|5445.25|5428.82|5428.82|0
1590664200000|2020-05-28 11:10:00|5432.04|5432.04|5438.67|5438.67|5445.95|5445.95|5427.81|5427.81|0
1590664500000|2020-05-28 11:15:00|5438.21|5438.21|5434.07|5434.07|5438.68|5438.68|5431.26|5431.26|0
1590664800000|2020-05-28 11:20:00|5432.97|5432.97|5435.55|5435.55|5435.55|5435.55|5430.86|5430.86|0
1590665100000|2020-05-28 11:25:00|5436|5436|5445.35|5445.35|5445.35|5445.35|5435.55|5435.55|0
1590665400000|2020-05-28 11:30:00|5446.44|5446.44|5454.4|5454.4|5454.4|5454.4|5443.47|5443.47|0
1590665700000|2020-05-28 11:35:00|5454.2|5454.2|5452.39|5452.39|5454.2|5454.2|5448.75|5448.75|0
1590666000000|2020-05-28 11:40:00|5451.29|5451.29|5440.51|5440.51|5452.01|5452.01|5440.51|5440.51|0
1590666300000|2020-05-28 11:45:00|5439.92|5439.92|5429.74|5429.74|5440.03|5440.03|5429.44|5429.44|0
1590666600000|2020-05-28 11:50:00|5430.32|5430.32|5435.08|5435.08|5435.08|5435.08|5424.76|5424.76|0
1590666900000|2020-05-28 11:55:00|5433.97|5433.97|5430.39|5430.39|5436|5436|5430.39|5430.39|0
1590667200000|2020-05-28 12:00:00|5429.29|5429.29|5425.04|5425.04|5429.29|5429.29|5421.72|5421.72|0
1590667500000|2020-05-28 12:05:00|5424.75|5424.75|5405.26|5405.26|5424.75|5424.75|5405.26|5405.26|0
1590667800000|2020-05-28 12:10:00|5404.16|5404.16|5422.98|5422.98|5422.98|5422.98|5404.16|5404.16|0
1590668100000|2020-05-28 12:15:00|5425.17|5425.17|5417.17|5417.17|5426.36|5426.36|5416.07|5416.07|0
1590668400000|2020-05-28 12:20:00|5418.27|5418.27|5412.75|5412.75|5418.27|5418.27|5412.75|5412.75|0
1590668700000|2020-05-28 12:25:00|5411.09|5411.09|5409.4|5409.4|5413.66|5413.66|5409.4|5409.4|0
1590669000000|2020-05-28 12:30:00|5409.2|5409.2|5413.82|5413.82|5413.82|5413.82|5406.44|5406.44|0
1590669300000|2020-05-28 12:35:00|5413.37|5413.37|5403.57|5403.57|5413.95|5413.95|5400.01|5400.01|0
1590669600000|2020-05-28 12:40:00|5405.75|5405.75|5403.56|5403.56|5406.59|5406.59|5400.97|5400.97|0
1590669900000|2020-05-28 12:45:00|5404.47|5404.47|5405.34|5405.34|5410.41|5410.41|5403.3|5403.3|0
1590670200000|2020-05-28 12:50:00|5405.63|5405.63|5401.72|5401.72|5409.82|5409.82|5399.97|5399.97|0
1590670500000|2020-05-28 12:55:00|5400.63|5400.63|5417.8|5417.8|5418.68|5418.68|5399.28|5399.28|0
1590670800000|2020-05-28 13:00:00|5418.35|5418.35|5431.94|5431.94|5433.03|5433.03|5418.02|5418.02|0
1590671100000|2020-05-28 13:05:00|5431.35|5431.35|5430|5430|5435.55|5435.55|5426.74|5426.74|0
1590671400000|2020-05-28 13:10:00|5429.9|5429.9|5437.44|5437.44|5437.54|5437.54|5426.92|5426.92|0
1590671700000|2020-05-28 13:15:00|5437.15|5437.15|5430|5430|5437.15|5437.15|5428.76|5428.76|0
1590672000000|2020-05-28 13:20:00|5429.7|5429.7|5422.39|5422.39|5429.7|5429.7|5416|5416|0
1590672300000|2020-05-28 13:25:00|5421.84|5421.84|5422.82|5422.82|5428.46|5428.46|5421.84|5421.84|0
1590672600000|2020-05-28 13:30:00|5424.46|5424.46|5416.02|5416.02|5425.01|5425.01|5414.5|5414.5|0
1590672900000|2020-05-28 13:35:00|5417.11|5417.11|5407.95|5407.95|5422.82|5422.82|5402.67|5402.67|0
1590673200000|2020-05-28 13:40:00|5407.33|5407.33|5436.75|5436.75|5436.75|5436.75|5397.72|5397.72|0
1590673500000|2020-05-28 13:45:00|5437.63|5437.63|5420.2|5420.2|5437.63|5437.63|5420.2|5420.2|0
1590673800000|2020-05-28 13:50:00|5419.1|5419.1|5433.11|5433.11|5440.87|5440.87|5415.91|5415.91|0
1590674100000|2020-05-28 13:55:00|5432.01|5432.01|5447.13|5447.13|5447.13|5447.13|5428.55|5428.55|0
1590674400000|2020-05-28 14:00:00|5447.42|5447.42|5430.82|5430.82|5447.42|5447.42|5429.72|5429.72|0
1590674700000|2020-05-28 14:05:00|5432.48|5432.48|5431|5431|5435.59|5435.59|5424.88|5424.88|0
1590675000000|2020-05-28 14:10:00|5429.89|5429.89|5430.24|5430.24|5441.02|5441.02|5427.71|5427.71|0
1590675300000|2020-05-28 14:15:00|5429.15|5429.15|5425|5425|5429.15|5429.15|5417.25|5417.25|0
1590675600000|2020-05-28 14:20:00|5424.36|5424.36|5427.68|5427.68|5429.61|5429.61|5418.08|5418.08|0
1590675900000|2020-05-28 14:25:00|5428.78|5428.78|5434.12|5434.12|5440.93|5440.93|5428.78|5428.78|0
1590676200000|2020-05-28 14:30:00|5434.68|5434.68|5431.87|5431.87|5436.9|5436.9|5424.65|5424.65|0
1590676500000|2020-05-28 14:35:00|5432.33|5432.33|5438.44|5438.44|5442.62|5442.62|5432.33|5432.33|0
1590676800000|2020-05-28 14:40:00|5438.73|5438.73|5450.08|5450.08|5450.08|5450.08|5436.6|5436.6|0
1590677100000|2020-05-28 14:45:00|5450.53|5450.53|5436.59|5436.59|5451.08|5451.08|5436.59|5436.59|0
1590677400000|2020-05-28 14:50:00|5434.94|5434.94|5436.57|5436.57|5438.23|5438.23|5428.02|5428.02|0
1590677700000|2020-05-28 14:55:00|5436.37|5436.37|5428.38|5428.38|5438.49|5438.49|5427.29|5427.29|0
1590678000000|2020-05-28 15:00:00|5427|5427|5427.03|5427.03|5427.55|5427.55|5415.21|5415.21|0
1590678300000|2020-05-28 15:05:00|5428.12|5428.12|5413.98|5413.98|5431.95|5431.95|5410.69|5410.69|0
1590678600000|2020-05-28 15:10:00|5415.08|5415.08|5424.38|5424.38|5424.38|5424.38|5414.37|5414.37|0
1590678900000|2020-05-28 15:15:00|5424.93|5424.93|5424.99|5424.99|5427.8|5427.8|5423.26|5423.26|0
1590679200000|2020-05-28 15:20:00|5425.55|5425.55|5416.23|5416.23|5432.77|5432.77|5416.23|5416.23|0
1590679500000|2020-05-28 15:25:00|5415.94|5415.94|5428.79|5428.79|5429.57|5429.57|5411.35|5411.35|0
1590736500000|2020-05-29 07:15:00|5318.56|5318.56|5355.66|5355.66|5355.66|5355.66|5312.71|5312.71|0
1590736800000|2020-05-29 07:20:00|5356.54|5356.54|5370.12|5370.12|5376.46|5376.46|5342.56|5342.56|0
1590737100000|2020-05-29 07:25:00|5368.95|5368.95|5354.17|5354.17|5368.95|5368.95|5341.1|5341.1|0
1590737400000|2020-05-29 07:30:00|5355.93|5355.93|5360.67|5360.67|5360.98|5360.98|5346.86|5346.86|0
1590737700000|2020-05-29 07:35:00|5359.58|5359.58|5343.46|5343.46|5370.57|5370.57|5343.46|5343.46|0
1590738000000|2020-05-29 07:40:00|5340.7|5340.7|5323.85|5323.85|5340.7|5340.7|5312.49|5312.49|0
1590738300000|2020-05-29 07:45:00|5323.56|5323.56|5313.58|5313.58|5333.86|5333.86|5313.58|5313.58|0
1590738600000|2020-05-29 07:50:00|5312.9|5312.9|5312.87|5312.87|5314.14|5314.14|5304.13|5304.13|0
1590738900000|2020-05-29 07:55:00|5310.68|5310.68|5293.96|5293.96|5310.68|5310.68|5290.75|5290.75|0
1590739200000|2020-05-29 08:00:00|5294.54|5294.54|5269.87|5269.87|5297.34|5297.34|5269.87|5269.87|0
1590739500000|2020-05-29 08:05:00|5268.05|5268.05|5260.09|5260.09|5270.6|5270.6|5260.09|5260.09|0
1590739800000|2020-05-29 08:10:00|5262.85|5262.85|5271.63|5271.63|5273.55|5273.55|5262.08|5262.08|0
1590740100000|2020-05-29 08:15:00|5270.53|5270.53|5286.13|5286.13|5287.88|5287.88|5270.53|5270.53|0
1590740400000|2020-05-29 08:20:00|5287.79|5287.79|5292.93|5292.93|5301.91|5301.91|5286.13|5286.13|0
1590740700000|2020-05-29 08:25:00|5292.05|5292.05|5288.85|5288.85|5292.05|5292.05|5285.6|5285.6|0
1590741000000|2020-05-29 08:30:00|5288.2|5288.2|5298.73|5298.73|5299.82|5299.82|5286.31|5286.31|0
1590741300000|2020-05-29 08:35:00|5299.28|5299.28|5311.85|5311.85|5314.07|5314.07|5295.13|5295.13|0
1590741600000|2020-05-29 08:40:00|5310.97|5310.97|5302.13|5302.13|5310.97|5310.97|5300.47|5300.47|0
1590741900000|2020-05-29 08:45:00|5301.83|5301.83|5297.23|5297.23|5311.49|5311.49|5293.1|5293.1|0
1590742200000|2020-05-29 08:50:00|5296.64|5296.64|5292.19|5292.19|5296.64|5296.64|5291.19|5291.19|0
1590742500000|2020-05-29 08:55:00|5290.01|5290.01|5293.32|5293.32|5298.5|5298.5|5290.01|5290.01|0
1590742800000|2020-05-29 09:00:00|5293.87|5293.87|5286.35|5286.35|5295.89|5295.89|5285.76|5285.76|0
1590743100000|2020-05-29 09:05:00|5284.53|5284.53|5297.68|5297.68|5297.68|5297.68|5277.58|5277.58|0
1590743400000|2020-05-29 09:10:00|5298.14|5298.14|5304.31|5304.31|5304.31|5304.31|5297.63|5297.63|0
1590743700000|2020-05-29 09:15:00|5303.72|5303.72|5308.16|5308.16|5309.53|5309.53|5296.6|5296.6|0
1590744000000|2020-05-29 09:20:00|5308.74|5308.74|5311.85|5311.85|5315.39|5315.39|5308.74|5308.74|0
1590744300000|2020-05-29 09:25:00|5312.76|5312.76|5304.83|5304.83|5312.76|5312.76|5304.83|5304.83|0
1590744600000|2020-05-29 09:30:00|5305.29|5305.29|5305.02|5305.02|5307.11|5307.11|5300.15|5300.15|0
1590744900000|2020-05-29 09:35:00|5306.12|5306.12|5312.6|5312.6|5313.48|5313.48|5301.39|5301.39|0
1590745200000|2020-05-29 09:40:00|5314.81|5314.81|5311.68|5311.68|5317.82|5317.82|5307.11|5307.11|0
1590745500000|2020-05-29 09:45:00|5311.13|5311.13|5318.1|5318.1|5321.47|5321.47|5310.58|5310.58|0
1590745800000|2020-05-29 09:50:00|5318|5318|5332.57|5332.57|5332.57|5332.57|5316.37|5316.37|0
1590746100000|2020-05-29 09:55:00|5331.47|5331.47|5324.37|5324.37|5334.23|5334.23|5324.37|5324.37|0
1590746400000|2020-05-29 10:00:00|5323.46|5323.46|5329.5|5329.5|5334.7|5334.7|5319.25|5319.25|0
1590746700000|2020-05-29 10:05:00|5329.79|5329.79|5341.23|5341.23|5343.44|5343.44|5324.17|5324.17|0
1590747000000|2020-05-29 10:10:00|5340.65|5340.65|5342.27|5342.27|5342.88|5342.88|5332.21|5332.21|0
1590747300000|2020-05-29 10:15:00|5341.72|5341.72|5346.52|5346.52|5346.99|5346.99|5339.99|5339.99|0
1590747600000|2020-05-29 10:20:00|5346.82|5346.82|5337.53|5337.53|5346.82|5346.82|5332.43|5332.43|0
1590747900000|2020-05-29 10:25:00|5337.24|5337.24|5336.66|5336.66|5338.85|5338.85|5334.38|5334.38|0
1590748200000|2020-05-29 10:30:00|5338.85|5338.85|5325.57|5325.57|5339.05|5339.05|5323.36|5323.36|0
1590748500000|2020-05-29 10:35:00|5325.28|5325.28|5337.82|5337.82|5337.82|5337.82|5323.57|5323.57|0
1590748800000|2020-05-29 10:40:00|5336.17|5336.17|5333.71|5333.71|5336.17|5336.17|5328.12|5328.12|0
1590749100000|2020-05-29 10:45:00|5333.12|5333.12|5335.69|5335.69|5335.92|5335.92|5331.58|5331.58|0
1590749400000|2020-05-29 10:50:00|5335.4|5335.4|5330.22|5330.22|5335.4|5335.4|5329.37|5329.37|0
1590749700000|2020-05-29 10:55:00|5330.67|5330.67|5339.14|5339.14|5339.6|5339.6|5329.03|5329.03|0
1590750000000|2020-05-29 11:00:00|5339.47|5339.47|5333.39|5333.39|5342.19|5342.19|5330.08|5330.08|0
1590750300000|2020-05-29 11:05:00|5332.48|5332.48|5325.72|5325.72|5336.13|5336.13|5325.07|5325.07|0
1590750600000|2020-05-29 11:10:00|5322.14|5322.14|5323.7|5323.7|5323.7|5323.7|5316|5316|0
1590750900000|2020-05-29 11:15:00|5323.15|5323.15|5329.65|5329.65|5330.17|5330.17|5317.21|5317.21|0
1590751200000|2020-05-29 11:20:00|5330.1|5330.1|5331.44|5331.44|5336.85|5336.85|5330.1|5330.1|0
1590751500000|2020-05-29 11:25:00|5330.53|5330.53|5332.74|5332.74|5333.83|5333.83|5329.33|5329.33|0
1590751800000|2020-05-29 11:30:00|5332.45|5332.45|5330.19|5330.19|5332.45|5332.45|5325.39|5325.39|0
1590752100000|2020-05-29 11:35:00|5328.53|5328.53|5329.78|5329.78|5333.48|5333.48|5327.43|5327.43|0
1590752400000|2020-05-29 11:40:00|5328.69|5328.69|5330.46|5330.46|5332.84|5332.84|5328.19|5328.19|0
1590752700000|2020-05-29 11:45:00|5330.76|5330.76|5335.07|5335.07|5336.27|5336.27|5325.01|5325.01|0
1590753000000|2020-05-29 11:50:00|5334.61|5334.61|5335.65|5335.65|5340.74|5340.74|5334.16|5334.16|0
1590753300000|2020-05-29 11:55:00|5335.36|5335.36|5334.96|5334.96|5340.04|5340.04|5334.81|5334.81|0
1590753600000|2020-05-29 12:00:00|5336.07|5336.07|5323.98|5323.98|5336.07|5336.07|5323.98|5323.98|0
1590753900000|2020-05-29 12:05:00|5324.3|5324.3|5333.56|5333.56|5336|5336|5319.8|5319.8|0
1590754200000|2020-05-29 12:10:00|5334.65|5334.65|5334.94|5334.94|5336.9|5336.9|5332.46|5332.46|0
1590754500000|2020-05-29 12:15:00|5333.85|5333.85|5320.08|5320.08|5333.85|5333.85|5320.08|5320.08|0
1590754800000|2020-05-29 12:20:00|5318.98|5318.98|5322.63|5322.63|5326.41|5326.41|5316.92|5316.92|0
1590755100000|2020-05-29 12:25:00|5322.05|5322.05|5319.29|5319.29|5323.69|5323.69|5317.11|5317.11|0
1590755400000|2020-05-29 12:30:00|5319.84|5319.84|5307.76|5307.76|5322.23|5322.23|5307.19|5307.19|0
1590755700000|2020-05-29 12:35:00|5308.21|5308.21|5309.97|5309.97|5313.45|5313.45|5307.21|5307.21|0
1590756000000|2020-05-29 12:40:00|5308.8|5308.8|5302.17|5302.17|5308.8|5308.8|5301.69|5301.69|0
1590756300000|2020-05-29 12:45:00|5303.28|5303.28|5299.72|5299.72|5305.75|5305.75|5297.59|5297.59|0
1590756600000|2020-05-29 12:50:00|5301.38|5301.38|5308.61|5308.61|5308.61|5308.61|5300.37|5300.37|0
1590756900000|2020-05-29 12:55:00|5309.07|5309.07|5294.32|5294.32|5309.07|5309.07|5294.32|5294.32|0
1590757200000|2020-05-29 13:00:00|5294.52|5294.52|5291.33|5291.33|5296.38|5296.38|5291.33|5291.33|0
1590757500000|2020-05-29 13:05:00|5290.22|5290.22|5275.68|5275.68|5291.31|5291.31|5275.68|5275.68|0
1590757800000|2020-05-29 13:10:00|5276.79|5276.79|5268.33|5268.33|5277.08|5277.08|5265.4|5265.4|0
1590758100000|2020-05-29 13:15:00|5267.87|5267.87|5260.46|5260.46|5267.87|5267.87|5260.46|5260.46|0
1590758400000|2020-05-29 13:20:00|5260.92|5260.92|5266.78|5266.78|5272.03|5272.03|5260.33|5260.33|0
1590758700000|2020-05-29 13:25:00|5266.33|5266.33|5269.61|5269.61|5271.41|5271.41|5265.25|5265.25|0
1590759000000|2020-05-29 13:30:00|5268.74|5268.74|5266.98|5266.98|5268.74|5268.74|5255.9|5255.9|0
1590759300000|2020-05-29 13:35:00|5266.42|5266.42|5283.75|5283.75|5286.8|5286.8|5264.99|5264.99|0
1590759600000|2020-05-29 13:40:00|5284.08|5284.08|5276.5|5276.5|5284.08|5284.08|5272.83|5272.83|0
1590759900000|2020-05-29 13:45:00|5276.05|5276.05|5277.44|5277.44|5283.25|5283.25|5273.7|5273.7|0
1590760200000|2020-05-29 13:50:00|5276.34|5276.34|5274.38|5274.38|5280.33|5280.33|5274.01|5274.01|0
1590760500000|2020-05-29 13:55:00|5274.93|5274.93|5265.35|5265.35|5274.93|5274.93|5258.07|5258.07|0
1590760800000|2020-05-29 14:00:00|5265.65|5265.65|5259.32|5259.32|5269.88|5269.88|5258.68|5258.68|0
1590761100000|2020-05-29 14:05:00|5258.86|5258.86|5243.8|5243.8|5262.76|5262.76|5243.8|5243.8|0
1590761400000|2020-05-29 14:10:00|5244.36|5244.36|5259.39|5259.39|5260.6|5260.6|5242.04|5242.04|0
1590761700000|2020-05-29 14:15:00|5258.52|5258.52|5269.77|5269.77|5269.77|5269.77|5255.59|5255.59|0
1590762000000|2020-05-29 14:20:00|5269.21|5269.21|5273.41|5273.41|5279.23|5279.23|5267.52|5267.52|0
1590762300000|2020-05-29 14:25:00|5272.96|5272.96|5252.89|5252.89|5275.52|5275.52|5251.79|5251.79|0
1590762600000|2020-05-29 14:30:00|5253.34|5253.34|5253.32|5253.32|5264.41|5264.41|5251.66|5251.66|0
1590762900000|2020-05-29 14:35:00|5254.43|5254.43|5250.48|5250.48|5257.48|5257.48|5246.67|5246.67|0
1590763200000|2020-05-29 14:40:00|5250.19|5250.19|5254.93|5254.93|5256.58|5256.58|5248.71|5248.71|0
1590763500000|2020-05-29 14:45:00|5253.83|5253.83|5252.07|5252.07|5255.4|5255.4|5246.05|5246.05|0
1590763800000|2020-05-29 14:50:00|5252.62|5252.62|5262.2|5262.2|5265.58|5265.58|5252.62|5252.62|0
1590764100000|2020-05-29 14:55:00|5261.91|5261.91|5264.56|5264.56|5268.99|5268.99|5251.62|5251.62|0
1590764400000|2020-05-29 15:00:00|5264.85|5264.85|5265.85|5265.85|5276.62|5276.62|5258.37|5258.37|0
1590764700000|2020-05-29 15:05:00|5265.56|5265.56|5263.96|5263.96|5274.39|5274.39|5263|5263|0
1590765000000|2020-05-29 15:10:00|5264.25|5264.25|5265.56|5265.56|5265.86|5265.86|5260.66|5260.66|0
1590765300000|2020-05-29 15:15:00|5263.91|5263.91|5249.08|5249.08|5267.5|5267.5|5249.08|5249.08|0
1590765600000|2020-05-29 15:20:00|5248.75|5248.75|5239.11|5239.11|5257.29|5257.29|5239.11|5239.11|0
1590765900000|2020-05-29 15:25:00|5238.56|5238.56|5231.95|5231.95|5242.93|5242.93|5230.63|5230.63|0
1590995700000|2020-06-01 07:15:00|5262.81|5262.81|5267.77|5267.77|5269.21|5269.21|5261.14|5261.14|0
1590996000000|2020-06-01 07:20:00|5270.53|5270.53|5290.73|5290.73|5291.17|5291.17|5270.53|5270.53|0
1590996300000|2020-06-01 07:25:00|5292.49|5292.49|5276.77|5276.77|5300.51|5300.51|5275.67|5275.67|0
1590996600000|2020-06-01 07:30:00|5278.63|5278.63|5292.56|5292.56|5292.56|5292.56|5278.63|5278.63|0
1590996900000|2020-06-01 07:35:00|5293.11|5293.11|5285.96|5285.96|5296.49|5296.49|5283.91|5283.91|0
1590997200000|2020-06-01 07:40:00|5284.6|5284.6|5303.6|5303.6|5303.6|5303.6|5284.14|5284.14|0
1590997500000|2020-06-01 07:45:00|5302.49|5302.49|5313.82|5313.82|5313.82|5313.82|5298.07|5298.07|0
1590997800000|2020-06-01 07:50:00|5315.48|5315.48|5310.43|5310.43|5317.69|5317.69|5308.21|5308.21|0
1590998100000|2020-06-01 07:55:00|5309.33|5309.33|5309.65|5309.65|5313.77|5313.77|5304.36|5304.36|0
1590998400000|2020-06-01 08:00:00|5310.75|5310.75|5313.16|5313.16|5314.85|5314.85|5305.68|5305.68|0
1590998700000|2020-06-01 08:05:00|5312.61|5312.61|5287.53|5287.53|5318.65|5318.65|5282.15|5282.15|0
1590999000000|2020-06-01 08:10:00|5285.87|5285.87|5263.62|5263.62|5288.99|5288.99|5263.62|5263.62|0
1590999300000|2020-06-01 08:15:00|5263.32|5263.32|5242.82|5242.82|5263.32|5263.32|5236.02|5236.02|0
1590999600000|2020-06-01 08:20:00|5245.03|5245.03|5250.14|5250.14|5250.82|5250.82|5240.09|5240.09|0
1590999900000|2020-06-01 08:25:00|5247.41|5247.41|5263.69|5263.69|5263.69|5263.69|5244.87|5244.87|0
1591000200000|2020-06-01 08:30:00|5263.37|5263.37|5266.24|5266.24|5273.83|5273.83|5263.37|5263.37|0
1591000500000|2020-06-01 08:35:00|5266.53|5266.53|5281.49|5281.49|5286.13|5286.13|5265.66|5265.66|0
1591000800000|2020-06-01 08:40:00|5281.79|5281.79|5284.63|5284.63|5284.63|5284.63|5280.41|5280.41|0
1591001100000|2020-06-01 08:45:00|5289|5289|5296.15|5296.15|5296.15|5296.15|5285.15|5285.15|0
1591001400000|2020-06-01 08:50:00|5298.34|5298.34|5301.27|5301.27|5301.27|5301.27|5289.62|5289.62|0
1591001700000|2020-06-01 08:55:00|5302.73|5302.73|5293.97|5293.97|5304.05|5304.05|5293.81|5293.81|0
1591002000000|2020-06-01 09:00:00|5294.52|5294.52|5287.76|5287.76|5295.63|5295.63|5286.24|5286.24|0
1591002300000|2020-06-01 09:05:00|5287.47|5287.47|5288.02|5288.02|5288.58|5288.58|5286.1|5286.1|0
1591002600000|2020-06-01 09:10:00|5285.25|5285.25|5283.15|5283.15|5285.25|5285.25|5278.71|5278.71|0
1591002900000|2020-06-01 09:15:00|5282.24|5282.24|5272.87|5272.87|5285.55|5285.55|5272.87|5272.87|0
1591003200000|2020-06-01 09:20:00|5276.09|5276.09|5281.49|5281.49|5288.31|5288.31|5276.09|5276.09|0
1591003500000|2020-06-01 09:25:00|5282.59|5282.59|5273.58|5273.58|5283.13|5283.13|5273.58|5273.58|0
1591003800000|2020-06-01 09:30:00|5272.48|5272.48|5281.96|5281.96|5283.33|5283.33|5270.74|5270.74|0
1591004100000|2020-06-01 09:35:00|5282.25|5282.25|5273.82|5273.82|5282.25|5282.25|5272.95|5272.95|0
1591004400000|2020-06-01 09:40:00|5275.48|5275.48|5275.09|5275.09|5276.39|5276.39|5268.56|5268.56|0
1591004700000|2020-06-01 09:45:00|5273.98|5273.98|5272.5|5272.5|5275.84|5275.84|5272.29|5272.29|0
1591005000000|2020-06-01 09:50:00|5273.38|5273.38|5275.23|5275.23|5277.28|5277.28|5272.8|5272.8|0
1591005300000|2020-06-01 09:55:00|5273.23|5273.23|5273.88|5273.88|5275.18|5275.18|5271.02|5271.02|0
1591005600000|2020-06-01 10:00:00|5274.97|5274.97|5276|5276|5278.52|5278.52|5267.57|5267.57|0
1591005900000|2020-06-01 10:05:00|5277.11|5277.11|5288.37|5288.37|5289.47|5289.47|5277.11|5277.11|0
1591006200000|2020-06-01 10:10:00|5288.82|5288.82|5287.36|5287.36|5294.59|5294.59|5286.45|5286.45|0
1591006500000|2020-06-01 10:15:00|5285.17|5285.17|5283.66|5283.66|5287.78|5287.78|5282.55|5282.55|0
1591006800000|2020-06-01 10:20:00|5284.21|5284.21|5287.71|5287.71|5288.27|5288.27|5283.24|5283.24|0
1591007100000|2020-06-01 10:25:00|5287.16|5287.16|5291.99|5291.99|5292.65|5292.65|5285.76|5285.76|0
1591007400000|2020-06-01 10:30:00|5292.9|5292.9|5283.88|5283.88|5292.9|5292.9|5280.69|5280.69|0
1591007700000|2020-06-01 10:35:00|5284.46|5284.46|5285.49|5285.49|5288.26|5288.26|5282.48|5282.48|0
1591008000000|2020-06-01 10:40:00|5286.59|5286.59|5283.75|5283.75|5288.8|5288.8|5282.45|5282.45|0
1591008300000|2020-06-01 10:45:00|5284.3|5284.3|5282.3|5282.3|5289.98|5289.98|5282.3|5282.3|0
1591008600000|2020-06-01 10:50:00|5282|5282|5280.06|5280.06|5282.79|5282.79|5278.79|5278.79|0
1591008900000|2020-06-01 10:55:00|5280.61|5280.61|5292.53|5292.53|5292.53|5292.53|5280.61|5280.61|0
1591009200000|2020-06-01 11:00:00|5289.77|5289.77|5291.55|5291.55|5297.85|5297.85|5287.62|5287.62|0
1591009500000|2020-06-01 11:05:00|5290.09|5290.09|5287.85|5287.85|5296.02|5296.02|5286.94|5286.94|0
1591009800000|2020-06-01 11:10:00|5290.03|5290.03|5291.92|5291.92|5292.21|5292.21|5287.76|5287.76|0
1591010100000|2020-06-01 11:15:00|5293.01|5293.01|5295.7|5295.7|5296.49|5296.49|5292.46|5292.46|0
1591010400000|2020-06-01 11:20:00|5295.99|5295.99|5295.48|5295.48|5296.87|5296.87|5293.43|5293.43|0
1591010700000|2020-06-01 11:25:00|5295.77|5295.77|5300.84|5300.84|5303.5|5303.5|5295.77|5295.77|0
1591011000000|2020-06-01 11:30:00|5301.13|5301.13|5307.7|5307.7|5307.7|5307.7|5301.13|5301.13|0
1591011300000|2020-06-01 11:35:00|5307.14|5307.14|5312.77|5312.77|5312.77|5312.77|5305.75|5305.75|0
1591011600000|2020-06-01 11:40:00|5312.18|5312.18|5303.52|5303.52|5315.63|5315.63|5303.52|5303.52|0
1591011900000|2020-06-01 11:45:00|5303.32|5303.32|5303.86|5303.86|5308|5308|5302.77|5302.77|0
1591012200000|2020-06-01 11:50:00|5304.32|5304.32|5304.73|5304.73|5305.7|5305.7|5301.52|5301.52|0
1591012500000|2020-06-01 11:55:00|5305.28|5305.28|5299.94|5299.94|5306.38|5306.38|5297.86|5297.86|0
1591012800000|2020-06-01 12:00:00|5300.39|5300.39|5289.41|5289.41|5300.98|5300.98|5288.53|5288.53|0
1591013100000|2020-06-01 12:05:00|5289.96|5289.96|5296.18|5296.18|5296.18|5296.18|5288.95|5288.95|0
1591013400000|2020-06-01 12:10:00|5293.91|5293.91|5292.83|5292.83|5293.91|5293.91|5289.46|5289.46|0
1591013700000|2020-06-01 12:15:00|5291.73|5291.73|5284.33|5284.33|5291.73|5291.73|5283.88|5283.88|0
1591014000000|2020-06-01 12:20:00|5283.23|5283.23|5279.8|5279.8|5283.23|5283.23|5271.69|5271.69|0
1591014300000|2020-06-01 12:25:00|5278.7|5278.7|5291.34|5291.34|5291.34|5291.34|5278.7|5278.7|0
1591014600000|2020-06-01 12:30:00|5292.43|5292.43|5289.94|5289.94|5297.14|5297.14|5289.94|5289.94|0
1591014900000|2020-06-01 12:35:00|5289.65|5289.65|5292.97|5292.97|5294.06|5294.06|5289.65|5289.65|0
1591015200000|2020-06-01 12:40:00|5295.17|5295.17|5292.32|5292.32|5296.45|5296.45|5291.22|5291.22|0
1591015500000|2020-06-01 12:45:00|5290.66|5290.66|5289.78|5289.78|5291.15|5291.15|5289.49|5289.49|0
1591015800000|2020-06-01 12:50:00|5289.39|5289.39|5291.62|5291.62|5291.62|5291.62|5288.11|5288.11|0
1591016100000|2020-06-01 12:55:00|5293.28|5293.28|5286.3|5286.3|5294.51|5294.51|5286.3|5286.3|0
1591016400000|2020-06-01 13:00:00|5286.1|5286.1|5284.6|5284.6|5286.55|5286.55|5284.6|5284.6|0
1591016700000|2020-06-01 13:05:00|5282.94|5282.94|5275.48|5275.48|5282.94|5282.94|5274.38|5274.38|0
1591017000000|2020-06-01 13:10:00|5276.39|5276.39|5279.3|5279.3|5281.63|5281.63|5276.27|5276.27|0
1591017300000|2020-06-01 13:15:00|5278.71|5278.71|5281.07|5281.07|5281.17|5281.17|5277.09|5277.09|0
1591017600000|2020-06-01 13:20:00|5281.52|5281.52|5285.23|5285.23|5285.23|5285.23|5277.79|5277.79|0
1591017900000|2020-06-01 13:25:00|5284.67|5284.67|5287.7|5287.7|5288.61|5288.61|5284.67|5284.67|0
1591018200000|2020-06-01 13:30:00|5286.04|5286.04|5288.12|5288.12|5288.71|5288.71|5282.14|5282.14|0
1591018500000|2020-06-01 13:35:00|5287.02|5287.02|5281.6|5281.6|5287.02|5287.02|5278.31|5278.31|0
1591018800000|2020-06-01 13:40:00|5284.26|5284.26|5302.32|5302.32|5302.64|5302.64|5284.26|5284.26|0
1591019100000|2020-06-01 13:45:00|5302.77|5302.77|5308.99|5308.99|5310.1|5310.1|5299.97|5299.97|0
1591019400000|2020-06-01 13:50:00|5304.62|5304.62|5302.88|5302.88|5309.26|5309.26|5302.42|5302.42|0
1591019700000|2020-06-01 13:55:00|5303.98|5303.98|5302.22|5302.22|5305.14|5305.14|5300.95|5300.95|0
1591020000000|2020-06-01 14:00:00|5301.77|5301.77|5296.77|5296.77|5311.46|5311.46|5295.93|5295.93|0
1591020300000|2020-06-01 14:05:00|5297.33|5297.33|5300.59|5300.59|5302.88|5302.88|5297.33|5297.33|0
1591020600000|2020-06-01 14:10:00|5299.48|5299.48|5308.76|5308.76|5312.48|5312.48|5297.38|5297.38|0
1591020900000|2020-06-01 14:15:00|5308.47|5308.47|5309.67|5309.67|5310.44|5310.44|5306.52|5306.52|0
1591021200000|2020-06-01 14:20:00|5309.83|5309.83|5304.74|5304.74|5310.66|5310.66|5304.74|5304.74|0
1591021500000|2020-06-01 14:25:00|5304.45|5304.45|5298.92|5298.92|5306.4|5306.4|5298.92|5298.92|0
1591021800000|2020-06-01 14:30:00|5299.21|5299.21|5304.59|5304.59|5304.59|5304.59|5295.51|5295.51|0
1591022100000|2020-06-01 14:35:00|5307.86|5307.86|5320.57|5320.57|5320.57|5320.57|5307.86|5307.86|0
1591022400000|2020-06-01 14:40:00|5320.86|5320.86|5330.15|5330.15|5330.15|5330.15|5319.28|5319.28|0
1591022700000|2020-06-01 14:45:00|5329.86|5329.86|5321.46|5321.46|5329.86|5329.86|5317.04|5317.04|0
1591023000000|2020-06-01 14:50:00|5321.95|5321.95|5323.71|5323.71|5323.71|5323.71|5318.8|5318.8|0
1591023300000|2020-06-01 14:55:00|5323.16|5323.16|5312.15|5312.15|5323.16|5323.16|5308.64|5308.64|0
1591023600000|2020-06-01 15:00:00|5311.69|5311.69|5296.85|5296.85|5311.69|5311.69|5296.85|5296.85|0
1591023900000|2020-06-01 15:05:00|5296.56|5296.56|5295.38|5295.38|5299.54|5299.54|5295.38|5295.38|0
1591024200000|2020-06-01 15:10:00|5295.08|5295.08|5307.92|5307.92|5308.01|5308.01|5295.08|5295.08|0
1591024500000|2020-06-01 15:15:00|5307.46|5307.46|5312.52|5312.52|5319.52|5319.52|5306.71|5306.71|0
1591024800000|2020-06-01 15:20:00|5312.97|5312.97|5327.06|5327.06|5327.06|5327.06|5312.97|5312.97|0
1591025100000|2020-06-01 15:25:00|5326.61|5326.61|5327.3|5327.3|5330.42|5330.42|5319.03|5319.03|0
1591082100000|2020-06-02 07:15:00|5339.78|5339.78|5333.56|5333.56|5343.39|5343.39|5327.06|5327.06|0
1591082400000|2020-06-02 07:20:00|5334.54|5334.54|5344.07|5344.07|5345.73|5345.73|5331.13|5331.13|0
1591082700000|2020-06-02 07:25:00|5342.61|5342.61|5367.65|5367.65|5371|5371|5342.61|5342.61|0
1591083000000|2020-06-02 07:30:00|5368.76|5368.76|5371.95|5371.95|5382.45|5382.45|5368.76|5368.76|0
1591083300000|2020-06-02 07:35:00|5372.85|5372.85|5380.48|5380.48|5390.7|5390.7|5372.4|5372.4|0
1591083600000|2020-06-02 07:40:00|5383.8|5383.8|5392.31|5392.31|5392.31|5392.31|5368.13|5368.13|0
1591083900000|2020-06-02 07:45:00|5393.96|5393.96|5395.26|5395.26|5401.95|5401.95|5390.84|5390.84|0
1591084200000|2020-06-02 07:50:00|5398.02|5398.02|5399.29|5399.29|5400.23|5400.23|5392.64|5392.64|0
1591084500000|2020-06-02 07:55:00|5399.61|5399.61|5406.11|5406.11|5407.2|5407.2|5396.31|5396.31|0
1591084800000|2020-06-02 08:00:00|5405.52|5405.52|5406.25|5406.25|5408.72|5408.72|5400.59|5400.59|0
1591085100000|2020-06-02 08:05:00|5407.34|5407.34|5422.67|5422.67|5425.82|5425.82|5407.34|5407.34|0
1591085400000|2020-06-02 08:10:00|5423.12|5423.12|5405.7|5405.7|5423.12|5423.12|5405.7|5405.7|0
1591085700000|2020-06-02 08:15:00|5405.25|5405.25|5408.71|5408.71|5409.49|5409.49|5399.41|5399.41|0
1591086000000|2020-06-02 08:20:00|5409|5409|5405.82|5405.82|5410.98|5410.98|5405.82|5405.82|0
1591086300000|2020-06-02 08:25:00|5407.47|5407.47|5413.08|5413.08|5420.86|5420.86|5407.47|5407.47|0
1591086600000|2020-06-02 08:30:00|5412.49|5412.49|5422.13|5422.13|5422.13|5422.13|5411.16|5411.16|0
1591086900000|2020-06-02 08:35:00|5422.71|5422.71|5436.43|5436.43|5439.75|5439.75|5422.71|5422.71|0
1591087200000|2020-06-02 08:40:00|5437.02|5437.02|5432.85|5432.85|5438.2|5438.2|5430.07|5430.07|0
1591087500000|2020-06-02 08:45:00|5433.76|5433.76|5446.88|5446.88|5446.88|5446.88|5433.76|5433.76|0
1591087800000|2020-06-02 08:50:00|5447.99|5447.99|5450.92|5450.92|5455.18|5455.18|5447.16|5447.16|0
1591088100000|2020-06-02 08:55:00|5448.44|5448.44|5440.41|5440.41|5450.1|5450.1|5437.84|5437.84|0
1591088400000|2020-06-02 09:00:00|5442.59|5442.59|5443.85|5443.85|5444.95|5444.95|5438.21|5438.21|0
1591088700000|2020-06-02 09:05:00|5446.06|5446.06|5438.62|5438.62|5449.08|5449.08|5438.62|5438.62|0
1591089000000|2020-06-02 09:10:00|5440.82|5440.82|5436.5|5436.5|5443.93|5443.93|5434.97|5434.97|0
1591089300000|2020-06-02 09:15:00|5435.41|5435.41|5427|5427|5436.5|5436.5|5418.74|5418.74|0
1591089600000|2020-06-02 09:20:00|5425.83|5425.83|5439.24|5439.24|5441.54|5441.54|5425.83|5425.83|0
1591089900000|2020-06-02 09:25:00|5442.01|5442.01|5454.06|5454.06|5454.23|5454.23|5442.01|5442.01|0
1591090200000|2020-06-02 09:30:00|5453.97|5453.97|5464.44|5464.44|5464.44|5464.44|5449.02|5449.02|0
1591090500000|2020-06-02 09:35:00|5463.35|5463.35|5472.79|5472.79|5475.31|5475.31|5463.35|5463.35|0
1591090800000|2020-06-02 09:40:00|5472.14|5472.14|5474.67|5474.67|5478.41|5478.41|5472.14|5472.14|0
1591091100000|2020-06-02 09:45:00|5477.43|5477.43|5475.56|5475.56|5479.45|5479.45|5472.9|5472.9|0
1591091400000|2020-06-02 09:50:00|5475.01|5475.01|5473.74|5473.74|5479.74|5479.74|5470.14|5470.14|0
1591091700000|2020-06-02 09:55:00|5474.85|5474.85|5475.52|5475.52|5478.5|5478.5|5473.04|5473.04|0
1591092000000|2020-06-02 10:00:00|5474.61|5474.61|5473.8|5473.8|5475.42|5475.42|5469.45|5469.45|0
1591092300000|2020-06-02 10:05:00|5473.51|5473.51|5471.09|5471.09|5473.69|5473.69|5469.01|5469.01|0
1591092600000|2020-06-02 10:10:00|5470|5470|5472.47|5472.47|5473.51|5473.51|5466.25|5466.25|0
1591092900000|2020-06-02 10:15:00|5474.12|5474.12|5466.79|5466.79|5474.12|5474.12|5466.79|5466.79|0
1591093200000|2020-06-02 10:20:00|5467.7|5467.7|5463.33|5463.33|5471.38|5471.38|5462.78|5462.78|0
1591093500000|2020-06-02 10:25:00|5463.62|5463.62|5457.29|5457.29|5463.62|5463.62|5456.41|5456.41|0
1591093800000|2020-06-02 10:30:00|5456.38|5456.38|5449.52|5449.52|5462.97|5462.97|5449.52|5449.52|0
1591094100000|2020-06-02 10:35:00|5449.97|5449.97|5434.65|5434.65|5451.63|5451.63|5426.98|5426.98|0
1591094400000|2020-06-02 10:40:00|5433.55|5433.55|5443.32|5443.32|5443.32|5443.32|5430.15|5430.15|0
1591094700000|2020-06-02 10:45:00|5444.42|5444.42|5451.64|5451.64|5453.56|5453.56|5444.42|5444.42|0
1591095000000|2020-06-02 10:50:00|5453.3|5453.3|5449.42|5449.42|5454.17|5454.17|5446.8|5446.8|0
1591095300000|2020-06-02 10:55:00|5448.31|5448.31|5456.17|5456.17|5456.17|5456.17|5446.67|5446.67|0
1591095600000|2020-06-02 11:00:00|5461.63|5461.63|5468.27|5468.27|5468.82|5468.82|5454.96|5454.96|0
1591095900000|2020-06-02 11:05:00|5468.85|5468.85|5468.44|5468.44|5475.16|5475.16|5466.4|5466.4|0
1591096200000|2020-06-02 11:10:00|5470.65|5470.65|5471.36|5471.36|5473.05|5473.05|5465.25|5465.25|0
1591096500000|2020-06-02 11:15:00|5472.46|5472.46|5467.85|5467.85|5482.47|5482.47|5467.85|5467.85|0
1591096800000|2020-06-02 11:20:00|5468.31|5468.31|5464.15|5464.15|5468.31|5468.31|5459.52|5459.52|0
1591097100000|2020-06-02 11:25:00|5464.25|5464.25|5466.37|5466.37|5466.37|5466.37|5457.84|5457.84|0
1591097400000|2020-06-02 11:30:00|5466.83|5466.83|5469.5|5469.5|5470.24|5470.24|5465.27|5465.27|0
1591097700000|2020-06-02 11:35:00|5467.84|5467.84|5472.34|5472.34|5473.55|5473.55|5467.84|5467.84|0
1591098000000|2020-06-02 11:40:00|5471.79|5471.79|5471.27|5471.27|5474.07|5474.07|5468.76|5468.76|0
1591098300000|2020-06-02 11:45:00|5471.37|5471.37|5467.86|5467.86|5471.37|5471.37|5466.2|5466.2|0
1591098600000|2020-06-02 11:50:00|5467.31|5467.31|5472.56|5472.56|5473.02|5473.02|5464.8|5464.8|0
1591098900000|2020-06-02 11:55:00|5473.67|5473.67|5464.94|5464.94|5475.33|5475.33|5464.94|5464.94|0
1591099200000|2020-06-02 12:00:00|5466.31|5466.31|5470.39|5470.39|5475.05|5475.05|5463.67|5463.67|0
1591099500000|2020-06-02 12:05:00|5470.85|5470.85|5478.57|5478.57|5481.72|5481.72|5470.3|5470.3|0
1591099800000|2020-06-02 12:10:00|5478.02|5478.02|5478.62|5478.62|5478.62|5478.62|5473.29|5473.29|0
1591100100000|2020-06-02 12:15:00|5479.2|5479.2|5480.4|5480.4|5481.49|5481.49|5476.51|5476.51|0
1591100400000|2020-06-02 12:20:00|5480.95|5480.95|5481.31|5481.31|5485.76|5485.76|5479.32|5479.32|0
1591100700000|2020-06-02 12:25:00|5481.6|5481.6|5488.78|5488.78|5489.69|5489.69|5480.95|5480.95|0
1591101000000|2020-06-02 12:30:00|5487.69|5487.69|5497.14|5497.14|5497.69|5497.69|5487.14|5487.14|0
1591101300000|2020-06-02 12:35:00|5497.72|5497.72|5496.2|5496.2|5503.35|5503.35|5495.35|5495.35|0
1591101600000|2020-06-02 12:40:00|5495.09|5495.09|5486.52|5486.52|5495.09|5495.09|5484.74|5484.74|0
1591101900000|2020-06-02 12:45:00|5488.18|5488.18|5484.51|5484.51|5488.18|5488.18|5476.84|5476.84|0
1591102200000|2020-06-02 12:50:00|5483.95|5483.95|5485.22|5485.22|5491.66|5491.66|5480.08|5480.08|0
1591102500000|2020-06-02 12:55:00|5486.1|5486.1|5484.37|5484.37|5489.41|5489.41|5481.97|5481.97|0
1591102800000|2020-06-02 13:00:00|5484.96|5484.96|5475.65|5475.65|5485.51|5485.51|5473.45|5473.45|0
1591103100000|2020-06-02 13:05:00|5475.84|5475.84|5471.63|5471.63|5477.5|5477.5|5465.89|5465.89|0
1591103400000|2020-06-02 13:10:00|5469.97|5469.97|5476.82|5476.82|5476.93|5476.93|5469.43|5469.43|0
1591103700000|2020-06-02 13:15:00|5476.27|5476.27|5482.15|5482.15|5482.15|5482.15|5474.6|5474.6|0
1591104000000|2020-06-02 13:20:00|5481.6|5481.6|5471.33|5471.33|5483.99|5483.99|5471.33|5471.33|0
1591104300000|2020-06-02 13:25:00|5472.42|5472.42|5462.53|5462.53|5476.45|5476.45|5462.53|5462.53|0
1591104600000|2020-06-02 13:30:00|5460.33|5460.33|5450.16|5450.16|5460.33|5460.33|5444.78|5444.78|0
1591104900000|2020-06-02 13:35:00|5449.87|5449.87|5440.61|5440.61|5449.87|5449.87|5434.04|5434.04|0
1591105200000|2020-06-02 13:40:00|5440.31|5440.31|5452.04|5452.04|5456.23|5456.23|5440.31|5440.31|0
1591105500000|2020-06-02 13:45:00|5451.74|5451.74|5460.54|5460.54|5460.83|5460.83|5448.66|5448.66|0
1591105800000|2020-06-02 13:50:00|5459.98|5459.98|5462.17|5462.17|5472.31|5472.31|5456.23|5456.23|0
1591106100000|2020-06-02 13:55:00|5461.71|5461.71|5466.08|5466.08|5467.94|5467.94|5460.78|5460.78|0
1591106400000|2020-06-02 14:00:00|5469.39|5469.39|5476.98|5476.98|5478.67|5478.67|5469.39|5469.39|0
1591106700000|2020-06-02 14:05:00|5476.52|5476.52|5473.3|5473.3|5479.75|5479.75|5471.64|5471.64|0
1591107000000|2020-06-02 14:10:00|5473.88|5473.88|5463.27|5463.27|5473.88|5473.88|5463.27|5463.27|0
1591107300000|2020-06-02 14:15:00|5462.17|5462.17|5467.77|5467.77|5468.06|5468.06|5456.92|5456.92|0
1591107600000|2020-06-02 14:20:00|5469.46|5469.46|5474.81|5474.81|5477.02|5477.02|5469.46|5469.46|0
1591107900000|2020-06-02 14:25:00|5474.51|5474.51|5477.94|5477.94|5478.87|5478.87|5472.76|5472.76|0
1591108200000|2020-06-02 14:30:00|5479.59|5479.59|5475.76|5475.76|5483.06|5483.06|5474.91|5474.91|0
1591108500000|2020-06-02 14:35:00|5476.31|5476.31|5477.92|5477.92|5481.79|5481.79|5476.31|5476.31|0
1591108800000|2020-06-02 14:40:00|5478.21|5478.21|5476.84|5476.84|5482.38|5482.38|5475.58|5475.58|0
1591109100000|2020-06-02 14:45:00|5477.29|5477.29|5467.17|5467.17|5479.73|5479.73|5467.17|5467.17|0
1591109400000|2020-06-02 14:50:00|5467.63|5467.63|5487.26|5487.26|5487.26|5487.26|5466.03|5466.03|0
1591109700000|2020-06-02 14:55:00|5487.36|5487.36|5489.17|5489.17|5495.41|5495.41|5487.36|5487.36|0
1591110000000|2020-06-02 15:00:00|5488.88|5488.88|5476.43|5476.43|5489.25|5489.25|5471.47|5471.47|0
1591110300000|2020-06-02 15:05:00|5474.32|5474.32|5471.23|5471.23|5475.43|5475.43|5468.31|5468.31|0
1591110600000|2020-06-02 15:10:00|5470.25|5470.25|5468.55|5468.55|5476.05|5476.05|5467.77|5467.77|0
1591110900000|2020-06-02 15:15:00|5467.44|5467.44|5473.07|5473.07|5475.02|5475.02|5465.43|5465.43|0
1591111200000|2020-06-02 15:20:00|5472.74|5472.74|5474.48|5474.48|5480.64|5480.64|5471.2|5471.2|0
1591111500000|2020-06-02 15:25:00|5476.14|5476.14|5464.72|5464.72|5480.39|5480.39|5463.63|5463.63|0
1591168500000|2020-06-03 07:15:00|5477.13|5477.13|5466.17|5466.17|5480.8|5480.8|5458.73|5458.73|0
1591168800000|2020-06-03 07:20:00|5463.41|5463.41|5470.06|5470.06|5475.52|5475.52|5463.41|5463.41|0
1591169100000|2020-06-03 07:25:00|5469.51|5469.51|5455.9|5455.9|5469.51|5469.51|5453.03|5453.03|0
1591169400000|2020-06-03 07:30:00|5457|5457|5447.11|5447.11|5457|5457|5445|5445|0
1591169700000|2020-06-03 07:35:00|5446.56|5446.56|5478.84|5478.84|5478.84|5478.84|5445.97|5445.97|0
1591170000000|2020-06-03 07:40:00|5481.12|5481.12|5477.45|5477.45|5489.49|5489.49|5477.45|5477.45|0
1591170300000|2020-06-03 07:45:00|5478.62|5478.62|5512.54|5512.54|5512.54|5512.54|5478.62|5478.62|0
1591170600000|2020-06-03 07:50:00|5513.65|5513.65|5504.29|5504.29|5519.5|5519.5|5500.85|5500.85|0
1591170900000|2020-06-03 07:55:00|5501.53|5501.53|5502.48|5502.48|5505.76|5505.76|5497.29|5497.29|0
1591171200000|2020-06-03 08:00:00|5503.06|5503.06|5495.4|5495.4|5509.97|5509.97|5494.94|5494.94|0
1591171500000|2020-06-03 08:05:00|5501.47|5501.47|5496.6|5496.6|5506.64|5506.64|5495.53|5495.53|0
1591171800000|2020-06-03 08:10:00|5494.42|5494.42|5478.67|5478.67|5494.42|5494.42|5476.57|5476.57|0
1591172100000|2020-06-03 08:15:00|5478.57|5478.57|5473.9|5473.9|5478.77|5478.77|5471.39|5471.39|0
1591172400000|2020-06-03 08:20:00|5475.55|5475.55|5490.39|5490.39|5493.89|5493.89|5475.55|5475.55|0
1591172700000|2020-06-03 08:25:00|5488.74|5488.74|5482.86|5482.86|5490.07|5490.07|5482.86|5482.86|0
1591173000000|2020-06-03 08:30:00|5482.28|5482.28|5495.47|5495.47|5495.47|5495.47|5482.28|5482.28|0
1591173300000|2020-06-03 08:35:00|5496.64|5496.64|5491.6|5491.6|5499.6|5499.6|5491.6|5491.6|0
1591173600000|2020-06-03 08:40:00|5492.15|5492.15|5486.3|5486.3|5495.26|5495.26|5486.3|5486.3|0
1591173900000|2020-06-03 08:45:00|5487.96|5487.96|5508.51|5508.51|5510.23|5510.23|5487.96|5487.96|0
1591174200000|2020-06-03 08:50:00|5509.6|5509.6|5517.79|5517.79|5517.82|5517.82|5509.6|5509.6|0
1591174500000|2020-06-03 08:55:00|5517.33|5517.33|5524.97|5524.97|5527.31|5527.31|5516.75|5516.75|0
1591174800000|2020-06-03 09:00:00|5524.68|5524.68|5519.65|5519.65|5525.59|5525.59|5519.65|5519.65|0
1591175100000|2020-06-03 09:05:00|5519.07|5519.07|5517.28|5517.28|5519.07|5519.07|5513.17|5513.17|0
1591175400000|2020-06-03 09:10:00|5517.73|5517.73|5520.79|5520.79|5520.79|5520.79|5516.82|5516.82|0
1591175700000|2020-06-03 09:15:00|5521.7|5521.7|5516.73|5516.73|5524.89|5524.89|5516.73|5516.73|0
1591176000000|2020-06-03 09:20:00|5517.9|5517.9|5528.43|5528.43|5529.02|5529.02|5515.82|5515.82|0
1591176300000|2020-06-03 09:25:00|5526.77|5526.77|5542.64|5542.64|5542.64|5542.64|5526.77|5526.77|0
1591176600000|2020-06-03 09:30:00|5540.43|5540.43|5543.03|5543.03|5543.19|5543.19|5537.34|5537.34|0
1591176900000|2020-06-03 09:35:00|5544.69|5544.69|5542.74|5542.74|5546.81|5546.81|5541.44|5541.44|0
1591177200000|2020-06-03 09:40:00|5545.27|5545.27|5551.76|5551.76|5554.49|5554.49|5545.27|5545.27|0
1591177500000|2020-06-03 09:45:00|5552.25|5552.25|5549.81|5549.81|5555.04|5555.04|5549.81|5549.81|0
1591177800000|2020-06-03 09:50:00|5548.7|5548.7|5552.24|5552.24|5553.09|5553.09|5546.43|5546.43|0
1591178100000|2020-06-03 09:55:00|5553.9|5553.9|5545.43|5545.43|5556.87|5556.87|5545.23|5545.23|0
1591178400000|2020-06-03 10:00:00|5545.14|5545.14|5526.71|5526.71|5546.24|5546.24|5524.5|5524.5|0
1591178700000|2020-06-03 10:05:00|5526.16|5526.16|5535.7|5535.7|5536.25|5536.25|5513.48|5513.48|0
1591179000000|2020-06-03 10:10:00|5538.46|5538.46|5544.25|5544.25|5547.43|5547.43|5536.8|5536.8|0
1591179300000|2020-06-03 10:15:00|5545.35|5545.35|5543.07|5543.07|5545.35|5545.35|5540.8|5540.8|0
1591179600000|2020-06-03 10:20:00|5543.62|5543.62|5540.38|5540.38|5544.98|5544.98|5539.47|5539.47|0
1591179900000|2020-06-03 10:25:00|5541.29|5541.29|5537.42|5537.42|5543.31|5543.31|5537.13|5537.13|0
1591180200000|2020-06-03 10:30:00|5537.13|5537.13|5524.22|5524.22|5537.78|5537.78|5523.12|5523.12|0
1591180500000|2020-06-03 10:35:00|5523.13|5523.13|5521.68|5521.68|5528.56|5528.56|5521.68|5521.68|0
1591180800000|2020-06-03 10:40:00|5522.79|5522.79|5528.07|5528.07|5528.07|5528.07|5522.79|5522.79|0
1591181100000|2020-06-03 10:45:00|5528.65|5528.65|5526.19|5526.19|5529.92|5529.92|5524.21|5524.21|0
1591181400000|2020-06-03 10:50:00|5527.85|5527.85|5522.96|5522.96|5532.61|5532.61|5522.86|5522.86|0
1591181700000|2020-06-03 10:55:00|5522.66|5522.66|5525.25|5525.25|5527.88|5527.88|5519.06|5519.06|0
1591182000000|2020-06-03 11:00:00|5522.78|5522.78|5530.71|5530.71|5530.71|5530.71|5521.67|5521.67|0
1591182300000|2020-06-03 11:05:00|5530.51|5530.51|5539.61|5539.61|5539.69|5539.69|5529.05|5529.05|0
1591182600000|2020-06-03 11:10:00|5539.81|5539.81|5531.67|5531.67|5540.39|5540.39|5528.98|5528.98|0
1591182900000|2020-06-03 11:15:00|5531.08|5531.08|5525.23|5525.23|5532.22|5532.22|5524.58|5524.58|0
1591183200000|2020-06-03 11:20:00|5525.79|5525.79|5513.77|5513.77|5527.99|5527.99|5513.77|5513.77|0
1591183500000|2020-06-03 11:25:00|5514.35|5514.35|5510.03|5510.03|5515.07|5515.07|5508.92|5508.92|0
1591183800000|2020-06-03 11:30:00|5510.32|5510.32|5500.36|5500.36|5511.69|5511.69|5499.13|5499.13|0
1591184100000|2020-06-03 11:35:00|5500.81|5500.81|5507.83|5507.83|5509.19|5509.19|5499.02|5499.02|0
1591184400000|2020-06-03 11:40:00|5509.49|5509.49|5518.25|5518.25|5519.34|5519.34|5509.49|5509.49|0
1591184700000|2020-06-03 11:45:00|5518.7|5518.7|5531.3|5531.3|5531.3|5531.3|5518.7|5518.7|0
1591185000000|2020-06-03 11:50:00|5529.64|5529.64|5541.67|5541.67|5542.97|5542.97|5529.64|5529.64|0
1591185300000|2020-06-03 11:55:00|5539.49|5539.49|5530.55|5530.55|5541.06|5541.06|5530.55|5530.55|0
1591185600000|2020-06-03 12:00:00|5530.85|5530.85|5525.2|5525.2|5531.36|5531.36|5525.2|5525.2|0
1591185900000|2020-06-03 12:05:00|5524.75|5524.75|5521.72|5521.72|5524.75|5524.75|5519.68|5519.68|0
1591186200000|2020-06-03 12:10:00|5522.63|5522.63|5517.43|5517.43|5525.98|5525.98|5517.43|5517.43|0
1591186500000|2020-06-03 12:15:00|5516.52|5516.52|5520.21|5520.21|5520.21|5520.21|5512.66|5512.66|0
1591186800000|2020-06-03 12:20:00|5519.62|5519.62|5517.27|5517.27|5521.12|5521.12|5516.39|5516.39|0
1591187100000|2020-06-03 12:25:00|5518.36|5518.36|5515|5515|5520.21|5520.21|5515|5515|0
1591187400000|2020-06-03 12:30:00|5515.55|5515.55|5515.94|5515.94|5518.23|5518.23|5512.23|5512.23|0
1591187700000|2020-06-03 12:35:00|5516.85|5516.85|5508.61|5508.61|5518.5|5518.5|5508.61|5508.61|0
1591188000000|2020-06-03 12:40:00|5510.8|5510.8|5511.64|5511.64|5512.19|5512.19|5506.51|5506.51|0
1591188300000|2020-06-03 12:45:00|5512.23|5512.23|5507.8|5507.8|5512.29|5512.29|5507.8|5507.8|0
1591188600000|2020-06-03 12:50:00|5508.91|5508.91|5513.46|5513.46|5515.11|5515.11|5504.2|5504.2|0
1591188900000|2020-06-03 12:55:00|5514.01|5514.01|5504.42|5504.42|5515.31|5515.31|5502.27|5502.27|0
1591189200000|2020-06-03 13:00:00|5503.31|5503.31|5504.09|5504.09|5507.8|5507.8|5501.51|5501.51|0
1591189500000|2020-06-03 13:05:00|5505.2|5505.2|5516.45|5516.45|5516.45|5516.45|5504.1|5504.1|0
1591189800000|2020-06-03 13:10:00|5516.15|5516.15|5517.58|5517.58|5520.67|5520.67|5513.68|5513.68|0
1591190100000|2020-06-03 13:15:00|5520.34|5520.34|5526.62|5526.62|5526.62|5526.62|5520.34|5520.34|0
1591190400000|2020-06-03 13:20:00|5526.32|5526.32|5530.96|5530.96|5533.36|5533.36|5525.03|5525.03|0
1591190700000|2020-06-03 13:25:00|5531.41|5531.41|5536.53|5536.53|5536.86|5536.86|5529.2|5529.2|0
1591191000000|2020-06-03 13:30:00|5536.07|5536.07|5544.31|5544.31|5547.51|5547.51|5534.38|5534.38|0
1591191300000|2020-06-03 13:35:00|5546.52|5546.52|5536.67|5536.67|5547.98|5547.98|5531.34|5531.34|0
1591191600000|2020-06-03 13:40:00|5537.22|5537.22|5545.69|5545.69|5545.69|5545.69|5537.22|5537.22|0
1591191900000|2020-06-03 13:45:00|5546.28|5546.28|5548.25|5548.25|5556.92|5556.92|5546.28|5546.28|0
1591192200000|2020-06-03 13:50:00|5548.54|5548.54|5543.67|5543.67|5555.71|5555.71|5540.33|5540.33|0
1591192500000|2020-06-03 13:55:00|5541.46|5541.46|5550.28|5550.28|5550.28|5550.28|5541.01|5541.01|0
1591192800000|2020-06-03 14:00:00|5550.37|5550.37|5561.87|5561.87|5562.39|5562.39|5547.76|5547.76|0
1591193100000|2020-06-03 14:05:00|5562.78|5562.78|5558.95|5558.95|5564.83|5564.83|5555.48|5555.48|0
1591193400000|2020-06-03 14:10:00|5558.5|5558.5|5562.9|5562.9|5564.76|5564.76|5552.91|5552.91|0
1591193700000|2020-06-03 14:15:00|5562.61|5562.61|5567.15|5567.15|5569.26|5569.26|5560.26|5560.26|0
1591194000000|2020-06-03 14:20:00|5566.69|5566.69|5580.59|5580.59|5580.88|5580.88|5566.69|5566.69|0
1591194300000|2020-06-03 14:25:00|5581.17|5581.17|5578.31|5578.31|5583.59|5583.59|5575.47|5575.47|0
1591194600000|2020-06-03 14:30:00|5577.73|5577.73|5592.97|5592.97|5595.15|5595.15|5576.72|5576.72|0
1591194900000|2020-06-03 14:35:00|5593.52|5593.52|5606.18|5606.18|5614.48|5614.48|5593.52|5593.52|0
1591195200000|2020-06-03 14:40:00|5608.39|5608.39|5620.88|5620.88|5621.9|5621.9|5606.93|5606.93|0
1591195500000|2020-06-03 14:45:00|5621.17|5621.17|5613.9|5613.9|5621.17|5621.17|5610.07|5610.07|0
1591195800000|2020-06-03 14:50:00|5612.25|5612.25|5604.28|5604.28|5613.51|5613.51|5602.78|5602.78|0
1591196100000|2020-06-03 14:55:00|5604.86|5604.86|5585.64|5585.64|5607.36|5607.36|5585.64|5585.64|0
1591196400000|2020-06-03 15:00:00|5583.43|5583.43|5597.01|5597.01|5599.78|5599.78|5579.92|5579.92|0
1591196700000|2020-06-03 15:05:00|5598.5|5598.5|5600.48|5600.48|5607|5607|5597.59|5597.59|0
1591197000000|2020-06-03 15:10:00|5601.04|5601.04|5605.84|5605.84|5607.98|5607.98|5600.09|5600.09|0
1591197300000|2020-06-03 15:15:00|5604.73|5604.73|5601.48|5601.48|5605.48|5605.48|5600.51|5600.51|0
1591197600000|2020-06-03 15:20:00|5601.94|5601.94|5596.96|5596.96|5601.94|5601.94|5593|5593|0
1591197900000|2020-06-03 15:25:00|5597.87|5597.87|5594.73|5594.73|5602.44|5602.44|5592.04|5592.04|0
1591168500000|2020-06-03 07:15:00|5477.13|5477.13|5466.17|5466.17|5480.8|5480.8|5458.73|5458.73|0
1591168800000|2020-06-03 07:20:00|5463.41|5463.41|5470.06|5470.06|5475.52|5475.52|5463.41|5463.41|0
1591169100000|2020-06-03 07:25:00|5469.51|5469.51|5455.9|5455.9|5469.51|5469.51|5453.03|5453.03|0
1591169400000|2020-06-03 07:30:00|5457|5457|5447.11|5447.11|5457|5457|5445|5445|0
1591169700000|2020-06-03 07:35:00|5446.56|5446.56|5478.84|5478.84|5478.84|5478.84|5445.97|5445.97|0
1591170000000|2020-06-03 07:40:00|5481.12|5481.12|5477.45|5477.45|5489.49|5489.49|5477.45|5477.45|0
1591170300000|2020-06-03 07:45:00|5478.62|5478.62|5512.54|5512.54|5512.54|5512.54|5478.62|5478.62|0
1591170600000|2020-06-03 07:50:00|5513.65|5513.65|5504.29|5504.29|5519.5|5519.5|5500.85|5500.85|0
1591170900000|2020-06-03 07:55:00|5501.53|5501.53|5502.48|5502.48|5505.76|5505.76|5497.29|5497.29|0
1591171200000|2020-06-03 08:00:00|5503.06|5503.06|5495.4|5495.4|5509.97|5509.97|5494.94|5494.94|0
1591171500000|2020-06-03 08:05:00|5501.47|5501.47|5496.6|5496.6|5506.64|5506.64|5495.53|5495.53|0
1591171800000|2020-06-03 08:10:00|5494.42|5494.42|5478.67|5478.67|5494.42|5494.42|5476.57|5476.57|0
1591172100000|2020-06-03 08:15:00|5478.57|5478.57|5473.9|5473.9|5478.77|5478.77|5471.39|5471.39|0
1591172400000|2020-06-03 08:20:00|5475.55|5475.55|5490.39|5490.39|5493.89|5493.89|5475.55|5475.55|0
1591172700000|2020-06-03 08:25:00|5488.74|5488.74|5482.86|5482.86|5490.07|5490.07|5482.86|5482.86|0
1591173000000|2020-06-03 08:30:00|5482.28|5482.28|5495.47|5495.47|5495.47|5495.47|5482.28|5482.28|0
1591173300000|2020-06-03 08:35:00|5496.64|5496.64|5491.6|5491.6|5499.6|5499.6|5491.6|5491.6|0
1591173600000|2020-06-03 08:40:00|5492.15|5492.15|5486.3|5486.3|5495.26|5495.26|5486.3|5486.3|0
1591173900000|2020-06-03 08:45:00|5487.96|5487.96|5508.51|5508.51|5510.23|5510.23|5487.96|5487.96|0
1591174200000|2020-06-03 08:50:00|5509.6|5509.6|5517.79|5517.79|5517.82|5517.82|5509.6|5509.6|0
1591174500000|2020-06-03 08:55:00|5517.33|5517.33|5524.97|5524.97|5527.31|5527.31|5516.75|5516.75|0
1591174800000|2020-06-03 09:00:00|5524.68|5524.68|5519.65|5519.65|5525.59|5525.59|5519.65|5519.65|0
1591175100000|2020-06-03 09:05:00|5519.07|5519.07|5517.28|5517.28|5519.07|5519.07|5513.17|5513.17|0
1591175400000|2020-06-03 09:10:00|5517.73|5517.73|5520.79|5520.79|5520.79|5520.79|5516.82|5516.82|0
1591175700000|2020-06-03 09:15:00|5521.7|5521.7|5516.73|5516.73|5524.89|5524.89|5516.73|5516.73|0
1591176000000|2020-06-03 09:20:00|5517.9|5517.9|5528.43|5528.43|5529.02|5529.02|5515.82|5515.82|0
1591176300000|2020-06-03 09:25:00|5526.77|5526.77|5542.64|5542.64|5542.64|5542.64|5526.77|5526.77|0
1591176600000|2020-06-03 09:30:00|5540.43|5540.43|5543.03|5543.03|5543.19|5543.19|5537.34|5537.34|0
1591176900000|2020-06-03 09:35:00|5544.69|5544.69|5542.74|5542.74|5546.81|5546.81|5541.44|5541.44|0
1591177200000|2020-06-03 09:40:00|5545.27|5545.27|5551.76|5551.76|5554.49|5554.49|5545.27|5545.27|0
1591177500000|2020-06-03 09:45:00|5552.25|5552.25|5549.81|5549.81|5555.04|5555.04|5549.81|5549.81|0
1591177800000|2020-06-03 09:50:00|5548.7|5548.7|5552.24|5552.24|5553.09|5553.09|5546.43|5546.43|0
1591178100000|2020-06-03 09:55:00|5553.9|5553.9|5545.43|5545.43|5556.87|5556.87|5545.23|5545.23|0
1591178400000|2020-06-03 10:00:00|5545.14|5545.14|5526.71|5526.71|5546.24|5546.24|5524.5|5524.5|0
1591178700000|2020-06-03 10:05:00|5526.16|5526.16|5535.7|5535.7|5536.25|5536.25|5513.48|5513.48|0
1591179000000|2020-06-03 10:10:00|5538.46|5538.46|5544.25|5544.25|5547.43|5547.43|5536.8|5536.8|0
1591179300000|2020-06-03 10:15:00|5545.35|5545.35|5543.07|5543.07|5545.35|5545.35|5540.8|5540.8|0
1591179600000|2020-06-03 10:20:00|5543.62|5543.62|5540.38|5540.38|5544.98|5544.98|5539.47|5539.47|0
1591179900000|2020-06-03 10:25:00|5541.29|5541.29|5537.42|5537.42|5543.31|5543.31|5537.13|5537.13|0
1591180200000|2020-06-03 10:30:00|5537.13|5537.13|5524.22|5524.22|5537.78|5537.78|5523.12|5523.12|0
1591180500000|2020-06-03 10:35:00|5523.13|5523.13|5521.68|5521.68|5528.56|5528.56|5521.68|5521.68|0
1591180800000|2020-06-03 10:40:00|5522.79|5522.79|5528.07|5528.07|5528.07|5528.07|5522.79|5522.79|0
1591181100000|2020-06-03 10:45:00|5528.65|5528.65|5526.19|5526.19|5529.92|5529.92|5524.21|5524.21|0
1591181400000|2020-06-03 10:50:00|5527.85|5527.85|5522.96|5522.96|5532.61|5532.61|5522.86|5522.86|0
1591181700000|2020-06-03 10:55:00|5522.66|5522.66|5525.25|5525.25|5527.88|5527.88|5519.06|5519.06|0
1591182000000|2020-06-03 11:00:00|5522.78|5522.78|5530.71|5530.71|5530.71|5530.71|5521.67|5521.67|0
1591182300000|2020-06-03 11:05:00|5530.51|5530.51|5539.61|5539.61|5539.69|5539.69|5529.05|5529.05|0
1591182600000|2020-06-03 11:10:00|5539.81|5539.81|5531.67|5531.67|5540.39|5540.39|5528.98|5528.98|0
1591182900000|2020-06-03 11:15:00|5531.08|5531.08|5525.23|5525.23|5532.22|5532.22|5524.58|5524.58|0
1591183200000|2020-06-03 11:20:00|5525.79|5525.79|5513.77|5513.77|5527.99|5527.99|5513.77|5513.77|0
1591183500000|2020-06-03 11:25:00|5514.35|5514.35|5510.03|5510.03|5515.07|5515.07|5508.92|5508.92|0
1591183800000|2020-06-03 11:30:00|5510.32|5510.32|5500.36|5500.36|5511.69|5511.69|5499.13|5499.13|0
1591184100000|2020-06-03 11:35:00|5500.81|5500.81|5507.83|5507.83|5509.19|5509.19|5499.02|5499.02|0
1591184400000|2020-06-03 11:40:00|5509.49|5509.49|5518.25|5518.25|5519.34|5519.34|5509.49|5509.49|0
1591184700000|2020-06-03 11:45:00|5518.7|5518.7|5531.3|5531.3|5531.3|5531.3|5518.7|5518.7|0
1591185000000|2020-06-03 11:50:00|5529.64|5529.64|5541.67|5541.67|5542.97|5542.97|5529.64|5529.64|0
1591185300000|2020-06-03 11:55:00|5539.49|5539.49|5530.55|5530.55|5541.06|5541.06|5530.55|5530.55|0
1591185600000|2020-06-03 12:00:00|5530.85|5530.85|5525.2|5525.2|5531.36|5531.36|5525.2|5525.2|0
1591185900000|2020-06-03 12:05:00|5524.75|5524.75|5521.72|5521.72|5524.75|5524.75|5519.68|5519.68|0
1591186200000|2020-06-03 12:10:00|5522.63|5522.63|5517.43|5517.43|5525.98|5525.98|5517.43|5517.43|0
1591186500000|2020-06-03 12:15:00|5516.52|5516.52|5520.21|5520.21|5520.21|5520.21|5512.66|5512.66|0
1591186800000|2020-06-03 12:20:00|5519.62|5519.62|5517.27|5517.27|5521.12|5521.12|5516.39|5516.39|0
1591187100000|2020-06-03 12:25:00|5518.36|5518.36|5515|5515|5520.21|5520.21|5515|5515|0
1591187400000|2020-06-03 12:30:00|5515.55|5515.55|5515.94|5515.94|5518.23|5518.23|5512.23|5512.23|0
1591187700000|2020-06-03 12:35:00|5516.85|5516.85|5508.61|5508.61|5518.5|5518.5|5508.61|5508.61|0
1591188000000|2020-06-03 12:40:00|5510.8|5510.8|5511.64|5511.64|5512.19|5512.19|5506.51|5506.51|0
1591188300000|2020-06-03 12:45:00|5512.23|5512.23|5507.8|5507.8|5512.29|5512.29|5507.8|5507.8|0
1591188600000|2020-06-03 12:50:00|5508.91|5508.91|5513.46|5513.46|5515.11|5515.11|5504.2|5504.2|0
1591188900000|2020-06-03 12:55:00|5514.01|5514.01|5504.42|5504.42|5515.31|5515.31|5502.27|5502.27|0
1591189200000|2020-06-03 13:00:00|5503.31|5503.31|5504.09|5504.09|5507.8|5507.8|5501.51|5501.51|0
1591189500000|2020-06-03 13:05:00|5505.2|5505.2|5516.45|5516.45|5516.45|5516.45|5504.1|5504.1|0
1591189800000|2020-06-03 13:10:00|5516.15|5516.15|5517.58|5517.58|5520.67|5520.67|5513.68|5513.68|0
1591190100000|2020-06-03 13:15:00|5520.34|5520.34|5526.62|5526.62|5526.62|5526.62|5520.34|5520.34|0
1591190400000|2020-06-03 13:20:00|5526.32|5526.32|5530.96|5530.96|5533.36|5533.36|5525.03|5525.03|0
1591190700000|2020-06-03 13:25:00|5531.41|5531.41|5536.53|5536.53|5536.86|5536.86|5529.2|5529.2|0
1591191000000|2020-06-03 13:30:00|5536.07|5536.07|5544.31|5544.31|5547.51|5547.51|5534.38|5534.38|0
1591191300000|2020-06-03 13:35:00|5546.52|5546.52|5536.67|5536.67|5547.98|5547.98|5531.34|5531.34|0
1591191600000|2020-06-03 13:40:00|5537.22|5537.22|5545.69|5545.69|5545.69|5545.69|5537.22|5537.22|0
1591191900000|2020-06-03 13:45:00|5546.28|5546.28|5548.25|5548.25|5556.92|5556.92|5546.28|5546.28|0
1591192200000|2020-06-03 13:50:00|5548.54|5548.54|5543.67|5543.67|5555.71|5555.71|5540.33|5540.33|0
1591192500000|2020-06-03 13:55:00|5541.46|5541.46|5550.28|5550.28|5550.28|5550.28|5541.01|5541.01|0
1591192800000|2020-06-03 14:00:00|5550.37|5550.37|5561.87|5561.87|5562.39|5562.39|5547.76|5547.76|0
1591193100000|2020-06-03 14:05:00|5562.78|5562.78|5558.95|5558.95|5564.83|5564.83|5555.48|5555.48|0
1591193400000|2020-06-03 14:10:00|5558.5|5558.5|5562.9|5562.9|5564.76|5564.76|5552.91|5552.91|0
1591193700000|2020-06-03 14:15:00|5562.61|5562.61|5567.15|5567.15|5569.26|5569.26|5560.26|5560.26|0
1591194000000|2020-06-03 14:20:00|5566.69|5566.69|5580.59|5580.59|5580.88|5580.88|5566.69|5566.69|0
1591194300000|2020-06-03 14:25:00|5581.17|5581.17|5578.31|5578.31|5583.59|5583.59|5575.47|5575.47|0
1591194600000|2020-06-03 14:30:00|5577.73|5577.73|5592.97|5592.97|5595.15|5595.15|5576.72|5576.72|0
1591194900000|2020-06-03 14:35:00|5593.52|5593.52|5606.18|5606.18|5614.48|5614.48|5593.52|5593.52|0
1591195200000|2020-06-03 14:40:00|5608.39|5608.39|5620.88|5620.88|5621.9|5621.9|5606.93|5606.93|0
1591195500000|2020-06-03 14:45:00|5621.17|5621.17|5613.9|5613.9|5621.17|5621.17|5610.07|5610.07|0
1591195800000|2020-06-03 14:50:00|5612.25|5612.25|5604.28|5604.28|5613.51|5613.51|5602.78|5602.78|0
1591196100000|2020-06-03 14:55:00|5604.86|5604.86|5585.64|5585.64|5607.36|5607.36|5585.64|5585.64|0
1591196400000|2020-06-03 15:00:00|5583.43|5583.43|5597.01|5597.01|5599.78|5599.78|5579.92|5579.92|0
1591196700000|2020-06-03 15:05:00|5598.5|5598.5|5600.48|5600.48|5607|5607|5597.59|5597.59|0
1591197000000|2020-06-03 15:10:00|5601.04|5601.04|5605.84|5605.84|5607.98|5607.98|5600.09|5600.09|0
1591197300000|2020-06-03 15:15:00|5604.73|5604.73|5601.48|5601.48|5605.48|5605.48|5600.51|5600.51|0
1591197600000|2020-06-03 15:20:00|5601.94|5601.94|5596.96|5596.96|5601.94|5601.94|5593|5593|0
1591197900000|2020-06-03 15:25:00|5597.87|5597.87|5594.73|5594.73|5602.44|5602.44|5592.04|5592.04|0
1591254900000|2020-06-04 07:15:00|5547.36|5547.36|5545.93|5545.93|5561.99|5561.99|5545.93|5545.93|0
1591255200000|2020-06-04 07:20:00|5549.79|5549.79|5520.69|5520.69|5549.79|5549.79|5512.97|5512.97|0
1591255500000|2020-06-04 07:25:00|5526.22|5526.22|5507.05|5507.05|5526.22|5526.22|5502.11|5502.11|0
1591255800000|2020-06-04 07:30:00|5506.14|5506.14|5513.88|5513.88|5514.38|5514.38|5494.48|5494.48|0
1591256100000|2020-06-04 07:35:00|5510.57|5510.57|5523.1|5523.1|5529.88|5529.88|5510.57|5510.57|0
1591256400000|2020-06-04 07:40:00|5523.39|5523.39|5522.43|5522.43|5529.32|5529.32|5520.08|5520.08|0
1591256700000|2020-06-04 07:45:00|5523.54|5523.54|5529.44|5529.44|5533.5|5533.5|5522.96|5522.96|0
1591257000000|2020-06-04 07:50:00|5531.65|5531.65|5525.92|5525.92|5533.57|5533.57|5521.59|5521.59|0
1591257300000|2020-06-04 07:55:00|5524.56|5524.56|5545.01|5545.01|5546.67|5546.67|5524.2|5524.2|0
1591257600000|2020-06-04 08:00:00|5546.11|5546.11|5542.33|5542.33|5546.11|5546.11|5537.81|5537.81|0
1591257900000|2020-06-04 08:05:00|5545.65|5545.65|5561.07|5561.07|5564.64|5564.64|5545.65|5545.65|0
1591258200000|2020-06-04 08:10:00|5560.52|5560.52|5552.46|5552.46|5563.53|5563.53|5548.41|5548.41|0
1591258500000|2020-06-04 08:15:00|5553.56|5553.56|5538.23|5538.23|5553.56|5553.56|5534.38|5534.38|0
1591258800000|2020-06-04 08:20:00|5539.34|5539.34|5545.26|5545.26|5548.06|5548.06|5539.34|5539.34|0
1591259100000|2020-06-04 08:25:00|5549.13|5549.13|5544.76|5544.76|5554.23|5554.23|5543.13|5543.13|0
1591259400000|2020-06-04 08:30:00|5543.65|5543.65|5539.99|5539.99|5547.73|5547.73|5539.68|5539.68|0
1591259700000|2020-06-04 08:35:00|5542.56|5542.56|5530.64|5530.64|5547.04|5547.04|5530.09|5530.09|0
1591260000000|2020-06-04 08:40:00|5532.1|5532.1|5538.66|5538.66|5543.67|5543.67|5532.1|5532.1|0
1591260300000|2020-06-04 08:45:00|5537.55|5537.55|5542.53|5542.53|5543.37|5543.37|5536.61|5536.61|0
1591260600000|2020-06-04 08:50:00|5541.95|5541.95|5546.98|5546.98|5547.57|5547.57|5540.57|5540.57|0
1591260900000|2020-06-04 08:55:00|5548.07|5548.07|5546.39|5546.39|5550.8|5550.8|5546.39|5546.39|0
1591261200000|2020-06-04 09:00:00|5546.29|5546.29|5551.63|5551.63|5551.63|5551.63|5542.91|5542.91|0
1591261500000|2020-06-04 09:05:00|5552.72|5552.72|5561.23|5561.23|5566.78|5566.78|5552.72|5552.72|0
1591261800000|2020-06-04 09:10:00|5559.41|5559.41|5550.2|5550.2|5563.7|5563.7|5550.2|5550.2|0
1591262100000|2020-06-04 09:15:00|5547.99|5547.99|5539.51|5539.51|5547.99|5547.99|5539.51|5539.51|0
1591262400000|2020-06-04 09:20:00|5540.62|5540.62|5520.76|5520.76|5541.98|5541.98|5520.76|5520.76|0
1591262700000|2020-06-04 09:25:00|5520.18|5520.18|5516.88|5516.88|5520.6|5520.6|5510.03|5510.03|0
1591263000000|2020-06-04 09:30:00|5517.43|5517.43|5523.05|5523.05|5523.34|5523.34|5516.65|5516.65|0
1591263300000|2020-06-04 09:35:00|5522.5|5522.5|5527.89|5527.89|5531.43|5531.43|5522.5|5522.5|0
1591263600000|2020-06-04 09:40:00|5528.34|5528.34|5523.91|5523.91|5531.96|5531.96|5523.77|5523.77|0
1591263900000|2020-06-04 09:45:00|5521.7|5521.7|5521.68|5521.68|5521.86|5521.86|5517.3|5517.3|0
1591264200000|2020-06-04 09:50:00|5521.1|5521.1|5526.25|5526.25|5533.11|5533.11|5521.1|5521.1|0
1591264500000|2020-06-04 09:55:00|5525.96|5525.96|5523.03|5523.03|5525.96|5525.96|5521.83|5521.83|0
1591264800000|2020-06-04 10:00:00|5523.49|5523.49|5528.92|5528.92|5528.92|5528.92|5522.97|5522.97|0
1591265100000|2020-06-04 10:05:00|5527.26|5527.26|5519.43|5519.43|5527.82|5527.82|5518.06|5518.06|0
1591265400000|2020-06-04 10:10:00|5519.13|5519.13|5520.4|5520.4|5523.53|5523.53|5518.57|5518.57|0
1591265700000|2020-06-04 10:15:00|5521.76|5521.76|5528.29|5528.29|5528.49|5528.49|5521.76|5521.76|0
1591266000000|2020-06-04 10:20:00|5529.17|5529.17|5530.33|5530.33|5534.6|5534.6|5529.17|5529.17|0
1591266300000|2020-06-04 10:25:00|5528.12|5528.12|5530.71|5530.71|5530.71|5530.71|5525.46|5525.46|0
1591266600000|2020-06-04 10:30:00|5532.07|5532.07|5539.11|5539.11|5541.24|5541.24|5532.07|5532.07|0
1591266900000|2020-06-04 10:35:00|5538.2|5538.2|5530.93|5530.93|5538.2|5538.2|5527.65|5527.65|0
1591267200000|2020-06-04 10:40:00|5531.38|5531.38|5534.66|5534.66|5534.66|5534.66|5529.72|5529.72|0
1591267500000|2020-06-04 10:45:00|5534.95|5534.95|5531.75|5531.75|5534.95|5534.95|5528.08|5528.08|0
1591267800000|2020-06-04 10:50:00|5532.31|5532.31|5535.97|5535.97|5535.97|5535.97|5530.65|5530.65|0
1591268100000|2020-06-04 10:55:00|5534.86|5534.86|5541.84|5541.84|5545.28|5545.28|5534.86|5534.86|0
1591268400000|2020-06-04 11:00:00|5545.11|5545.11|5539.9|5539.9|5545.77|5545.77|5537.34|5537.34|0
1591268700000|2020-06-04 11:05:00|5539.61|5539.61|5536.91|5536.91|5542.28|5542.28|5532.59|5532.59|0
1591269000000|2020-06-04 11:10:00|5536.59|5536.59|5539.9|5539.9|5539.9|5539.9|5532.72|5532.72|0
1591269300000|2020-06-04 11:15:00|5540.46|5540.46|5539.14|5539.14|5540.46|5540.46|5536.29|5536.29|0
1591269600000|2020-06-04 11:20:00|5539.44|5539.44|5526.63|5526.63|5539.44|5539.44|5526.63|5526.63|0
1591269900000|2020-06-04 11:25:00|5526.34|5526.34|5515.05|5515.05|5526.34|5526.34|5514.3|5514.3|0
1591270200000|2020-06-04 11:30:00|5513.88|5513.88|5512.97|5512.97|5514.62|5514.62|5508.97|5508.97|0
1591270500000|2020-06-04 11:35:00|5511.31|5511.31|5522.55|5522.55|5522.65|5522.65|5511.31|5511.31|0
1591270800000|2020-06-04 11:40:00|5524.76|5524.76|5513.01|5513.01|5524.76|5524.76|5513.01|5513.01|0
1591271100000|2020-06-04 11:45:00|5513.3|5513.3|5550.55|5550.55|5551.45|5551.45|5513.3|5513.3|0
1591271400000|2020-06-04 11:50:00|5548.34|5548.34|5562.32|5562.32|5564.16|5564.16|5545.94|5545.94|0
1591271700000|2020-06-04 11:55:00|5562.77|5562.77|5545.54|5545.54|5567.42|5567.42|5545.21|5545.21|0
1591272000000|2020-06-04 12:00:00|5545.25|5545.25|5552.26|5552.26|5558.37|5558.37|5545.25|5545.25|0
1591272300000|2020-06-04 12:05:00|5552.72|5552.72|5548.75|5548.75|5556.02|5556.02|5548.75|5548.75|0
1591272600000|2020-06-04 12:10:00|5548.46|5548.46|5531.97|5531.97|5548.46|5548.46|5524.36|5524.36|0
1591272900000|2020-06-04 12:15:00|5532.26|5532.26|5535.91|5535.91|5540.58|5540.58|5531.66|5531.66|0
1591273200000|2020-06-04 12:20:00|5538.94|5538.94|5535.78|5535.78|5540.49|5540.49|5533.53|5533.53|0
1591273500000|2020-06-04 12:25:00|5535.98|5535.98|5527.23|5527.23|5536.17|5536.17|5526.32|5526.32|0
1591273800000|2020-06-04 12:30:00|5526.65|5526.65|5517.54|5517.54|5527.82|5527.82|5511.9|5511.9|0
1591274100000|2020-06-04 12:35:00|5519|5519|5507.61|5507.61|5519|5519|5504.43|5504.43|0
1591274400000|2020-06-04 12:40:00|5508.06|5508.06|5471.86|5471.86|5509.46|5509.46|5467.06|5467.06|0
1591274700000|2020-06-04 12:45:00|5472.41|5472.41|5482.1|5482.1|5489.64|5489.64|5472.41|5472.41|0
1591275000000|2020-06-04 12:50:00|5481.55|5481.55|5480.76|5480.76|5481.55|5481.55|5471.81|5471.81|0
1591275300000|2020-06-04 12:55:00|5481.22|5481.22|5488.44|5488.44|5488.89|5488.89|5475.97|5475.97|0
1591275600000|2020-06-04 13:00:00|5487.85|5487.85|5489.56|5489.56|5490.73|5490.73|5478.1|5478.1|0
1591275900000|2020-06-04 13:05:00|5490.47|5490.47|5495.62|5495.62|5496.63|5496.63|5490.47|5490.47|0
1591276200000|2020-06-04 13:10:00|5494.52|5494.52|5504.43|5504.43|5505.06|5505.06|5494.52|5494.52|0
1591276500000|2020-06-04 13:15:00|5505.6|5505.6|5509.86|5509.86|5520.82|5520.82|5505.6|5505.6|0
1591276800000|2020-06-04 13:20:00|5505.44|5505.44|5512.88|5512.88|5515.84|5515.84|5504.07|5504.07|0
1591277100000|2020-06-04 13:25:00|5511.78|5511.78|5496.6|5496.6|5511.78|5511.78|5496.31|5496.31|0
1591277400000|2020-06-04 13:30:00|5496.15|5496.15|5485.71|5485.71|5507.06|5507.06|5485.71|5485.71|0
1591277700000|2020-06-04 13:35:00|5485.13|5485.13|5477.64|5477.64|5488.8|5488.8|5471.83|5471.83|0
1591278000000|2020-06-04 13:40:00|5476.76|5476.76|5474.03|5474.03|5479.01|5479.01|5469.74|5469.74|0
1591278300000|2020-06-04 13:45:00|5475.14|5475.14|5491.03|5491.03|5491.03|5491.03|5471.4|5471.4|0
1591278600000|2020-06-04 13:50:00|5490.58|5490.58|5506.45|5506.45|5506.45|5506.45|5489.6|5489.6|0
1591278900000|2020-06-04 13:55:00|5505.86|5505.86|5506.49|5506.49|5508.83|5508.83|5498.16|5498.16|0
1591279200000|2020-06-04 14:00:00|5510.36|5510.36|5508.57|5508.57|5515.85|5515.85|5508.02|5508.02|0
1591279500000|2020-06-04 14:05:00|5509.03|5509.03|5508.32|5508.32|5513.54|5513.54|5503.51|5503.51|0
1591279800000|2020-06-04 14:10:00|5508.61|5508.61|5516.4|5516.4|5516.4|5516.4|5505.95|5505.95|0
1591280100000|2020-06-04 14:15:00|5516.11|5516.11|5519.06|5519.06|5522.72|5522.72|5516.11|5516.11|0
1591280400000|2020-06-04 14:20:00|5521.27|5521.27|5509.72|5509.72|5521.27|5521.27|5505.04|5505.04|0
1591280700000|2020-06-04 14:25:00|5508.07|5508.07|5523.91|5523.91|5523.91|5523.91|5507.62|5507.62|0
1591281000000|2020-06-04 14:30:00|5524.79|5524.79|5531.38|5531.38|5531.38|5531.38|5519.66|5519.66|0
1591281300000|2020-06-04 14:35:00|5531.93|5531.93|5535.34|5535.34|5542.67|5542.67|5531.93|5531.93|0
1591281600000|2020-06-04 14:40:00|5535.92|5535.92|5536.91|5536.91|5538.56|5538.56|5532.09|5532.09|0
1591281900000|2020-06-04 14:45:00|5538|5538|5547.55|5547.55|5548.19|5548.19|5528.96|5528.96|0
1591282200000|2020-06-04 14:50:00|5548|5548|5537.95|5537.95|5548|5548|5535.38|5535.38|0
1591282500000|2020-06-04 14:55:00|5538.24|5538.24|5523.88|5523.88|5538.24|5538.24|5523.88|5523.88|0
1591282800000|2020-06-04 15:00:00|5523.32|5523.32|5533.32|5533.32|5534.26|5534.26|5518.51|5518.51|0
1591283100000|2020-06-04 15:05:00|5532.86|5532.86|5531.53|5531.53|5535.84|5535.84|5527.88|5527.88|0
1591283400000|2020-06-04 15:10:00|5532.08|5532.08|5516.78|5516.78|5532.08|5532.08|5514.42|5514.42|0
1591283700000|2020-06-04 15:15:00|5516.33|5516.33|5503.34|5503.34|5518.3|5518.3|5503.34|5503.34|0
1591284000000|2020-06-04 15:20:00|5502.79|5502.79|5500.62|5500.62|5505.9|5505.9|5499.25|5499.25|0
1591284300000|2020-06-04 15:25:00|5500.33|5500.33|5511.39|5511.39|5511.39|5511.39|5494.72|5494.72|0
1591341300000|2020-06-05 07:15:00|5580.36|5580.36|5592.28|5592.28|5600.86|5600.86|5580.36|5580.36|0
1591341600000|2020-06-05 07:20:00|5592.74|5592.74|5607.78|5607.78|5612.7|5612.7|5592.74|5592.74|0
1591341900000|2020-06-05 07:25:00|5608.87|5608.87|5594.61|5594.61|5617.34|5617.34|5593.5|5593.5|0
1591342200000|2020-06-05 07:30:00|5594.15|5594.15|5588.06|5588.06|5600.52|5600.52|5585.57|5585.57|0
1591342500000|2020-06-05 07:35:00|5587.15|5587.15|5612.53|5612.53|5617.48|5617.48|5587.15|5587.15|0
1591342800000|2020-06-05 07:40:00|5611.06|5611.06|5619.98|5619.98|5622.74|5622.74|5609.15|5609.15|0
1591343100000|2020-06-05 07:45:00|5618.32|5618.32|5628.19|5628.19|5635.8|5635.8|5618.32|5618.32|0
1591343400000|2020-06-05 07:50:00|5628.65|5628.65|5635.47|5635.47|5636.58|5636.58|5624.69|5624.69|0
1591343700000|2020-06-05 07:55:00|5637.13|5637.13|5635.49|5635.49|5642.17|5642.17|5635.49|5635.49|0
1591344000000|2020-06-05 08:00:00|5635.19|5635.19|5636.37|5636.37|5641.43|5641.43|5633.36|5633.36|0
1591344300000|2020-06-05 08:05:00|5635.92|5635.92|5625.67|5625.67|5635.92|5635.92|5624.63|5624.63|0
1591344600000|2020-06-05 08:10:00|5627.33|5627.33|5630.78|5630.78|5634.35|5634.35|5627.33|5627.33|0
1591344900000|2020-06-05 08:15:00|5631.11|5631.11|5651.38|5651.38|5651.93|5651.93|5631.11|5631.11|0
1591345200000|2020-06-05 08:20:00|5652.29|5652.29|5660.43|5660.43|5660.98|5660.98|5652.29|5652.29|0
1591345500000|2020-06-05 08:25:00|5660.98|5660.98|5660.14|5660.14|5666.6|5666.6|5659.74|5659.74|0
1591345800000|2020-06-05 08:30:00|5658.78|5658.78|5670.02|5670.02|5670.93|5670.93|5658.78|5658.78|0
1591346100000|2020-06-05 08:35:00|5667.81|5667.81|5678.16|5678.16|5678.91|5678.91|5665.63|5665.63|0
1591346400000|2020-06-05 08:40:00|5677.61|5677.61|5685.75|5685.75|5689.1|5689.1|5677.32|5677.32|0
1591346700000|2020-06-05 08:45:00|5686.04|5686.04|5692.22|5692.22|5693.78|5693.78|5683.78|5683.78|0
1591347000000|2020-06-05 08:50:00|5694.43|5694.43|5689.79|5689.79|5703.19|5703.19|5684.88|5684.88|0
1591347300000|2020-06-05 08:55:00|5690.37|5690.37|5691.97|5691.97|5692.52|5692.52|5686.51|5686.51|0
1591347600000|2020-06-05 09:00:00|5691.52|5691.52|5689.26|5689.26|5696.75|5696.75|5687.6|5687.6|0
1591347900000|2020-06-05 09:05:00|5688.68|5688.68|5702.42|5702.42|5704.27|5704.27|5687.86|5687.86|0
1591348200000|2020-06-05 09:10:00|5703.53|5703.53|5695.92|5695.92|5709.44|5709.44|5694.81|5694.81|0
1591348500000|2020-06-05 09:15:00|5696.5|5696.5|5706.74|5706.74|5714.99|5714.99|5696.5|5696.5|0
1591348800000|2020-06-05 09:20:00|5708.39|5708.39|5698.42|5698.42|5709.5|5709.5|5696.74|5696.74|0
1591349100000|2020-06-05 09:25:00|5696.76|5696.76|5692.36|5692.36|5697.06|5697.06|5687.96|5687.96|0
1591349400000|2020-06-05 09:30:00|5691.91|5691.91|5693.9|5693.9|5694.57|5694.57|5680.44|5680.44|0
1591349700000|2020-06-05 09:35:00|5691.69|5691.69|5702.07|5702.07|5702.07|5702.07|5683.96|5683.96|0
1591350000000|2020-06-05 09:40:00|5705.38|5705.38|5715.27|5715.27|5722.21|5722.21|5705.38|5705.38|0
1591350300000|2020-06-05 09:45:00|5713.46|5713.46|5709.54|5709.54|5715.05|5715.05|5705.71|5705.71|0
1591350600000|2020-06-05 09:50:00|5707.89|5707.89|5720.98|5720.98|5726.96|5726.96|5706.49|5706.49|0
1591350900000|2020-06-05 09:55:00|5721.57|5721.57|5717.1|5717.1|5722.12|5722.12|5712.37|5712.37|0
1591351200000|2020-06-05 10:00:00|5716.23|5716.23|5701.36|5701.36|5716.52|5716.52|5699.72|5699.72|0
1591351500000|2020-06-05 10:05:00|5699.17|5699.17|5684.01|5684.01|5699.17|5699.17|5683.2|5683.2|0
1591351800000|2020-06-05 10:10:00|5683.46|5683.46|5686.62|5686.62|5695.72|5695.72|5683.46|5683.46|0
1591352100000|2020-06-05 10:15:00|5687.08|5687.08|5674.79|5674.79|5688.99|5688.99|5674.34|5674.34|0
1591352400000|2020-06-05 10:20:00|5670.38|5670.38|5683.08|5683.08|5686.85|5686.85|5670.38|5670.38|0
1591352700000|2020-06-05 10:25:00|5683.54|5683.54|5697.25|5697.25|5698.35|5698.35|5682.55|5682.55|0
1591353000000|2020-06-05 10:30:00|5696.95|5696.95|5686.29|5686.29|5696.95|5696.95|5684.15|5684.15|0
1591353300000|2020-06-05 10:35:00|5687.4|5687.4|5676.58|5676.58|5687.4|5687.4|5672.52|5672.52|0
1591353600000|2020-06-05 10:40:00|5676.91|5676.91|5676.09|5676.09|5683.86|5683.86|5676.09|5676.09|0
1591353900000|2020-06-05 10:45:00|5675.8|5675.8|5681.17|5681.17|5685.04|5685.04|5674.5|5674.5|0
1591354200000|2020-06-05 10:50:00|5683.38|5683.38|5683.13|5683.13|5696.28|5696.28|5681.63|5681.63|0
1591354500000|2020-06-05 10:55:00|5686.44|5686.44|5694.8|5694.8|5698.92|5698.92|5686.44|5686.44|0
1591354800000|2020-06-05 11:00:00|5697.14|5697.14|5699.95|5699.95|5702.21|5702.21|5685.62|5685.62|0
1591355100000|2020-06-05 11:05:00|5702.71|5702.71|5701.72|5701.72|5705.15|5705.15|5697.92|5697.92|0
1591355400000|2020-06-05 11:10:00|5702.01|5702.01|5706.85|5706.85|5706.85|5706.85|5698.71|5698.71|0
1591355700000|2020-06-05 11:15:00|5707.95|5707.95|5702.53|5702.53|5708.51|5708.51|5702.53|5702.53|0
1591356000000|2020-06-05 11:20:00|5702.82|5702.82|5704.14|5704.14|5705.68|5705.68|5694.02|5694.02|0
1591356300000|2020-06-05 11:25:00|5704.72|5704.72|5710.86|5710.86|5711.77|5711.77|5704.17|5704.17|0
1591356600000|2020-06-05 11:30:00|5711.15|5711.15|5709.19|5709.19|5711.15|5711.15|5705.3|5705.3|0
1591356900000|2020-06-05 11:35:00|5708.1|5708.1|5698.43|5698.43|5709.65|5709.65|5697.78|5697.78|0
1591357200000|2020-06-05 11:40:00|5697.88|5697.88|5692.81|5692.81|5698.43|5698.43|5688.05|5688.05|0
1591357500000|2020-06-05 11:45:00|5693.36|5693.36|5697.31|5697.31|5699.62|5699.62|5693.36|5693.36|0
1591357800000|2020-06-05 11:50:00|5697.89|5697.89|5692.58|5692.58|5699.57|5699.57|5688.99|5688.99|0
1591358100000|2020-06-05 11:55:00|5693.49|5693.49|5697.88|5697.88|5697.88|5697.88|5693.42|5693.42|0
1591358400000|2020-06-05 12:00:00|5697.78|5697.78|5696|5696|5699.25|5699.25|5694.42|5694.42|0
1591358700000|2020-06-05 12:05:00|5695.41|5695.41|5682.93|5682.93|5696.81|5696.81|5682.05|5682.05|0
1591359000000|2020-06-05 12:10:00|5683.48|5683.48|5678.24|5678.24|5684.03|5684.03|5678.24|5678.24|0
1591359300000|2020-06-05 12:15:00|5678.8|5678.8|5689.59|5689.59|5689.59|5689.59|5678.8|5678.8|0
1591359600000|2020-06-05 12:20:00|5687.93|5687.93|5681.32|5681.32|5687.93|5687.93|5679.11|5679.11|0
1591359900000|2020-06-05 12:25:00|5680.74|5680.74|5684.47|5684.47|5687.34|5687.34|5679.57|5679.57|0
1591360200000|2020-06-05 12:30:00|5685.35|5685.35|5709.2|5709.2|5709.2|5709.2|5685.35|5685.35|0
1591360500000|2020-06-05 12:35:00|5709.79|5709.79|5739.78|5739.78|5739.78|5739.78|5709.79|5709.79|0
1591360800000|2020-06-05 12:40:00|5741.24|5741.24|5750.39|5750.39|5755.43|5755.43|5741.24|5741.24|0
1591361100000|2020-06-05 12:45:00|5748.93|5748.93|5750.54|5750.54|5755.78|5755.78|5745.9|5745.9|0
1591361400000|2020-06-05 12:50:00|5749.63|5749.63|5741.99|5741.99|5754.72|5754.72|5741.99|5741.99|0
1591361700000|2020-06-05 12:55:00|5742.58|5742.58|5742.85|5742.85|5745.44|5745.44|5740.59|5740.59|0
1591362000000|2020-06-05 13:00:00|5741.2|5741.2|5747.23|5747.23|5750.65|5750.65|5737.9|5737.9|0
1591362300000|2020-06-05 13:05:00|5746.94|5746.94|5741.78|5741.78|5758.61|5758.61|5741.78|5741.78|0
1591362600000|2020-06-05 13:10:00|5742.08|5742.08|5737.8|5737.8|5742.08|5742.08|5731.02|5731.02|0
1591362900000|2020-06-05 13:15:00|5737.51|5737.51|5753.25|5753.25|5754.1|5754.1|5736.36|5736.36|0
1591363200000|2020-06-05 13:20:00|5752.7|5752.7|5757.84|5757.84|5760.05|5760.05|5751.83|5751.83|0
1591363500000|2020-06-05 13:25:00|5756.75|5756.75|5771.5|5771.5|5771.5|5771.5|5755.91|5755.91|0
1591363800000|2020-06-05 13:30:00|5770.63|5770.63|5772.55|5772.55|5777.99|5777.99|5764.23|5764.23|0
1591364100000|2020-06-05 13:35:00|5770.9|5770.9|5770.45|5770.45|5775.12|5775.12|5768.6|5768.6|0
1591364400000|2020-06-05 13:40:00|5770.9|5770.9|5759.41|5759.41|5771.68|5771.68|5757.07|5757.07|0
1591364700000|2020-06-05 13:45:00|5761.23|5761.23|5754.74|5754.74|5762.64|5762.64|5754.41|5754.41|0
1591365000000|2020-06-05 13:50:00|5755.29|5755.29|5763.61|5763.61|5764.72|5764.72|5746.36|5746.36|0
1591365300000|2020-06-05 13:55:00|5762.7|5762.7|5743.65|5743.65|5762.7|5762.7|5743.29|5743.29|0
1591365600000|2020-06-05 14:00:00|5744.23|5744.23|5765.59|5765.59|5768.25|5768.25|5744.23|5744.23|0
1591365900000|2020-06-05 14:05:00|5763.93|5763.93|5768|5768|5775.83|5775.83|5763.93|5763.93|0
1591366200000|2020-06-05 14:10:00|5768.55|5768.55|5770.61|5770.61|5774.38|5774.38|5764.54|5764.54|0
1591366500000|2020-06-05 14:15:00|5769.23|5769.23|5775.35|5775.35|5777.14|5777.14|5763.64|5763.64|0
1591366800000|2020-06-05 14:20:00|5775.02|5775.02|5773.09|5773.09|5775.02|5775.02|5769.19|5769.19|0
1591367100000|2020-06-05 14:25:00|5773.64|5773.64|5779.64|5779.64|5780.97|5780.97|5770.53|5770.53|0
1591367400000|2020-06-05 14:30:00|5781.3|5781.3|5775.87|5775.87|5786.73|5786.73|5775.36|5775.36|0
1591367700000|2020-06-05 14:35:00|5775.31|5775.31|5764.56|5764.56|5775.31|5775.31|5759.1|5759.1|0
1591368000000|2020-06-05 14:40:00|5764.01|5764.01|5755.13|5755.13|5764.01|5764.01|5749.78|5749.78|0
1591368300000|2020-06-05 14:45:00|5759|5759|5763.26|5763.26|5764.85|5764.85|5758.57|5758.57|0
1591368600000|2020-06-05 14:50:00|5764.92|5764.92|5770.07|5770.07|5772.46|5772.46|5760.7|5760.7|0
1591368900000|2020-06-05 14:55:00|5771.18|5771.18|5766.43|5766.43|5773.61|5773.61|5764.01|5764.01|0
1591369200000|2020-06-05 15:00:00|5766.98|5766.98|5774.93|5774.93|5775.48|5775.48|5762.44|5762.44|0
1591369500000|2020-06-05 15:05:00|5774.48|5774.48|5781.35|5781.35|5784.1|5784.1|5774.48|5774.48|0
1591369800000|2020-06-05 15:10:00|5781.68|5781.68|5794.8|5794.8|5795.68|5795.68|5781.68|5781.68|0
1591370100000|2020-06-05 15:15:00|5794.51|5794.51|5798.46|5798.46|5798.46|5798.46|5784.42|5784.42|0
1591370400000|2020-06-05 15:20:00|5797.36|5797.36|5810.6|5810.6|5812.11|5812.11|5797.12|5797.12|0
1591370700000|2020-06-05 15:25:00|5811.71|5811.71|5823.1|5823.1|5823.64|5823.64|5804.96|5804.96|0
1591600500000|2020-06-08 07:15:00|5720.52|5720.52|5727.74|5727.74|5732.17|5732.17|5707.56|5707.56|0
1591600800000|2020-06-08 07:20:00|5734.37|5734.37|5734.19|5734.19|5739.58|5739.58|5725.45|5725.45|0
1591601100000|2020-06-08 07:25:00|5735.84|5735.84|5730.87|5730.87|5736.1|5736.1|5728.24|5728.24|0
1591601400000|2020-06-08 07:30:00|5735.25|5735.25|5756.23|5756.23|5759.53|5759.53|5735.25|5735.25|0
1591601700000|2020-06-08 07:35:00|5756.52|5756.52|5778.92|5778.92|5784.7|5784.7|5756.52|5756.52|0
1591602000000|2020-06-08 07:40:00|5780.03|5780.03|5796.63|5796.63|5801.59|5801.59|5776.73|5776.73|0
1591602300000|2020-06-08 07:45:00|5793.86|5793.86|5755.69|5755.69|5793.86|5793.86|5755.69|5755.69|0
1591602600000|2020-06-08 07:50:00|5756.6|5756.6|5740.7|5740.7|5757.93|5757.93|5740.7|5740.7|0
1591602900000|2020-06-08 07:55:00|5741.25|5741.25|5737.62|5737.62|5748.74|5748.74|5732.58|5732.58|0
1591603200000|2020-06-08 08:00:00|5736.16|5736.16|5752.32|5752.32|5754.31|5754.31|5735.7|5735.7|0
1591603500000|2020-06-08 08:05:00|5752.87|5752.87|5750.5|5750.5|5757.48|5757.48|5748.84|5748.84|0
1591603800000|2020-06-08 08:10:00|5749.95|5749.95|5752.93|5752.93|5758.77|5758.77|5742.11|5742.11|0
1591604100000|2020-06-08 08:15:00|5752.64|5752.64|5768.64|5768.64|5768.64|5768.64|5749.33|5749.33|0
1591604400000|2020-06-08 08:20:00|5767.86|5767.86|5775.68|5775.68|5782.51|5782.51|5767.31|5767.31|0
1591604700000|2020-06-08 08:25:00|5773.47|5773.47|5775.91|5775.91|5780.26|5780.26|5773.47|5773.47|0
1591605000000|2020-06-08 08:30:00|5774.25|5774.25|5787.67|5787.67|5787.67|5787.67|5772.24|5772.24|0
1591605300000|2020-06-08 08:35:00|5790.3|5790.3|5791.45|5791.45|5798.82|5798.82|5789.5|5789.5|0
1591605600000|2020-06-08 08:40:00|5793.11|5793.11|5780.55|5780.55|5794.79|5794.79|5775.28|5775.28|0
1591605900000|2020-06-08 08:45:00|5781.1|5781.1|5782.36|5782.36|5788.47|5788.47|5780.12|5780.12|0
1591606200000|2020-06-08 08:50:00|5783.46|5783.46|5779.27|5779.27|5786.03|5786.03|5778.14|5778.14|0
1591606500000|2020-06-08 08:55:00|5777.06|5777.06|5776.86|5776.86|5779.62|5779.62|5770.17|5770.17|0
1591606800000|2020-06-08 09:00:00|5775.76|5775.76|5791.73|5791.73|5791.73|5791.73|5775.76|5775.76|0
1591607100000|2020-06-08 09:05:00|5790.82|5790.82|5784.04|5784.04|5790.82|5790.82|5781.12|5781.12|0
1591607400000|2020-06-08 09:10:00|5782.94|5782.94|5772.75|5772.75|5782.94|5782.94|5772.24|5772.24|0
1591607700000|2020-06-08 09:15:00|5772.29|5772.29|5781.78|5781.78|5782.88|5782.88|5767.38|5767.38|0
1591608000000|2020-06-08 09:20:00|5780.87|5780.87|5761.4|5761.4|5780.87|5780.87|5759.61|5759.61|0
1591608300000|2020-06-08 09:25:00|5760.91|5760.91|5765.19|5765.19|5765.64|5765.64|5755.08|5755.08|0
1591608600000|2020-06-08 09:30:00|5767.4|5767.4|5783.85|5783.85|5784.4|5784.4|5767.4|5767.4|0
1591608900000|2020-06-08 09:35:00|5784.44|5784.44|5769.19|5769.19|5785.9|5785.9|5766.98|5766.98|0
1591609200000|2020-06-08 09:40:00|5769.74|5769.74|5775.69|5775.69|5775.85|5775.85|5769.74|5769.74|0
1591609500000|2020-06-08 09:45:00|5776.79|5776.79|5776.48|5776.48|5778.45|5778.45|5770.43|5770.43|0
1591609800000|2020-06-08 09:50:00|5777.07|5777.07|5778.45|5778.45|5779.98|5779.98|5772.34|5772.34|0
1591610100000|2020-06-08 09:55:00|5777.9|5777.9|5767.53|5767.53|5777.9|5777.9|5758.95|5758.95|0
1591610400000|2020-06-08 10:00:00|5768.62|5768.62|5757.13|5757.13|5771.08|5771.08|5757.13|5757.13|0
1591610700000|2020-06-08 10:05:00|5756.64|5756.64|5770.95|5770.95|5770.95|5770.95|5752.97|5752.97|0
1591611000000|2020-06-08 10:10:00|5770.4|5770.4|5765.56|5765.56|5770.4|5770.4|5765.56|5765.56|0
1591611300000|2020-06-08 10:15:00|5765.1|5765.1|5764.29|5764.29|5771.34|5771.34|5762.89|5762.89|0
1591611600000|2020-06-08 10:20:00|5763.7|5763.7|5751|5751|5763.7|5763.7|5751|5751|0
1591611900000|2020-06-08 10:25:00|5751.46|5751.46|5752.93|5752.93|5753.37|5753.37|5747.65|5747.65|0
1591612200000|2020-06-08 10:30:00|5751.82|5751.82|5761.32|5761.32|5761.32|5761.32|5751.82|5751.82|0
1591612500000|2020-06-08 10:35:00|5761.61|5761.61|5768.27|5768.27|5771.58|5771.58|5760.83|5760.83|0
1591612800000|2020-06-08 10:40:00|5767.81|5767.81|5779.77|5779.77|5779.77|5779.77|5767.26|5767.26|0
1591613100000|2020-06-08 10:45:00|5778.67|5778.67|5777.58|5777.58|5780.94|5780.94|5775.02|5775.02|0
1591613400000|2020-06-08 10:50:00|5775.37|5775.37|5761.43|5761.43|5777.58|5777.58|5757.66|5757.66|0
1591613700000|2020-06-08 10:55:00|5761.11|5761.11|5757.99|5757.99|5761.11|5761.11|5756.88|5756.88|0
1591614000000|2020-06-08 11:00:00|5755.71|5755.71|5760.44|5760.44|5761.9|5761.9|5751.17|5751.17|0
1591614300000|2020-06-08 11:05:00|5759.88|5759.88|5762.14|5762.14|5765.58|5765.58|5756.81|5756.81|0
1591614600000|2020-06-08 11:10:00|5762.7|5762.7|5762.04|5762.04|5770.1|5770.1|5760.67|5760.67|0
1591614900000|2020-06-08 11:15:00|5761.58|5761.58|5770.67|5770.67|5772.33|5772.33|5761.58|5761.58|0
1591615200000|2020-06-08 11:20:00|5769.01|5769.01|5761.57|5761.57|5770.67|5770.67|5760.47|5760.47|0
1591615500000|2020-06-08 11:25:00|5761.02|5761.02|5761.45|5761.45|5761.8|5761.8|5756.14|5756.14|0
1591615800000|2020-06-08 11:30:00|5762.54|5762.54|5756.52|5756.52|5762.79|5762.79|5755.59|5755.59|0
1591616100000|2020-06-08 11:35:00|5757.1|5757.1|5763.37|5763.37|5763.37|5763.37|5754.44|5754.44|0
1591616400000|2020-06-08 11:40:00|5762.81|5762.81|5756.79|5756.79|5764.47|5764.47|5756.24|5756.24|0
1591616700000|2020-06-08 11:45:00|5756.69|5756.69|5748.94|5748.94|5759.81|5759.81|5748.94|5748.94|0
1591617000000|2020-06-08 11:50:00|5748.45|5748.45|5754.45|5754.45|5757.57|5757.57|5748.45|5748.45|0
1591617300000|2020-06-08 11:55:00|5754|5754|5757.65|5757.65|5757.77|5757.77|5751.89|5751.89|0
1591617600000|2020-06-08 12:00:00|5757.98|5757.98|5755.72|5755.72|5762.74|5762.74|5755.72|5755.72|0
1591617900000|2020-06-08 12:05:00|5756.28|5756.28|5755.3|5755.3|5757.64|5757.64|5754.55|5754.55|0
1591618200000|2020-06-08 12:10:00|5755.75|5755.75|5748.46|5748.46|5757.96|5757.96|5748.46|5748.46|0
1591618500000|2020-06-08 12:15:00|5747.91|5747.91|5759.43|5759.43|5760.54|5760.54|5744.12|5744.12|0
1591618800000|2020-06-08 12:20:00|5759.89|5759.89|5760.83|5760.83|5770.86|5770.86|5759.89|5759.89|0
1591619100000|2020-06-08 12:25:00|5758.62|5758.62|5759.81|5759.81|5760.92|5760.92|5755.07|5755.07|0
1591619400000|2020-06-08 12:30:00|5760.27|5760.27|5760.35|5760.35|5764.47|5764.47|5759.18|5759.18|0
1591619700000|2020-06-08 12:35:00|5760.06|5760.06|5756.89|5756.89|5760.47|5760.47|5754.79|5754.79|0
1591620000000|2020-06-08 12:40:00|5756.6|5756.6|5764.05|5764.05|5766.02|5766.02|5752.66|5752.66|0
1591620300000|2020-06-08 12:45:00|5762.4|5762.4|5753.87|5753.87|5763.8|5763.8|5753.87|5753.87|0
1591620600000|2020-06-08 12:50:00|5752.88|5752.88|5757.23|5757.23|5757.52|5757.52|5749.06|5749.06|0
1591620900000|2020-06-08 12:55:00|5757.69|5757.69|5765.89|5765.89|5765.89|5765.89|5755.04|5755.04|0
1591621200000|2020-06-08 13:00:00|5766.35|5766.35|5767.38|5767.38|5774.55|5774.55|5766.35|5766.35|0
1591621500000|2020-06-08 13:05:00|5767.71|5767.71|5770.43|5770.43|5770.72|5770.72|5756.85|5756.85|0
1591621800000|2020-06-08 13:10:00|5770.88|5770.88|5767.47|5767.47|5772.04|5772.04|5767.47|5767.47|0
1591622100000|2020-06-08 13:15:00|5767.18|5767.18|5767.26|5767.26|5769.96|5769.96|5762.82|5762.82|0
1591622400000|2020-06-08 13:20:00|5766.17|5766.17|5761.79|5761.79|5771.38|5771.38|5760.69|5760.69|0
1591622700000|2020-06-08 13:25:00|5760.69|5760.69|5749.08|5749.08|5762.19|5762.19|5749.08|5749.08|0
1591623000000|2020-06-08 13:30:00|5749.63|5749.63|5754.11|5754.11|5763.26|5763.26|5749.18|5749.18|0
1591623300000|2020-06-08 13:35:00|5752.75|5752.75|5752.95|5752.95|5753.51|5753.51|5731.72|5731.72|0
1591623600000|2020-06-08 13:40:00|5753.54|5753.54|5752.24|5752.24|5755.11|5755.11|5744.6|5744.6|0
1591623900000|2020-06-08 13:45:00|5754.45|5754.45|5750.42|5750.42|5757.3|5757.3|5741.84|5741.84|0
1591624200000|2020-06-08 13:50:00|5749.87|5749.87|5762.66|5762.66|5762.66|5762.66|5746.56|5746.56|0
1591624500000|2020-06-08 13:55:00|5762.95|5762.95|5760.79|5760.79|5764.58|5764.58|5754.02|5754.02|0
1591624800000|2020-06-08 14:00:00|5762.15|5762.15|5750.74|5750.74|5762.15|5762.15|5749.66|5749.66|0
1591625100000|2020-06-08 14:05:00|5749.63|5749.63|5739.81|5739.81|5749.76|5749.76|5737.09|5737.09|0
1591625400000|2020-06-08 14:10:00|5740.91|5740.91|5735.71|5735.71|5742.46|5742.46|5729.84|5729.84|0
1591625700000|2020-06-08 14:15:00|5735.15|5735.15|5712.22|5712.22|5736.71|5736.71|5712.22|5712.22|0
1591626000000|2020-06-08 14:20:00|5713.32|5713.32|5724.17|5724.17|5724.27|5724.27|5707.07|5707.07|0
1591626300000|2020-06-08 14:25:00|5723.71|5723.71|5717.44|5717.44|5724.28|5724.28|5710.19|5710.19|0
1591626600000|2020-06-08 14:30:00|5719.09|5719.09|5701.27|5701.27|5726.09|5726.09|5699.61|5699.61|0
1591626900000|2020-06-08 14:35:00|5700.94|5700.94|5693.5|5693.5|5703.9|5703.9|5688.77|5688.77|0
1591627200000|2020-06-08 14:40:00|5692.4|5692.4|5702.94|5702.94|5707.34|5707.34|5688.62|5688.62|0
1591627500000|2020-06-08 14:45:00|5702.61|5702.61|5711.59|5711.59|5721.16|5721.16|5702.61|5702.61|0
1591627800000|2020-06-08 14:50:00|5711.69|5711.69|5700.01|5700.01|5713.96|5713.96|5696.79|5696.79|0
1591628100000|2020-06-08 14:55:00|5700.91|5700.91|5705.38|5705.38|5715.67|5715.67|5700.91|5700.91|0
1591628400000|2020-06-08 15:00:00|5705.83|5705.83|5702.89|5702.89|5706.96|5706.96|5700.32|5700.32|0
1591628700000|2020-06-08 15:05:00|5703.44|5703.44|5704.36|5704.36|5711.15|5711.15|5700.39|5700.39|0
1591629000000|2020-06-08 15:10:00|5702.15|5702.15|5705.35|5705.35|5710.53|5710.53|5700.48|5700.48|0
1591629300000|2020-06-08 15:15:00|5706.45|5706.45|5709.7|5709.7|5716.05|5716.05|5705.9|5705.9|0
1591629600000|2020-06-08 15:20:00|5709.37|5709.37|5703.46|5703.46|5710.46|5710.46|5698.08|5698.08|0
1591629900000|2020-06-08 15:25:00|5702.71|5702.71|5717.88|5717.88|5718.12|5718.12|5702.71|5702.71|0
1591686900000|2020-06-09 07:15:00|5709.84|5709.84|5670.48|5670.48|5709.84|5709.84|5670.48|5670.48|0
1591687200000|2020-06-09 07:20:00|5670.19|5670.19|5640.62|5640.62|5671.1|5671.1|5636.75|5636.75|0
1591687500000|2020-06-09 07:25:00|5645.59|5645.59|5632.12|5632.12|5651.66|5651.66|5618.44|5618.44|0
1591687800000|2020-06-09 07:30:00|5630.37|5630.37|5630.91|5630.91|5638.72|5638.72|5626.37|5626.37|0
1591688100000|2020-06-09 07:35:00|5627.6|5627.6|5581.23|5581.23|5629.98|5629.98|5581.23|5581.23|0
1591688400000|2020-06-09 07:40:00|5579.58|5579.58|5597.39|5597.39|5601.08|5601.08|5579.58|5579.58|0
1591688700000|2020-06-09 07:45:00|5598.71|5598.71|5589.23|5589.23|5599.39|5599.39|5583.64|5583.64|0
1591689000000|2020-06-09 07:50:00|5586.46|5586.46|5594.94|5594.94|5594.94|5594.94|5576.23|5576.23|0
1591689300000|2020-06-09 07:55:00|5594.03|5594.03|5579.48|5579.48|5610.97|5610.97|5575.63|5575.63|0
1591689600000|2020-06-09 08:00:00|5579.19|5579.19|5605.76|5605.76|5607.41|5607.41|5575.09|5575.09|0
1591689900000|2020-06-09 08:05:00|5607.41|5607.41|5567.48|5567.48|5609.86|5609.86|5567.48|5567.48|0
1591690200000|2020-06-09 08:10:00|5566.9|5566.9|5558.24|5558.24|5571.53|5571.53|5555.47|5555.47|0
1591690500000|2020-06-09 08:15:00|5558.79|5558.79|5533.9|5533.9|5558.79|5558.79|5532.93|5532.93|0
1591690800000|2020-06-09 08:20:00|5532.73|5532.73|5532.21|5532.21|5543.46|5543.46|5530.78|5530.78|0
1591691100000|2020-06-09 08:25:00|5531.1|5531.1|5510.87|5510.87|5531.1|5531.1|5508.52|5508.52|0
1591691400000|2020-06-09 08:30:00|5511.46|5511.46|5509.73|5509.73|5523.49|5523.49|5507.1|5507.1|0
1591691700000|2020-06-09 08:35:00|5510.02|5510.02|5504.18|5504.18|5510.74|5510.74|5499.28|5499.28|0
1591692000000|2020-06-09 08:40:00|5499.21|5499.21|5468.65|5468.65|5500.87|5500.87|5468.65|5468.65|0
1591692300000|2020-06-09 08:45:00|5468.06|5468.06|5481.23|5481.23|5490.47|5490.47|5468.06|5468.06|0
1591692600000|2020-06-09 08:50:00|5481.78|5481.78|5506.07|5506.07|5506.43|5506.43|5480.12|5480.12|0
1591692900000|2020-06-09 08:55:00|5504.71|5504.71|5490.76|5490.76|5504.71|5504.71|5489.15|5489.15|0
1591693200000|2020-06-09 09:00:00|5491.64|5491.64|5496.98|5496.98|5497.86|5497.86|5491.09|5491.09|0
1591693500000|2020-06-09 09:05:00|5497.54|5497.54|5496.16|5496.16|5497.54|5497.54|5485|5485|0
1591693800000|2020-06-09 09:10:00|5496.26|5496.26|5502.37|5502.37|5502.6|5502.6|5482.48|5482.48|0
1591694100000|2020-06-09 09:15:00|5502.92|5502.92|5492.02|5492.02|5506.79|5506.79|5488.01|5488.01|0
1591694400000|2020-06-09 09:20:00|5487.8|5487.8|5524.17|5524.17|5525.85|5525.85|5487.8|5487.8|0
1591694700000|2020-06-09 09:25:00|5521.99|5521.99|5549.66|5549.66|5549.66|5549.66|5518.39|5518.39|0
1591695000000|2020-06-09 09:30:00|5549.1|5549.1|5525.75|5525.75|5550.57|5550.57|5525.75|5525.75|0
1591695300000|2020-06-09 09:35:00|5526.3|5526.3|5523.69|5523.69|5531.98|5531.98|5520.12|5520.12|0
1591695600000|2020-06-09 09:40:00|5530.87|5530.87|5547.2|5547.2|5547.89|5547.89|5530.32|5530.32|0
1591695900000|2020-06-09 09:45:00|5548.86|5548.86|5537.43|5537.43|5554.3|5554.3|5537.43|5537.43|0
1591696200000|2020-06-09 09:50:00|5536.55|5536.55|5529.69|5529.69|5541.75|5541.75|5529.69|5529.69|0
1591696500000|2020-06-09 09:55:00|5529.98|5529.98|5521.6|5521.6|5529.98|5529.98|5512.01|5512.01|0
1591696800000|2020-06-09 10:00:00|5522|5522|5527.36|5527.36|5530.57|5530.57|5519.64|5519.64|0
1591697100000|2020-06-09 10:05:00|5527.81|5527.81|5534.57|5534.57|5535.03|5535.03|5526.16|5526.16|0
1591697400000|2020-06-09 10:10:00|5535.03|5535.03|5512.17|5512.17|5538.33|5538.33|5511.29|5511.29|0
1591697700000|2020-06-09 10:15:00|5511.62|5511.62|5524.49|5524.49|5524.81|5524.81|5511.62|5511.62|0
1591698000000|2020-06-09 10:20:00|5524.58|5524.58|5541.23|5541.23|5542.2|5542.2|5524.58|5524.58|0
1591698300000|2020-06-09 10:25:00|5541.78|5541.78|5540.07|5540.07|5542.11|5542.11|5536.42|5536.42|0
1591698600000|2020-06-09 10:30:00|5540.36|5540.36|5551.83|5551.83|5552.02|5552.02|5539.32|5539.32|0
1591698900000|2020-06-09 10:35:00|5551.27|5551.27|5547.7|5547.7|5554.48|5554.48|5546.11|5546.11|0
1591699200000|2020-06-09 10:40:00|5547.15|5547.15|5550.33|5550.33|5558.31|5558.31|5546.24|5546.24|0
1591699500000|2020-06-09 10:45:00|5549.45|5549.45|5540.29|5540.29|5549.45|5549.45|5536.03|5536.03|0
1591699800000|2020-06-09 10:50:00|5539.99|5539.99|5543.71|5543.71|5543.71|5543.71|5538.63|5538.63|0
1591700100000|2020-06-09 10:55:00|5544|5544|5546.34|5546.34|5553.37|5553.37|5544|5544|0
1591700400000|2020-06-09 11:00:00|5544.68|5544.68|5558.19|5558.19|5560.53|5560.53|5542.3|5542.3|0
1591700700000|2020-06-09 11:05:00|5557.9|5557.9|5564.67|5564.67|5572.29|5572.29|5557.9|5557.9|0
1591701000000|2020-06-09 11:10:00|5562.79|5562.79|5563.45|5563.45|5563.91|5563.91|5556.38|5556.38|0
1591701300000|2020-06-09 11:15:00|5563|5563|5546.26|5546.26|5563.68|5563.68|5544.96|5544.96|0
1591701600000|2020-06-09 11:20:00|5546.71|5546.71|5550.68|5550.68|5552.03|5552.03|5546.71|5546.71|0
1591701900000|2020-06-09 11:25:00|5555.66|5555.66|5544.89|5544.89|5556.11|5556.11|5543.56|5543.56|0
1591702200000|2020-06-09 11:30:00|5544.34|5544.34|5547.52|5547.52|5548.08|5548.08|5543.59|5543.59|0
1591702500000|2020-06-09 11:35:00|5551.39|5551.39|5559.22|5559.22|5559.22|5559.22|5548.08|5548.08|0
1591702800000|2020-06-09 11:40:00|5561.4|5561.4|5572.21|5572.21|5572.21|5572.21|5559.12|5559.12|0
1591703100000|2020-06-09 11:45:00|5572.67|5572.67|5580.02|5580.02|5587.8|5587.8|5572.67|5572.67|0
1591703400000|2020-06-09 11:50:00|5581.12|5581.12|5566.81|5566.81|5581.12|5581.12|5566.81|5566.81|0
1591703700000|2020-06-09 11:55:00|5564.99|5564.99|5569.6|5569.6|5573.47|5573.47|5564.8|5564.8|0
1591704000000|2020-06-09 12:00:00|5569.15|5569.15|5562.02|5562.02|5569.15|5569.15|5555.03|5555.03|0
1591704300000|2020-06-09 12:05:00|5559.81|5559.81|5552.79|5552.79|5559.81|5559.81|5552.79|5552.79|0
1591704600000|2020-06-09 12:10:00|5555|5555|5562.69|5562.69|5562.69|5562.69|5555|5555|0
1591704900000|2020-06-09 12:15:00|5562.23|5562.23|5581.06|5581.06|5581.06|5581.06|5561.94|5561.94|0
1591705200000|2020-06-09 12:20:00|5583.3|5583.3|5577.88|5577.88|5587.98|5587.98|5577.88|5577.88|0
1591705500000|2020-06-09 12:25:00|5578.33|5578.33|5572.06|5572.06|5578.33|5578.33|5572.06|5572.06|0
1591705800000|2020-06-09 12:30:00|5570.96|5570.96|5562.06|5562.06|5571.93|5571.93|5562.06|5562.06|0
1591706100000|2020-06-09 12:35:00|5561.15|5561.15|5552.77|5552.77|5561.61|5561.61|5552.22|5552.22|0
1591706400000|2020-06-09 12:40:00|5550.59|5550.59|5548.92|5548.92|5551.11|5551.11|5543.74|5543.74|0
1591706700000|2020-06-09 12:45:00|5548.47|5548.47|5536.88|5536.88|5548.47|5548.47|5534.48|5534.48|0
1591707000000|2020-06-09 12:50:00|5537.99|5537.99|5546.33|5546.33|5546.33|5546.33|5536.33|5536.33|0
1591707300000|2020-06-09 12:55:00|5547.44|5547.44|5536.09|5536.09|5548.28|5548.28|5534.99|5534.99|0
1591707600000|2020-06-09 13:00:00|5536.54|5536.54|5542.02|5542.02|5545.11|5545.11|5536.48|5536.48|0
1591707900000|2020-06-09 13:05:00|5542.6|5542.6|5540.07|5540.07|5542.6|5542.6|5537.22|5537.22|0
1591708200000|2020-06-09 13:10:00|5539.52|5539.52|5538.11|5538.11|5540.85|5540.85|5536.14|5536.14|0
1591708500000|2020-06-09 13:15:00|5539.57|5539.57|5542.09|5542.09|5543.18|5543.18|5537.36|5537.36|0
1591708800000|2020-06-09 13:20:00|5541.8|5541.8|5549.58|5549.58|5552.76|5552.76|5533.29|5533.29|0
1591709100000|2020-06-09 13:25:00|5548.49|5548.49|5543.31|5543.31|5552.98|5552.98|5543.31|5543.31|0
1591709400000|2020-06-09 13:30:00|5543.12|5543.12|5529.27|5529.27|5543.41|5543.41|5514.09|5514.09|0
1591709700000|2020-06-09 13:35:00|5528.68|5528.68|5534.93|5534.93|5550.37|5550.37|5528.68|5528.68|0
1591710000000|2020-06-09 13:40:00|5534.05|5534.05|5547.14|5547.14|5548.51|5548.51|5534.05|5534.05|0
1591710300000|2020-06-09 13:45:00|5544.96|5544.96|5542.94|5542.94|5551.01|5551.01|5540.95|5540.95|0
1591710600000|2020-06-09 13:50:00|5541.28|5541.28|5526.99|5526.99|5542.38|5542.38|5521.86|5521.86|0
1591710900000|2020-06-09 13:55:00|5529.76|5529.76|5525.4|5525.4|5535.21|5535.21|5524.85|5524.85|0
1591711200000|2020-06-09 14:00:00|5524.31|5524.31|5512.38|5512.38|5524.31|5524.31|5507.66|5507.66|0
1591711500000|2020-06-09 14:05:00|5512.08|5512.08|5503.23|5503.23|5512.08|5512.08|5502.51|5502.51|0
1591711800000|2020-06-09 14:10:00|5501.57|5501.57|5503.64|5503.64|5507.73|5507.73|5495.8|5495.8|0
1591712100000|2020-06-09 14:15:00|5503.93|5503.93|5511.89|5511.89|5514.62|5514.62|5500.58|5500.58|0
1591712400000|2020-06-09 14:20:00|5512.48|5512.48|5520.51|5520.51|5524.12|5524.12|5512.48|5512.48|0
1591712700000|2020-06-09 14:25:00|5519.4|5519.4|5517.69|5517.69|5519.4|5519.4|5513.35|5513.35|0
1591713000000|2020-06-09 14:30:00|5517.98|5517.98|5501.58|5501.58|5518.83|5518.83|5499.55|5499.55|0
1591713300000|2020-06-09 14:35:00|5499.37|5499.37|5506.54|5506.54|5506.54|5506.54|5493.28|5493.28|0
1591713600000|2020-06-09 14:40:00|5504.88|5504.88|5505.13|5505.13|5507.51|5507.51|5501.63|5501.63|0
1591713900000|2020-06-09 14:45:00|5504.83|5504.83|5516.49|5516.49|5516.49|5516.49|5504.12|5504.12|0
1591714200000|2020-06-09 14:50:00|5516.94|5516.94|5522.47|5522.47|5530.93|5530.93|5516.94|5516.94|0
1591714500000|2020-06-09 14:55:00|5521.36|5521.36|5518.15|5518.15|5521.91|5521.91|5510.36|5510.36|0
1591714800000|2020-06-09 15:00:00|5517.05|5517.05|5518.19|5518.19|5519.55|5519.55|5507.48|5507.48|0
1591715100000|2020-06-09 15:05:00|5518.64|5518.64|5514.56|5514.56|5518.64|5518.64|5510.79|5510.79|0
1591715400000|2020-06-09 15:10:00|5515.67|5515.67|5514.83|5514.83|5517.75|5517.75|5512.94|5512.94|0
1591715700000|2020-06-09 15:15:00|5514.02|5514.02|5502.85|5502.85|5514.02|5514.02|5502.3|5502.3|0
1591716000000|2020-06-09 15:20:00|5502.56|5502.56|5507.63|5507.63|5508.9|5508.9|5498.27|5498.27|0
1591716300000|2020-06-09 15:25:00|5505.97|5505.97|5497.93|5497.93|5510.05|5510.05|5490.6|5490.6|0
1591773300000|2020-06-10 07:15:00|5542.51|5542.51|5546.22|5546.22|5547.53|5547.53|5537.38|5537.38|0
1591773600000|2020-06-10 07:20:00|5541.25|5541.25|5517.9|5517.9|5541.44|5541.44|5517.9|5517.9|0
1591773900000|2020-06-10 07:25:00|5517.35|5517.35|5512.82|5512.82|5520.62|5520.62|5509.05|5509.05|0
1591774200000|2020-06-10 07:30:00|5514.86|5514.86|5484.25|5484.25|5514.86|5514.86|5484.25|5484.25|0
1591774500000|2020-06-10 07:35:00|5482.88|5482.88|5493.53|5493.53|5494.17|5494.17|5477.12|5477.12|0
1591774800000|2020-06-10 07:40:00|5499.06|5499.06|5509.49|5509.49|5512.25|5512.25|5496.33|5496.33|0
1591775100000|2020-06-10 07:45:00|5510.59|5510.59|5508.48|5508.48|5519.47|5519.47|5502.33|5502.33|0
1591775400000|2020-06-10 07:50:00|5509.36|5509.36|5523.22|5523.22|5534.42|5534.42|5509.36|5509.36|0
1591775700000|2020-06-10 07:55:00|5522.67|5522.67|5534.95|5534.95|5535.02|5535.02|5522.67|5522.67|0
1591776000000|2020-06-10 08:00:00|5534.66|5534.66|5507.52|5507.52|5534.66|5534.66|5507.52|5507.52|0
1591776300000|2020-06-10 08:05:00|5505.7|5505.7|5507.83|5507.83|5508.55|5508.55|5495.75|5495.75|0
1591776600000|2020-06-10 08:10:00|5507.38|5507.38|5505.07|5505.07|5507.67|5507.67|5501.24|5501.24|0
1591776900000|2020-06-10 08:15:00|5505.66|5505.66|5508.5|5508.5|5511.26|5511.26|5502.31|5502.31|0
1591777200000|2020-06-10 08:20:00|5506.68|5506.68|5501.44|5501.44|5506.68|5506.68|5494.62|5494.62|0
1591777500000|2020-06-10 08:25:00|5500.34|5500.34|5497.53|5497.53|5505.47|5505.47|5496.41|5496.41|0
1591777800000|2020-06-10 08:30:00|5496.16|5496.16|5486.98|5486.98|5496.16|5496.16|5484.51|5484.51|0
1591778100000|2020-06-10 08:35:00|5486.52|5486.52|5478.07|5478.07|5490.88|5490.88|5477.97|5477.97|0
1591778400000|2020-06-10 08:40:00|5476.97|5476.97|5471.64|5471.64|5477.52|5477.52|5471.64|5471.64|0
1591778700000|2020-06-10 08:45:00|5472.19|5472.19|5460.82|5460.82|5473.85|5473.85|5460.82|5460.82|0
1591779000000|2020-06-10 08:50:00|5460.53|5460.53|5466.01|5466.01|5466.01|5466.01|5457.54|5457.54|0
1591779300000|2020-06-10 08:55:00|5465.42|5465.42|5435.64|5435.64|5465.71|5465.71|5432.05|5432.05|0
1591779600000|2020-06-10 09:00:00|5437.3|5437.3|5389.07|5389.07|5438.67|5438.67|5387.16|5387.16|0
1591779900000|2020-06-10 09:05:00|5389.62|5389.62|5407.13|5407.13|5407.68|5407.68|5386.82|5386.82|0
1591780200000|2020-06-10 09:10:00|5407.46|5407.46|5415.87|5415.87|5424.51|5424.51|5407.46|5407.46|0
1591780500000|2020-06-10 09:15:00|5416.42|5416.42|5411.06|5411.06|5418.11|5418.11|5408.59|5408.59|0
1591780800000|2020-06-10 09:20:00|5409.4|5409.4|5416.58|5416.58|5421.39|5421.39|5409.3|5409.3|0
1591781100000|2020-06-10 09:25:00|5416|5416|5419.13|5419.13|5423.9|5423.9|5407.26|5407.26|0
1591781400000|2020-06-10 09:30:00|5418.8|5418.8|5416.09|5416.09|5419.27|5419.27|5413.16|5413.16|0
1591781700000|2020-06-10 09:35:00|5413.32|5413.32|5404.23|5404.23|5413.32|5413.32|5399.26|5399.26|0
1591782000000|2020-06-10 09:40:00|5405.34|5405.34|5408.33|5408.33|5408.33|5408.33|5403.65|5403.65|0
1591782300000|2020-06-10 09:45:00|5408.62|5408.62|5393.05|5393.05|5409.79|5409.79|5393.05|5393.05|0
1591782600000|2020-06-10 09:50:00|5391.59|5391.59|5393.29|5393.29|5394.39|5394.39|5390.07|5390.07|0
1591782900000|2020-06-10 09:55:00|5392.18|5392.18|5385.55|5385.55|5392.18|5392.18|5383.37|5383.37|0
1591783200000|2020-06-10 10:00:00|5384.45|5384.45|5370.26|5370.26|5389.71|5389.71|5370.26|5370.26|0
1591783500000|2020-06-10 10:05:00|5370.81|5370.81|5352.7|5352.7|5370.81|5370.81|5352.7|5352.7|0
1591783800000|2020-06-10 10:10:00|5353.25|5353.25|5346.62|5346.62|5354.45|5354.45|5346.62|5346.62|0
1591784100000|2020-06-10 10:15:00|5343.86|5343.86|5342.16|5342.16|5343.86|5343.86|5334.13|5334.13|0
1591784400000|2020-06-10 10:20:00|5342.72|5342.72|5339.24|5339.24|5344.93|5344.93|5333.33|5333.33|0
1591784700000|2020-06-10 10:25:00|5340.34|5340.34|5326.74|5326.74|5340.64|5340.64|5326.74|5326.74|0
1591785000000|2020-06-10 10:30:00|5325.64|5325.64|5330.93|5330.93|5333.53|5333.53|5324.53|5324.53|0
1591785300000|2020-06-10 10:35:00|5329.84|5329.84|5341.71|5341.71|5344.02|5344.02|5329.84|5329.84|0
1591785600000|2020-06-10 10:40:00|5341.25|5341.25|5357.05|5357.05|5357.05|5357.05|5340.02|5340.02|0
1591785900000|2020-06-10 10:45:00|5357.44|5357.44|5352.21|5352.21|5358.61|5358.61|5344.98|5344.98|0
1591786200000|2020-06-10 10:50:00|5351.66|5351.66|5360.99|5360.99|5361.88|5361.88|5350.1|5350.1|0
1591786500000|2020-06-10 10:55:00|5360.66|5360.66|5354.84|5354.84|5360.66|5360.66|5351.4|5351.4|0
1591786800000|2020-06-10 11:00:00|5356.01|5356.01|5350.43|5350.43|5359.32|5359.32|5350.43|5350.43|0
1591787100000|2020-06-10 11:05:00|5350.14|5350.14|5353.88|5353.88|5359.73|5359.73|5348.48|5348.48|0
1591787400000|2020-06-10 11:10:00|5353.33|5353.33|5352.97|5352.97|5354.47|5354.47|5349.12|5349.12|0
1591787700000|2020-06-10 11:15:00|5354.08|5354.08|5356.1|5356.1|5362.71|5362.71|5354.08|5354.08|0
1591788000000|2020-06-10 11:20:00|5354.99|5354.99|5353.16|5353.16|5354.99|5354.99|5349.48|5349.48|0
1591788300000|2020-06-10 11:25:00|5351.5|5351.5|5340.38|5340.38|5355.83|5355.83|5339.83|5339.83|0
1591788600000|2020-06-10 11:30:00|5340.84|5340.84|5345.86|5345.86|5349.61|5349.61|5340.74|5340.74|0
1591788900000|2020-06-10 11:35:00|5346.42|5346.42|5360.49|5360.49|5364.35|5364.35|5346.42|5346.42|0
1591789200000|2020-06-10 11:40:00|5361.04|5361.04|5355.14|5355.14|5362.14|5362.14|5355.14|5355.14|0
1591789500000|2020-06-10 11:45:00|5355.72|5355.72|5364.3|5364.3|5364.3|5364.3|5355.17|5355.17|0
1591789800000|2020-06-10 11:50:00|5363.74|5363.74|5368.88|5368.88|5369.89|5369.89|5361.05|5361.05|0
1591790100000|2020-06-10 11:55:00|5371.65|5371.65|5374.51|5374.51|5377.85|5377.85|5371.65|5371.65|0
1591790400000|2020-06-10 12:00:00|5375.61|5375.61|5388.36|5388.36|5388.91|5388.91|5374.06|5374.06|0
1591790700000|2020-06-10 12:05:00|5389.73|5389.73|5386.7|5386.7|5390.18|5390.18|5383.06|5383.06|0
1591791000000|2020-06-10 12:10:00|5387.15|5387.15|5391.22|5391.22|5398.49|5398.49|5385.46|5385.46|0
1591791300000|2020-06-10 12:15:00|5390.77|5390.77|5396.56|5396.56|5396.56|5396.56|5388.19|5388.19|0
1591791600000|2020-06-10 12:20:00|5396.11|5396.11|5399.66|5399.66|5399.66|5399.66|5389.9|5389.9|0
1591791900000|2020-06-10 12:25:00|5400.21|5400.21|5401.35|5401.35|5411.03|5411.03|5400.21|5400.21|0
1591792200000|2020-06-10 12:30:00|5401.06|5401.06|5397.16|5397.16|5405.05|5405.05|5395.15|5395.15|0
1591792500000|2020-06-10 12:35:00|5398.82|5398.82|5397.13|5397.13|5400.78|5400.78|5397.13|5397.13|0
1591792800000|2020-06-10 12:40:00|5396.55|5396.55|5398.08|5398.08|5398.54|5398.54|5393.49|5393.49|0
1591793100000|2020-06-10 12:45:00|5398.96|5398.96|5396.83|5396.83|5403.49|5403.49|5396.16|5396.16|0
1591793400000|2020-06-10 12:50:00|5396.38|5396.38|5411.5|5411.5|5418.11|5418.11|5395.92|5395.92|0
1591793700000|2020-06-10 12:55:00|5410.39|5410.39|5411.29|5411.29|5412.08|5412.08|5406.07|5406.07|0
1591794000000|2020-06-10 13:00:00|5411|5411|5415.66|5415.66|5420.22|5420.22|5410.2|5410.2|0
1591794300000|2020-06-10 13:05:00|5417.02|5417.02|5413.06|5413.06|5418.19|5418.19|5413.06|5413.06|0
1591794600000|2020-06-10 13:10:00|5412.96|5412.96|5409.45|5409.45|5415.08|5415.08|5407.73|5407.73|0
1591794900000|2020-06-10 13:15:00|5409.16|5409.16|5402.48|5402.48|5411.17|5411.17|5401.93|5401.93|0
1591795200000|2020-06-10 13:20:00|5402.15|5402.15|5387.51|5387.51|5402.15|5402.15|5384.34|5384.34|0
1591795500000|2020-06-10 13:25:00|5389.27|5389.27|5386.6|5386.6|5389.27|5389.27|5380.98|5380.98|0
1591795800000|2020-06-10 13:30:00|5388.78|5388.78|5382.41|5382.41|5399.05|5399.05|5382.41|5382.41|0
1591796100000|2020-06-10 13:35:00|5381.1|5381.1|5375.85|5375.85|5381.54|5381.54|5370.39|5370.39|0
1591796400000|2020-06-10 13:40:00|5375.4|5375.4|5365.47|5365.47|5382.42|5382.42|5365.47|5365.47|0
1591796700000|2020-06-10 13:45:00|5367.12|5367.12|5359.19|5359.19|5367.12|5367.12|5351.3|5351.3|0
1591797000000|2020-06-10 13:50:00|5357.55|5357.55|5351.3|5351.3|5358|5358|5346.61|5346.61|0
1591797300000|2020-06-10 13:55:00|5350.75|5350.75|5367.62|5367.62|5368.71|5368.71|5349.19|5349.19|0
1591797600000|2020-06-10 14:00:00|5368.17|5368.17|5366.25|5366.25|5376.46|5376.46|5365.96|5365.96|0
1591797900000|2020-06-10 14:05:00|5367.36|5367.36|5361.05|5361.05|5370.67|5370.67|5361.05|5361.05|0
1591798200000|2020-06-10 14:10:00|5361.5|5361.5|5331.34|5331.34|5361.5|5361.5|5330.24|5330.24|0
1591798500000|2020-06-10 14:15:00|5331.9|5331.9|5334.76|5334.76|5343.5|5343.5|5331.9|5331.9|0
1591798800000|2020-06-10 14:20:00|5333.65|5333.65|5316.82|5316.82|5334.82|5334.82|5315.81|5315.81|0
1591799100000|2020-06-10 14:25:00|5317.15|5317.15|5322.47|5322.47|5327.91|5327.91|5317.15|5317.15|0
1591799400000|2020-06-10 14:30:00|5322.18|5322.18|5317.68|5317.68|5322.18|5322.18|5310.92|5310.92|0
1591799700000|2020-06-10 14:35:00|5318.23|5318.23|5345.36|5345.36|5345.36|5345.36|5316.9|5316.9|0
1591800000000|2020-06-10 14:40:00|5345.82|5345.82|5328.54|5328.54|5348.86|5348.86|5328.54|5328.54|0
1591800300000|2020-06-10 14:45:00|5328.83|5328.83|5325.45|5325.45|5339.61|5339.61|5325.45|5325.45|0
1591800600000|2020-06-10 14:50:00|5326|5326|5315.09|5315.09|5327.38|5327.38|5315.09|5315.09|0
1591800900000|2020-06-10 14:55:00|5314.18|5314.18|5315.39|5315.39|5320.9|5320.9|5311.31|5311.31|0
1591801200000|2020-06-10 15:00:00|5314.83|5314.83|5330.18|5330.18|5331.03|5331.03|5311.11|5311.11|0
1591801500000|2020-06-10 15:05:00|5330.73|5330.73|5338.21|5338.21|5346.58|5346.58|5330.44|5330.44|0
1591801800000|2020-06-10 15:10:00|5339.76|5339.76|5343.73|5343.73|5343.73|5343.73|5333.65|5333.65|0
1591802100000|2020-06-10 15:15:00|5344.02|5344.02|5363.42|5363.42|5364.01|5364.01|5344.02|5344.02|0
1591802400000|2020-06-10 15:20:00|5363.71|5363.71|5352.37|5352.37|5365.37|5365.37|5352.37|5352.37|0
1591802700000|2020-06-10 15:25:00|5351.91|5351.91|5365.25|5365.25|5366.35|5366.35|5351.41|5351.41|0
1591859700000|2020-06-11 07:15:00|5094.01|5094.01|5130.26|5130.26|5131.63|5131.63|5087.55|5087.55|0
1591860000000|2020-06-11 07:20:00|5129.16|5129.16|5146.79|5146.79|5146.79|5146.79|5113.24|5113.24|0
1591860300000|2020-06-11 07:25:00|5147.89|5147.89|5146.43|5146.43|5155.81|5155.81|5141.95|5141.95|0
1591860600000|2020-06-11 07:30:00|5147.02|5147.02|5150.66|5150.66|5155.77|5155.77|5135.99|5135.99|0
1591860900000|2020-06-11 07:35:00|5150.08|5150.08|5164.27|5164.27|5170.81|5170.81|5148.74|5148.74|0
1591861200000|2020-06-11 07:40:00|5166.48|5166.48|5144.7|5144.7|5166.48|5166.48|5134.66|5134.66|0
1591861500000|2020-06-11 07:45:00|5143.79|5143.79|5124.38|5124.38|5145.65|5145.65|5124.38|5124.38|0
1591861800000|2020-06-11 07:50:00|5122.04|5122.04|5136.43|5136.43|5139.97|5139.97|5106.55|5106.55|0
1591862100000|2020-06-11 07:55:00|5136.72|5136.72|5112.78|5112.78|5139.78|5139.78|5110.59|5110.59|0
1591862400000|2020-06-11 08:00:00|5115.54|5115.54|5112.34|5112.34|5119.31|5119.31|5110.76|5110.76|0
1591862700000|2020-06-11 08:05:00|5113.51|5113.51|5132.52|5132.52|5134.29|5134.29|5113.51|5113.51|0
1591863000000|2020-06-11 08:10:00|5132.06|5132.06|5132.89|5132.89|5138.18|5138.18|5129.69|5129.69|0
1591863300000|2020-06-11 08:15:00|5131.79|5131.79|5138.92|5138.92|5150.45|5150.45|5129.68|5129.68|0
1591863600000|2020-06-11 08:20:00|5140.02|5140.02|5149.55|5149.55|5151.21|5151.21|5136.52|5136.52|0
1591863900000|2020-06-11 08:25:00|5150.1|5150.1|5151.79|5151.79|5152.5|5152.5|5146.79|5146.79|0
1591864200000|2020-06-11 08:30:00|5151.33|5151.33|5181.19|5181.19|5181.19|5181.19|5151.33|5151.33|0
1591864500000|2020-06-11 08:35:00|5180.9|5180.9|5182.28|5182.28|5195.97|5195.97|5180.9|5180.9|0
1591864800000|2020-06-11 08:40:00|5181.99|5181.99|5168.23|5168.23|5182.31|5182.31|5167.93|5167.93|0
1591865100000|2020-06-11 08:45:00|5167.06|5167.06|5161.85|5161.85|5176.5|5176.5|5158.7|5158.7|0
1591865400000|2020-06-11 08:50:00|5160.76|5160.76|5161.92|5161.92|5164.72|5164.72|5159.59|5159.59|0
1591865700000|2020-06-11 08:55:00|5160.82|5160.82|5157.44|5157.44|5160.82|5160.82|5152.56|5152.56|0
1591866000000|2020-06-11 09:00:00|5157.63|5157.63|5148.64|5148.64|5157.63|5157.63|5143.22|5143.22|0
1591866300000|2020-06-11 09:05:00|5149.19|5149.19|5146.79|5146.79|5155.46|5155.46|5139.9|5139.9|0
1591866600000|2020-06-11 09:10:00|5147.08|5147.08|5143.6|5143.6|5154.18|5154.18|5143.6|5143.6|0
1591866900000|2020-06-11 09:15:00|5141.39|5141.39|5156.09|5156.09|5157.16|5157.16|5141.23|5141.23|0
1591867200000|2020-06-11 09:20:00|5153.32|5153.32|5159.95|5159.95|5166.51|5166.51|5152.7|5152.7|0
1591867500000|2020-06-11 09:25:00|5157.77|5157.77|5153.2|5153.2|5163.77|5163.77|5153.2|5153.2|0
1591867800000|2020-06-11 09:30:00|5153.79|5153.79|5154.06|5154.06|5158.78|5158.78|5152.28|5152.28|0
1591868100000|2020-06-11 09:35:00|5154.35|5154.35|5149.9|5149.9|5162.16|5162.16|5149.9|5149.9|0
1591868400000|2020-06-11 09:40:00|5150.45|5150.45|5141.65|5141.65|5152.6|5152.6|5141.55|5141.55|0
1591868700000|2020-06-11 09:45:00|5138.33|5138.33|5139.37|5139.37|5143.95|5143.95|5133.62|5133.62|0
1591869000000|2020-06-11 09:50:00|5139.96|5139.96|5146.87|5146.87|5147.63|5147.63|5137.75|5137.75|0
1591869300000|2020-06-11 09:55:00|5147.17|5147.17|5158.73|5158.73|5159.61|5159.61|5147.17|5147.17|0
1591869600000|2020-06-11 10:00:00|5158.18|5158.18|5151.51|5151.51|5160.52|5160.52|5150.76|5150.76|0
1591869900000|2020-06-11 10:05:00|5150.4|5150.4|5150.17|5150.17|5156.41|5156.41|5146.67|5146.67|0
1591870200000|2020-06-11 10:10:00|5149.07|5149.07|5142.24|5142.24|5149.62|5149.62|5141.3|5141.3|0
1591870500000|2020-06-11 10:15:00|5141.33|5141.33|5130.07|5130.07|5141.33|5141.33|5126.34|5126.34|0
1591870800000|2020-06-11 10:20:00|5131.17|5131.17|5148.7|5148.7|5148.8|5148.8|5131.17|5131.17|0
1591871100000|2020-06-11 10:25:00|5147.83|5147.83|5143.04|5143.04|5149.1|5149.1|5142.31|5142.31|0
1591871400000|2020-06-11 10:30:00|5143.95|5143.95|5133.78|5133.78|5146.64|5146.64|5133.78|5133.78|0
1591871700000|2020-06-11 10:35:00|5134.89|5134.89|5126.71|5126.71|5134.89|5134.89|5126.71|5126.71|0
1591872000000|2020-06-11 10:40:00|5126.16|5126.16|5127.03|5127.03|5128.09|5128.09|5125.31|5125.31|0
1591872300000|2020-06-11 10:45:00|5127.49|5127.49|5127.65|5127.65|5128.52|5128.52|5118.28|5118.28|0
1591872600000|2020-06-11 10:50:00|5129.01|5129.01|5137.36|5137.36|5137.82|5137.82|5125.45|5125.45|0
1591872900000|2020-06-11 10:55:00|5136.81|5136.81|5127.58|5127.58|5138.27|5138.27|5127.58|5127.58|0
1591873200000|2020-06-11 11:00:00|5126.7|5126.7|5128.07|5128.07|5131.73|5131.73|5122.44|5122.44|0
1591873500000|2020-06-11 11:05:00|5125.86|5125.86|5112.32|5112.32|5127.31|5127.31|5112.32|5112.32|0
1591873800000|2020-06-11 11:10:00|5112.77|5112.77|5095.52|5095.52|5113|5113|5095.52|5095.52|0
1591874100000|2020-06-11 11:15:00|5094.61|5094.61|5073.41|5073.41|5094.61|5094.61|5073.41|5073.41|0
1591874400000|2020-06-11 11:20:00|5072.24|5072.24|5072.69|5072.69|5074.44|5074.44|5067.69|5067.69|0
1591874700000|2020-06-11 11:25:00|5070.5|5070.5|5076.91|5076.91|5077.47|5077.47|5070.21|5070.21|0
1591875000000|2020-06-11 11:30:00|5076.46|5076.46|5079.36|5079.36|5080.16|5080.16|5073.08|5073.08|0
1591875300000|2020-06-11 11:35:00|5078.91|5078.91|5083.48|5083.48|5084.57|5084.57|5078.45|5078.45|0
1591875600000|2020-06-11 11:40:00|5083.94|5083.94|5077.8|5077.8|5084.56|5084.56|5077.77|5077.77|0
1591875900000|2020-06-11 11:45:00|5077.6|5077.6|5071.69|5071.69|5077.6|5077.6|5071.27|5071.27|0
1591876200000|2020-06-11 11:50:00|5070.59|5070.59|5047.46|5047.46|5070.59|5070.59|5046.94|5046.94|0
1591876500000|2020-06-11 11:55:00|5048.37|5048.37|5055.9|5055.9|5055.9|5055.9|5047.27|5047.27|0
1591876800000|2020-06-11 12:00:00|5054.24|5054.24|5056.93|5056.93|5059.04|5059.04|5050.21|5050.21|0
1591877100000|2020-06-11 12:05:00|5055.28|5055.28|5068.81|5068.81|5071.21|5071.21|5055.28|5055.28|0
1591877400000|2020-06-11 12:10:00|5068.35|5068.35|5062.74|5062.74|5071.88|5071.88|5059.62|5059.62|0
1591877700000|2020-06-11 12:15:00|5063.03|5063.03|5063.75|5063.75|5065.52|5065.52|5062.46|5062.46|0
1591878000000|2020-06-11 12:20:00|5063.46|5063.46|5053.85|5053.85|5063.46|5063.46|5051.61|5051.61|0
1591878300000|2020-06-11 12:25:00|5054.76|5054.76|5053.54|5053.54|5057.51|5057.51|5052.18|5052.18|0
1591878600000|2020-06-11 12:30:00|5054.64|5054.64|5038.13|5038.13|5054.64|5054.64|5034.01|5034.01|0
1591878900000|2020-06-11 12:35:00|5037.04|5037.04|5036.96|5036.96|5038.59|5038.59|5029.25|5029.25|0
1591879200000|2020-06-11 12:40:00|5036.66|5036.66|5036.49|5036.49|5039.33|5039.33|5035.17|5035.17|0
1591879500000|2020-06-11 12:45:00|5036.03|5036.03|5040.38|5040.38|5044.64|5044.64|5033.1|5033.1|0
1591879800000|2020-06-11 12:50:00|5039.37|5039.37|5045.36|5045.36|5048.12|5048.12|5039.34|5039.34|0
1591880100000|2020-06-11 12:55:00|5045.07|5045.07|5047.79|5047.79|5051.54|5051.54|5044.16|5044.16|0
1591880400000|2020-06-11 13:00:00|5046.32|5046.32|5034.82|5034.82|5047.47|5047.47|5033.16|5033.16|0
1591880700000|2020-06-11 13:05:00|5036.28|5036.28|5039.68|5039.68|5041.05|5041.05|5036.28|5036.28|0
1591881000000|2020-06-11 13:10:00|5039.13|5039.13|5040.5|5040.5|5042.64|5042.64|5036.25|5036.25|0
1591881300000|2020-06-11 13:15:00|5040.95|5040.95|5054.93|5054.93|5055.22|5055.22|5040.95|5040.95|0
1591881600000|2020-06-11 13:20:00|5055.84|5055.84|5064.76|5064.76|5064.76|5064.76|5055.84|5055.84|0
1591881900000|2020-06-11 13:25:00|5065.67|5065.67|5060.8|5060.8|5068.66|5068.66|5060.8|5060.8|0
1591882200000|2020-06-11 13:30:00|5060.24|5060.24|5056.39|5056.39|5060.24|5060.24|5047.6|5047.6|0
1591882500000|2020-06-11 13:35:00|5057.5|5057.5|5043.39|5043.39|5061.95|5061.95|5042.45|5042.45|0
1591882800000|2020-06-11 13:40:00|5042.73|5042.73|5060.49|5060.49|5060.49|5060.49|5036.42|5036.42|0
1591883100000|2020-06-11 13:45:00|5061.59|5061.59|5082.62|5082.62|5089.02|5089.02|5061.59|5061.59|0
1591883400000|2020-06-11 13:50:00|5082.82|5082.82|5095.79|5095.79|5096.25|5096.25|5080.35|5080.35|0
1591883700000|2020-06-11 13:55:00|5094.14|5094.14|5090.3|5090.3|5102.64|5102.64|5089.9|5089.9|0
1591884000000|2020-06-11 14:00:00|5091.21|5091.21|5081.95|5081.95|5100.69|5100.69|5081.18|5081.18|0
1591884300000|2020-06-11 14:05:00|5082.41|5082.41|5088.73|5088.73|5090.06|5090.06|5081.24|5081.24|0
1591884600000|2020-06-11 14:10:00|5088.44|5088.44|5093.84|5093.84|5098.01|5098.01|5087.3|5087.3|0
1591884900000|2020-06-11 14:15:00|5093.38|5093.38|5091.12|5091.12|5099.77|5099.77|5091.12|5091.12|0
1591885200000|2020-06-11 14:20:00|5091.57|5091.57|5091.13|5091.13|5098.73|5098.73|5090.28|5090.28|0
1591885500000|2020-06-11 14:25:00|5090.02|5090.02|5073.3|5073.3|5090.02|5090.02|5073.3|5073.3|0
1591885800000|2020-06-11 14:30:00|5073.01|5073.01|5080.29|5080.29|5083.82|5083.82|5073.01|5073.01|0
1591886100000|2020-06-11 14:35:00|5079.25|5079.25|5074.7|5074.7|5080.46|5080.46|5071.29|5071.29|0
1591886400000|2020-06-11 14:40:00|5074.15|5074.15|5058.7|5058.7|5075.24|5075.24|5058.7|5058.7|0
1591886700000|2020-06-11 14:45:00|5058.8|5058.8|5058.29|5058.29|5064.42|5064.42|5057.16|5057.16|0
1591887000000|2020-06-11 14:50:00|5057.74|5057.74|5055.32|5055.32|5060.13|5060.13|5054.2|5054.2|0
1591887300000|2020-06-11 14:55:00|5055.87|5055.87|5039.12|5039.12|5055.87|5055.87|5038.02|5038.02|0
1591887600000|2020-06-11 15:00:00|5038.83|5038.83|5047.88|5047.88|5048.17|5048.17|5036.94|5036.94|0
1591887900000|2020-06-11 15:05:00|5046.79|5046.79|5039.45|5039.45|5052.93|5052.93|5038.86|5038.86|0
1591888200000|2020-06-11 15:10:00|5039.16|5039.16|5027.14|5027.14|5042.5|5042.5|5027.14|5027.14|0
1591888500000|2020-06-11 15:15:00|5026.68|5026.68|5038.74|5038.74|5039.29|5039.29|5026.13|5026.13|0
1591888800000|2020-06-11 15:20:00|5037.83|5037.83|5029.79|5029.79|5040.14|5040.14|5029.79|5029.79|0
1591889100000|2020-06-11 15:25:00|5028.69|5028.69|5029.15|5029.15|5029.15|5029.15|5019.93|5019.93|0
1591946100000|2020-06-12 07:15:00|4963.01|4963.01|5025.35|5025.35|5029.74|5029.74|4962.56|4962.56|0
1591946400000|2020-06-12 07:20:00|5024.79|5024.79|5026.48|5026.48|5047.9|5047.9|5014.33|5014.33|0
1591946700000|2020-06-12 07:25:00|5025.93|5025.93|5008.35|5008.35|5025.93|5025.93|5007.76|5007.76|0
1591947000000|2020-06-12 07:30:00|5008.64|5008.64|4991.79|4991.79|5019.92|5019.92|4991.79|4991.79|0
1591947300000|2020-06-12 07:35:00|4992.37|4992.37|4967.87|4967.87|4992.37|4992.37|4949.06|4949.06|0
1591947600000|2020-06-12 07:40:00|4968.36|4968.36|4999.79|4999.79|5008.39|5008.39|4968.36|4968.36|0
1591947900000|2020-06-12 07:45:00|4998.91|4998.91|4997.45|4997.45|5005.8|5005.8|4989.06|4989.06|0
1591948200000|2020-06-12 07:50:00|5000.08|5000.08|5011.51|5011.51|5011.51|5011.51|4992.67|4992.67|0
1591948500000|2020-06-12 07:55:00|5014.27|5014.27|5026.45|5026.45|5027|5027|5011.7|5011.7|0
1591948800000|2020-06-12 08:00:00|5028.66|5028.66|5033.17|5033.17|5035.38|5035.38|5022.43|5022.43|0
1591949100000|2020-06-12 08:05:00|5034.27|5034.27|5051.63|5051.63|5054.29|5054.29|5034.27|5034.27|0
1591949400000|2020-06-12 08:10:00|5050.27|5050.27|5041.98|5041.98|5052.7|5052.7|5041.98|5041.98|0
1591949700000|2020-06-12 08:15:00|5038.7|5038.7|5060.67|5060.67|5060.67|5060.67|5038.7|5038.7|0
1591950000000|2020-06-12 08:20:00|5067.29|5067.29|5082.54|5082.54|5082.54|5082.54|5067.29|5067.29|0
1591950300000|2020-06-12 08:25:00|5082.83|5082.83|5104.57|5104.57|5106.78|5106.78|5082.38|5082.38|0
1591950600000|2020-06-12 08:30:00|5105.68|5105.68|5108.56|5108.56|5109.91|5109.91|5103.31|5103.31|0
1591950900000|2020-06-12 08:35:00|5109.67|5109.67|5126.53|5126.53|5126.53|5126.53|5108.01|5108.01|0
1591951200000|2020-06-12 08:40:00|5124.88|5124.88|5127.01|5127.01|5130.46|5130.46|5121.59|5121.59|0
1591951500000|2020-06-12 08:45:00|5124.24|5124.24|5134.33|5134.33|5138.39|5138.39|5124.24|5124.24|0
1591951800000|2020-06-12 08:50:00|5134.88|5134.88|5115.2|5115.2|5137.5|5137.5|5115.2|5115.2|0
1591952100000|2020-06-12 08:55:00|5115.3|5115.3|5140.35|5140.35|5142.19|5142.19|5115.3|5115.3|0
1591952400000|2020-06-12 09:00:00|5140.06|5140.06|5139.59|5139.59|5143.15|5143.15|5129.01|5129.01|0
1591952700000|2020-06-12 09:05:00|5140.14|5140.14|5144.69|5144.69|5145.25|5145.25|5136.77|5136.77|0
1591953000000|2020-06-12 09:10:00|5144.99|5144.99|5139.56|5139.56|5149.41|5149.41|5138.47|5138.47|0
1591953300000|2020-06-12 09:15:00|5139.85|5139.85|5149.96|5149.96|5151.91|5151.91|5137.67|5137.67|0
1591953600000|2020-06-12 09:20:00|5150.94|5150.94|5156.01|5156.01|5159.16|5159.16|5149.84|5149.84|0
1591953900000|2020-06-12 09:25:00|5157.67|5157.67|5164.8|5164.8|5164.8|5164.8|5153.72|5153.72|0
1591954200000|2020-06-12 09:30:00|5164.25|5164.25|5169.69|5169.69|5174.54|5174.54|5164.25|5164.25|0
1591954500000|2020-06-12 09:35:00|5170.25|5170.25|5145.53|5145.53|5170.25|5170.25|5140|5140|0
1591954800000|2020-06-12 09:40:00|5147.18|5147.18|5151.12|5151.12|5153.46|5153.46|5145.53|5145.53|0
1591955100000|2020-06-12 09:45:00|5150.67|5150.67|5163.44|5163.44|5164.61|5164.61|5148.68|5148.68|0
1591955400000|2020-06-12 09:50:00|5163.11|5163.11|5163.64|5163.64|5167.41|5167.41|5163.06|5163.06|0
1591955700000|2020-06-12 09:55:00|5164.1|5164.1|5161.38|5161.38|5166.6|5166.6|5160.5|5160.5|0
1591956000000|2020-06-12 10:00:00|5158.58|5158.58|5169.85|5169.85|5172.55|5172.55|5158.03|5158.03|0
1591956300000|2020-06-12 10:05:00|5168.74|5168.74|5162.57|5162.57|5169.95|5169.95|5157.89|5157.89|0
1591956600000|2020-06-12 10:10:00|5163.12|5163.12|5170.85|5170.85|5170.85|5170.85|5156.76|5156.76|0
1591956900000|2020-06-12 10:15:00|5170.3|5170.3|5163.28|5163.28|5174.53|5174.53|5162.18|5162.18|0
1591957200000|2020-06-12 10:20:00|5163.84|5163.84|5167.35|5167.35|5168.49|5168.49|5156.13|5156.13|0
1591957500000|2020-06-12 10:25:00|5167.81|5167.81|5166.75|5166.75|5174.88|5174.88|5164.19|5164.19|0
1591957800000|2020-06-12 10:30:00|5166.3|5166.3|5145.15|5145.15|5169.06|5169.06|5145.15|5145.15|0
1591958100000|2020-06-12 10:35:00|5144.86|5144.86|5147.76|5147.76|5147.76|5147.76|5141.29|5141.29|0
1591958400000|2020-06-12 10:40:00|5146.85|5146.85|5142.48|5142.48|5149.91|5149.91|5141.06|5141.06|0
1591958700000|2020-06-12 10:45:00|5140.27|5140.27|5135.74|5135.74|5140.86|5140.86|5132.83|5132.83|0
1591959000000|2020-06-12 10:50:00|5136.83|5136.83|5151.01|5151.01|5154.78|5154.78|5135.43|5135.43|0
1591959300000|2020-06-12 10:55:00|5151.56|5151.56|5154.24|5154.24|5156.93|5156.93|5149.82|5149.82|0
1591959600000|2020-06-12 11:00:00|5157.51|5157.51|5162.26|5162.26|5163.84|5163.84|5155.76|5155.76|0
1591959900000|2020-06-12 11:05:00|5161.93|5161.93|5178.06|5178.06|5178.06|5178.06|5161.93|5161.93|0
1591960200000|2020-06-12 11:10:00|5179.16|5179.16|5177.27|5177.27|5183.83|5183.83|5177.27|5177.27|0
1591960500000|2020-06-12 11:15:00|5176.18|5176.18|5157.58|5157.58|5178.77|5178.77|5155.69|5155.69|0
1591960800000|2020-06-12 11:20:00|5157.87|5157.87|5151.76|5151.76|5157.97|5157.97|5149.87|5149.87|0
1591961100000|2020-06-12 11:25:00|5152.21|5152.21|5168.94|5168.94|5173.31|5173.31|5152.21|5152.21|0
1591961400000|2020-06-12 11:30:00|5168.48|5168.48|5163.67|5163.67|5169.82|5169.82|5162.56|5162.56|0
1591961700000|2020-06-12 11:35:00|5166.43|5166.43|5158.89|5158.89|5169.55|5169.55|5155.77|5155.77|0
1591962000000|2020-06-12 11:40:00|5157.79|5157.79|5155.35|5155.35|5164.58|5164.58|5155.35|5155.35|0
1591962300000|2020-06-12 11:45:00|5157.56|5157.56|5153.78|5153.78|5161.36|5161.36|5153.39|5153.39|0
1591962600000|2020-06-12 11:50:00|5153.88|5153.88|5163.94|5163.94|5164.01|5164.01|5152.5|5152.5|0
1591962900000|2020-06-12 11:55:00|5162.84|5162.84|5158.77|5158.77|5168.66|5168.66|5158.77|5158.77|0
1591963200000|2020-06-12 12:00:00|5159.87|5159.87|5153.95|5153.95|5160.96|5160.96|5147.98|5147.98|0
1591963500000|2020-06-12 12:05:00|5152.85|5152.85|5140.24|5140.24|5155.06|5155.06|5140.24|5140.24|0
1591963800000|2020-06-12 12:10:00|5139.15|5139.15|5130.25|5130.25|5140.35|5140.35|5129.69|5129.69|0
1591964100000|2020-06-12 12:15:00|5130.8|5130.8|5136.16|5136.16|5145.52|5145.52|5127.84|5127.84|0
1591964400000|2020-06-12 12:20:00|5137.07|5137.07|5142.54|5142.54|5145.28|5145.28|5137|5137|0
1591964700000|2020-06-12 12:25:00|5143.65|5143.65|5147.75|5147.75|5149.65|5149.65|5143.65|5143.65|0
1591965000000|2020-06-12 12:30:00|5145.57|5145.57|5153.33|5153.33|5153.33|5153.33|5145.57|5145.57|0
1591965300000|2020-06-12 12:35:00|5153.79|5153.79|5171.28|5171.28|5171.28|5171.28|5153.79|5153.79|0
1591965600000|2020-06-12 12:40:00|5173.04|5173.04|5170.75|5170.75|5178.87|5178.87|5169.63|5169.63|0
1591965900000|2020-06-12 12:45:00|5170.2|5170.2|5166.97|5166.97|5171.64|5171.64|5163.15|5163.15|0
1591966200000|2020-06-12 12:50:00|5166.52|5166.52|5165.21|5165.21|5167.4|5167.4|5158.49|5158.49|0
1591966500000|2020-06-12 12:55:00|5165.66|5165.66|5167.29|5167.29|5169.98|5169.98|5163.3|5163.3|0
1591966800000|2020-06-12 13:00:00|5168.38|5168.38|5170.76|5170.76|5175.84|5175.84|5168.09|5168.09|0
1591967100000|2020-06-12 13:05:00|5171.21|5171.21|5174.43|5174.43|5175.21|5175.21|5170.92|5170.92|0
1591967400000|2020-06-12 13:10:00|5173.84|5173.84|5187|5187|5188.77|5188.77|5172.96|5172.96|0
1591967700000|2020-06-12 13:15:00|5186.45|5186.45|5183.45|5183.45|5189.09|5189.09|5181.55|5181.55|0
1591968000000|2020-06-12 13:20:00|5183.9|5183.9|5188.98|5188.98|5189.92|5189.92|5181.66|5181.66|0
1591968300000|2020-06-12 13:25:00|5189.86|5189.86|5183.59|5183.59|5189.86|5189.86|5183.59|5183.59|0
1591968600000|2020-06-12 13:30:00|5183.13|5183.13|5181.27|5181.27|5185.67|5185.67|5167.22|5167.22|0
1591968900000|2020-06-12 13:35:00|5179.61|5179.61|5200.26|5200.26|5200.26|5200.26|5177.28|5177.28|0
1591969200000|2020-06-12 13:40:00|5201.43|5201.43|5204.3|5204.3|5210.73|5210.73|5201.43|5201.43|0
1591969500000|2020-06-12 13:45:00|5203.71|5203.71|5185.62|5185.62|5206.75|5206.75|5185.62|5185.62|0
1591969800000|2020-06-12 13:50:00|5185.33|5185.33|5175.11|5175.11|5189.22|5189.22|5175.11|5175.11|0
1591970100000|2020-06-12 13:55:00|5174.01|5174.01|5186.1|5186.1|5186.1|5186.1|5171.8|5171.8|0
1591970400000|2020-06-12 14:00:00|5187.2|5187.2|5193.69|5193.69|5201.48|5201.48|5187.2|5187.2|0
1591970700000|2020-06-12 14:05:00|5192.78|5192.78|5194.53|5194.53|5197.68|5197.68|5185.84|5185.84|0
1591971000000|2020-06-12 14:10:00|5195.41|5195.41|5173.14|5173.14|5196.97|5196.97|5170.38|5170.38|0
1591971300000|2020-06-12 14:15:00|5173.69|5173.69|5172.9|5172.9|5196.38|5196.38|5172.9|5172.9|0
1591971600000|2020-06-12 14:20:00|5173.45|5173.45|5183.14|5183.14|5188.24|5188.24|5173.16|5173.16|0
1591971900000|2020-06-12 14:25:00|5182.69|5182.69|5159.36|5159.36|5184.54|5184.54|5159.36|5159.36|0
1591972200000|2020-06-12 14:30:00|5158.45|5158.45|5167.94|5167.94|5170.4|5170.4|5154.52|5154.52|0
1591972500000|2020-06-12 14:35:00|5167.06|5167.06|5146.38|5146.38|5170.99|5170.99|5144.4|5144.4|0
1591972800000|2020-06-12 14:40:00|5147.26|5147.26|5150.08|5150.08|5161.38|5161.38|5146.95|5146.95|0
1591973100000|2020-06-12 14:45:00|5148.42|5148.42|5153.68|5153.68|5160.74|5160.74|5146.17|5146.17|0
1591973400000|2020-06-12 14:50:00|5153.39|5153.39|5131.43|5131.43|5153.39|5153.39|5131.08|5131.08|0
1591973700000|2020-06-12 14:55:00|5130.97|5130.97|5122.38|5122.38|5139.94|5139.94|5121.53|5121.53|0
1591974000000|2020-06-12 15:00:00|5122.09|5122.09|5106.49|5106.49|5138.79|5138.79|5105.89|5105.89|0
1591974300000|2020-06-12 15:05:00|5106.03|5106.03|5130.55|5130.55|5139.15|5139.15|5106.03|5106.03|0
1591974600000|2020-06-12 15:10:00|5130|5130|5111.3|5111.3|5130|5130|5110.2|5110.2|0
1591974900000|2020-06-12 15:15:00|5110.75|5110.75|5096.58|5096.58|5120.17|5120.17|5096.58|5096.58|0
1591975200000|2020-06-12 15:20:00|5096.48|5096.48|5094.55|5094.55|5109.52|5109.52|5088.86|5088.86|0
1591975500000|2020-06-12 15:25:00|5095|5095|5105.24|5105.24|5109.95|5109.95|5091.37|5091.37|0
1592205300000|2020-06-15 07:15:00|4923.38|4923.38|4916.48|4916.48|4925.72|4925.72|4909.05|4909.05|0
1592205600000|2020-06-15 07:20:00|4917.03|4917.03|4954.99|4954.99|4960.25|4960.25|4912.29|4912.29|0
1592205900000|2020-06-15 07:25:00|4952.23|4952.23|4919.75|4919.75|4953.32|4953.32|4917.33|4917.33|0
1592206200000|2020-06-15 07:30:00|4917.84|4917.84|4897.78|4897.78|4917.84|4917.84|4897.78|4897.78|0
1592206500000|2020-06-15 07:35:00|4893.91|4893.91|4909.83|4909.83|4921.67|4921.67|4892.97|4892.97|0
1592206800000|2020-06-15 07:40:00|4910.12|4910.12|4921.92|4921.92|4938.83|4938.83|4909.31|4909.31|0
1592207100000|2020-06-15 07:45:00|4922.83|4922.83|4917.74|4917.74|4927.8|4927.8|4911.46|4911.46|0
1592207400000|2020-06-15 07:50:00|4913.87|4913.87|4917.55|4917.55|4921.58|4921.58|4907.71|4907.71|0
1592207700000|2020-06-15 07:55:00|4917.26|4917.26|4931.69|4931.69|4933.96|4933.96|4917.26|4917.26|0
1592208000000|2020-06-15 08:00:00|4932.24|4932.24|4933.33|4933.33|4944.42|4944.42|4928.4|4928.4|0
1592208300000|2020-06-15 08:05:00|4933.88|4933.88|4908.48|4908.48|4933.88|4933.88|4908.48|4908.48|0
1592208600000|2020-06-15 08:10:00|4910.14|4910.14|4921.76|4921.76|4921.76|4921.76|4901.35|4901.35|0
1592208900000|2020-06-15 08:15:00|4922.06|4922.06|4933.72|4933.72|4934.17|4934.17|4915.98|4915.98|0
1592209200000|2020-06-15 08:20:00|4933.13|4933.13|4927.31|4927.31|4935.02|4935.02|4924.49|4924.49|0
1592209500000|2020-06-15 08:25:00|4928.42|4928.42|4936.53|4936.53|4944.92|4944.92|4928.09|4928.09|0
1592209800000|2020-06-15 08:30:00|4937.08|4937.08|4941.76|4941.76|4942.41|4942.41|4933.31|4933.31|0
1592210100000|2020-06-15 08:35:00|4942.05|4942.05|4951.22|4951.22|4959.31|4959.31|4939.39|4939.39|0
1592210400000|2020-06-15 08:40:00|4950.34|4950.34|4961.8|4961.8|4961.8|4961.8|4942.28|4942.28|0
1592210700000|2020-06-15 08:45:00|4959.59|4959.59|4967.17|4967.17|4972.76|4972.76|4956.37|4956.37|0
1592211000000|2020-06-15 08:50:00|4966.29|4966.29|4984.59|4984.59|4985.13|4985.13|4964.11|4964.11|0
1592211300000|2020-06-15 08:55:00|4985.18|4985.18|4996.21|4996.21|4996.21|4996.21|4982.61|4982.61|0
1592211600000|2020-06-15 09:00:00|4995.12|4995.12|4971.55|4971.55|4995.7|4995.7|4970.16|4970.16|0
1592211900000|2020-06-15 09:05:00|4970.45|4970.45|4948.14|4948.14|4972.56|4972.56|4947.05|4947.05|0
1592212200000|2020-06-15 09:10:00|4944.27|4944.27|4955.6|4955.6|4957.48|4957.48|4944.27|4944.27|0
1592212500000|2020-06-15 09:15:00|4953.94|4953.94|4968.41|4968.41|4970.49|4970.49|4953.36|4953.36|0
1592212800000|2020-06-15 09:20:00|4968.7|4968.7|4975.32|4975.32|4977.53|4977.53|4967.89|4967.89|0
1592213100000|2020-06-15 09:25:00|4974.77|4974.77|4993.45|4993.45|4994.55|4994.55|4974.77|4974.77|0
1592213400000|2020-06-15 09:30:00|4991.24|4991.24|4978.96|4978.96|4991.69|4991.69|4972.78|4972.78|0
1592213700000|2020-06-15 09:35:00|4981.72|4981.72|4984.37|4984.37|4984.37|4984.37|4973.4|4973.4|0
1592214000000|2020-06-15 09:40:00|4984.82|4984.82|4988.79|4988.79|4988.79|4988.79|4982.06|4982.06|0
1592214300000|2020-06-15 09:45:00|4987.13|4987.13|4999.8|4999.8|5006.21|5006.21|4987.13|4987.13|0
1592214600000|2020-06-15 09:50:00|4999.35|4999.35|5017.84|5017.84|5023.56|5023.56|4999.35|4999.35|0
1592214900000|2020-06-15 09:55:00|5018.42|5018.42|5026.63|5026.63|5027.74|5027.74|5016.75|5016.75|0
1592215200000|2020-06-15 10:00:00|5025.53|5025.53|5022.78|5022.78|5026.2|5026.2|5018.96|5018.96|0
1592215500000|2020-06-15 10:05:00|5023.88|5023.88|5026.11|5026.11|5030.54|5030.54|5022.67|5022.67|0
1592215800000|2020-06-15 10:10:00|5026.7|5026.7|5044.04|5044.04|5044.92|5044.92|5026.11|5026.11|0
1592216100000|2020-06-15 10:15:00|5044.6|5044.6|5031.22|5031.22|5045.25|5045.25|5029.01|5029.01|0
1592216400000|2020-06-15 10:20:00|5032.88|5032.88|5036.54|5036.54|5040.21|5040.21|5032.88|5032.88|0
1592216700000|2020-06-15 10:25:00|5037.45|5037.45|5026.26|5026.26|5039.92|5039.92|5026.26|5026.26|0
1592217000000|2020-06-15 10:30:00|5027.37|5027.37|5012.56|5012.56|5029.58|5029.58|5010.13|5010.13|0
1592217300000|2020-06-15 10:35:00|5011.65|5011.65|5010.98|5010.98|5014.95|5014.95|5005.3|5005.3|0
1592217600000|2020-06-15 10:40:00|5012.67|5012.67|5014.27|5014.27|5016.34|5016.34|5011.89|5011.89|0
1592217900000|2020-06-15 10:45:00|5013.72|5013.72|4984.91|4984.91|5013.72|5013.72|4984.91|4984.91|0
1592218200000|2020-06-15 10:50:00|4983.1|4983.1|4989.27|4989.27|4997.4|4997.4|4983.1|4983.1|0
1592218500000|2020-06-15 10:55:00|4990.38|4990.38|4993.54|4993.54|4995.91|4995.91|4989.41|4989.41|0
1592218800000|2020-06-15 11:00:00|4996.85|4996.85|4990.67|4990.67|4996.85|4996.85|4988.19|4988.19|0
1592219100000|2020-06-15 11:05:00|4991.78|4991.78|4995.11|4995.11|5001.62|5001.62|4990.06|4990.06|0
1592219400000|2020-06-15 11:10:00|4998.4|4998.4|4985.86|4985.86|4999.61|4999.61|4983.1|4983.1|0
1592219700000|2020-06-15 11:15:00|4985.31|4985.31|4988.1|4988.1|4988.1|4988.1|4982.25|4982.25|0
1592220000000|2020-06-15 11:20:00|4988.39|4988.39|4995.14|4995.14|4997.25|4997.25|4985.39|4985.39|0
1592220300000|2020-06-15 11:25:00|4994.58|4994.58|4995|4995|5006.71|5006.71|4994.58|4994.58|0
1592220600000|2020-06-15 11:30:00|4994.54|4994.54|4994.75|4994.75|4994.75|4994.75|4989.63|4989.63|0
1592220900000|2020-06-15 11:35:00|4993.84|4993.84|5008.65|5008.65|5009.3|5009.3|4990.79|4990.79|0
1592221200000|2020-06-15 11:40:00|5007.64|5007.64|5013.15|5013.15|5015.49|5015.49|5004.37|5004.37|0
1592221500000|2020-06-15 11:45:00|5012.86|5012.86|5023.72|5023.72|5027.81|5027.81|5012.31|5012.31|0
1592221800000|2020-06-15 11:50:00|5024.01|5024.01|5029.44|5029.44|5030.55|5030.55|5023.39|5023.39|0
1592222100000|2020-06-15 11:55:00|5029.15|5029.15|5017.74|5017.74|5029.48|5029.48|5011.18|5011.18|0
1592222400000|2020-06-15 12:00:00|5018.84|5018.84|5007.8|5007.8|5021.05|5021.05|5007.8|5007.8|0
1592222700000|2020-06-15 12:05:00|5005.61|5005.61|5014.35|5014.35|5017.87|5017.87|5005.16|5005.16|0
1592223000000|2020-06-15 12:10:00|5014.93|5014.93|5012.42|5012.42|5021.58|5021.58|5009.43|5009.43|0
1592223300000|2020-06-15 12:15:00|5012.87|5012.87|5006.24|5006.24|5012.87|5012.87|5005.14|5005.14|0
1592223600000|2020-06-15 12:20:00|5007.15|5007.15|5010.49|5010.49|5011.78|5011.78|5003.75|5003.75|0
1592223900000|2020-06-15 12:25:00|5012.7|5012.7|5018.93|5018.93|5021.92|5021.92|5011.27|5011.27|0
1592224200000|2020-06-15 12:30:00|5021.69|5021.69|5021.18|5021.18|5026.19|5026.19|5019.02|5019.02|0
1592224500000|2020-06-15 12:35:00|5021.47|5021.47|5035.86|5035.86|5035.86|5035.86|5020.59|5020.59|0
1592224800000|2020-06-15 12:40:00|5035.3|5035.3|5025.77|5025.77|5035.3|5035.3|5025.12|5025.12|0
1592225100000|2020-06-15 12:45:00|5026.06|5026.06|5037.49|5037.49|5037.49|5037.49|5026.06|5026.06|0
1592225400000|2020-06-15 12:50:00|5037.94|5037.94|5045.18|5045.18|5045.18|5045.18|5033.95|5033.95|0
1592225700000|2020-06-15 12:55:00|5045.47|5045.47|5036.39|5036.39|5048.41|5048.41|5036.39|5036.39|0
1592226000000|2020-06-15 13:00:00|5034.73|5034.73|5049.9|5049.9|5050.75|5050.75|5033.27|5033.27|0
1592226300000|2020-06-15 13:05:00|5050.36|5050.36|5034.8|5034.8|5050.36|5050.36|5033.97|5033.97|0
1592226600000|2020-06-15 13:10:00|5035.9|5035.9|5021.04|5021.04|5036.49|5036.49|5021.04|5021.04|0
1592226900000|2020-06-15 13:15:00|5020.48|5020.48|5012.12|5012.12|5021.38|5021.38|5011.57|5011.57|0
1592227200000|2020-06-15 13:20:00|5012.57|5012.57|5018.67|5018.67|5018.67|5018.67|5012.56|5012.56|0
1592227500000|2020-06-15 13:25:00|5017.01|5017.01|5010.27|5010.27|5018.05|5018.05|5008.02|5008.02|0
1592227800000|2020-06-15 13:30:00|5006.99|5006.99|4993.5|4993.5|5016.74|5016.74|4990.54|4990.54|0
1592228100000|2020-06-15 13:35:00|4994.05|4994.05|5010.94|5010.94|5017.99|5017.99|4994.05|4994.05|0
1592228400000|2020-06-15 13:40:00|5010.03|5010.03|5024.67|5024.67|5026.86|5026.86|5007.72|5007.72|0
1592228700000|2020-06-15 13:45:00|5026.88|5026.88|5028.24|5028.24|5030.13|5030.13|5020.99|5020.99|0
1592229000000|2020-06-15 13:50:00|5027.68|5027.68|5042.16|5042.16|5047.02|5047.02|5024.04|5024.04|0
1592229300000|2020-06-15 13:55:00|5042.45|5042.45|5031.52|5031.52|5043.91|5043.91|5031.52|5031.52|0
1592229600000|2020-06-15 14:00:00|5032.1|5032.1|5038.07|5038.07|5040.1|5040.1|5019.24|5019.24|0
1592229900000|2020-06-15 14:05:00|5038.62|5038.62|5049.18|5049.18|5054.21|5054.21|5038.62|5038.62|0
1592230200000|2020-06-15 14:10:00|5048.63|5048.63|5052.35|5052.35|5057.64|5057.64|5046.06|5046.06|0
1592230500000|2020-06-15 14:15:00|5052.94|5052.94|5054.56|5054.56|5054.56|5054.56|5038.7|5038.7|0
1592230800000|2020-06-15 14:20:00|5053.46|5053.46|5038.51|5038.51|5053.46|5053.46|5036.25|5036.25|0
1592231100000|2020-06-15 14:25:00|5036.33|5036.33|5025.2|5025.2|5039.48|5039.48|5025.2|5025.2|0
1592231400000|2020-06-15 14:30:00|5023.54|5023.54|5034.3|5034.3|5035.11|5035.11|5022.01|5022.01|0
1592231700000|2020-06-15 14:35:00|5035.39|5035.39|5030.74|5030.74|5044.37|5044.37|5029.08|5029.08|0
1592232000000|2020-06-15 14:40:00|5029.08|5029.08|5037.61|5037.61|5040.57|5040.57|5025.02|5025.02|0
1592232300000|2020-06-15 14:45:00|5038.2|5038.2|5052.79|5052.79|5060.5|5060.5|5038.2|5038.2|0
1592232600000|2020-06-15 14:50:00|5052.5|5052.5|5059.85|5059.85|5061.41|5061.41|5047.36|5047.36|0
1592232900000|2020-06-15 14:55:00|5060.93|5060.93|5053.33|5053.33|5067.38|5067.38|5049.66|5049.66|0
1592233200000|2020-06-15 15:00:00|5052.78|5052.78|5084.87|5084.87|5086.23|5086.23|5052.49|5052.49|0
1592233500000|2020-06-15 15:05:00|5084.28|5084.28|5096.9|5096.9|5097.45|5097.45|5080.72|5080.72|0
1592233800000|2020-06-15 15:10:00|5097.49|5097.49|5111.82|5111.82|5111.82|5111.82|5094.4|5094.4|0
1592234100000|2020-06-15 15:15:00|5111.52|5111.52|5096.75|5096.75|5111.52|5111.52|5092.92|5092.92|0
1592234400000|2020-06-15 15:20:00|5097.3|5097.3|5098.49|5098.49|5098.49|5098.49|5084.83|5084.83|0
1592234700000|2020-06-15 15:25:00|5099.07|5099.07|5078.5|5078.5|5100.63|5100.63|5076.53|5076.53|0
1592291700000|2020-06-16 07:15:00|5292.46|5292.46|5282.02|5282.02|5302.95|5302.95|5281.92|5281.92|0
1592292000000|2020-06-16 07:20:00|5280.36|5280.36|5291.15|5291.15|5291.15|5291.15|5275.23|5275.23|0
1592292300000|2020-06-16 07:25:00|5291.71|5291.71|5290.64|5290.64|5295.06|5295.06|5278.23|5278.23|0
1592292600000|2020-06-16 07:30:00|5290.35|5290.35|5291.07|5291.07|5292.3|5292.3|5280.05|5280.05|0
1592292900000|2020-06-16 07:35:00|5286.91|5286.91|5281.85|5281.85|5302.19|5302.19|5281.85|5281.85|0
1592293200000|2020-06-16 07:40:00|5281.29|5281.29|5271.66|5271.66|5289.06|5289.06|5268|5268|0
1592293500000|2020-06-16 07:45:00|5272.12|5272.12|5275.94|5275.94|5277.39|5277.39|5266.06|5266.06|0
1592293800000|2020-06-16 07:50:00|5278.15|5278.15|5277.83|5277.83|5278.37|5278.37|5263.91|5263.91|0
1592294100000|2020-06-16 07:55:00|5278.38|5278.38|5257.61|5257.61|5281|5281|5256.5|5256.5|0
1592294400000|2020-06-16 08:00:00|5258.16|5258.16|5256.54|5256.54|5263.94|5263.94|5248.68|5248.68|0
1592294700000|2020-06-16 08:05:00|5255.99|5255.99|5242.11|5242.11|5257.09|5257.09|5235.02|5235.02|0
1592295000000|2020-06-16 08:10:00|5243.02|5243.02|5269.33|5269.33|5269.33|5269.33|5237.69|5237.69|0
1592295300000|2020-06-16 08:15:00|5269.78|5269.78|5256.88|5256.88|5271.44|5271.44|5256.88|5256.88|0
1592295600000|2020-06-16 08:20:00|5256.32|5256.32|5245.81|5245.81|5257.17|5257.17|5243.5|5243.5|0
1592295900000|2020-06-16 08:25:00|5242.88|5242.88|5260.85|5260.85|5260.85|5260.85|5242.33|5242.33|0
1592296200000|2020-06-16 08:30:00|5261.14|5261.14|5256.29|5256.29|5262.82|5262.82|5252.84|5252.84|0
1592296500000|2020-06-16 08:35:00|5255.7|5255.7|5263.03|5263.03|5265.66|5265.66|5252.35|5252.35|0
1592296800000|2020-06-16 08:40:00|5264.69|5264.69|5263.13|5263.13|5268.9|5268.9|5260.59|5260.59|0
1592297100000|2020-06-16 08:45:00|5262.83|5262.83|5264.77|5264.77|5264.77|5264.77|5255.05|5255.05|0
1592297400000|2020-06-16 08:50:00|5265.1|5265.1|5280.63|5280.63|5282.49|5282.49|5265.1|5265.1|0
1592297700000|2020-06-16 08:55:00|5277.36|5277.36|5266.58|5266.58|5282|5282|5266.12|5266.12|0
1592298000000|2020-06-16 09:00:00|5266.87|5266.87|5268.55|5268.55|5270.04|5270.04|5264.64|5264.64|0
1592298300000|2020-06-16 09:05:00|5269.1|5269.1|5269.85|5269.85|5271.21|5271.21|5266.82|5266.82|0
1592298600000|2020-06-16 09:10:00|5269.39|5269.39|5267.77|5267.77|5271.41|5271.41|5264.5|5264.5|0
1592298900000|2020-06-16 09:15:00|5268.88|5268.88|5265.76|5265.76|5273.06|5273.06|5264.91|5264.91|0
1592299200000|2020-06-16 09:20:00|5265.3|5265.3|5265.4|5265.4|5268.65|5268.65|5262.44|5262.44|0
1592299500000|2020-06-16 09:25:00|5266.5|5266.5|5266.93|5266.93|5272.26|5272.26|5265.4|5265.4|0
1592299800000|2020-06-16 09:30:00|5268.04|5268.04|5256.2|5256.2|5269.08|5269.08|5255.65|5255.65|0
1592300100000|2020-06-16 09:35:00|5255.65|5255.65|5236.73|5236.73|5255.65|5255.65|5235.34|5235.34|0
1592300400000|2020-06-16 09:40:00|5238.39|5238.39|5245.88|5245.88|5245.88|5245.88|5238.39|5238.39|0
1592300700000|2020-06-16 09:45:00|5244.79|5244.79|5259.74|5259.74|5259.74|5259.74|5244.24|5244.24|0
1592301000000|2020-06-16 09:50:00|5258.43|5258.43|5259.71|5259.71|5261.23|5261.23|5251.08|5251.08|0
1592301300000|2020-06-16 09:55:00|5260.61|5260.61|5259.54|5259.54|5261.43|5261.43|5255.64|5255.64|0
1592301600000|2020-06-16 10:00:00|5258.95|5258.95|5257|5257|5259.41|5259.41|5254.63|5254.63|0
1592301900000|2020-06-16 10:05:00|5257.29|5257.29|5265.02|5265.02|5265.02|5265.02|5254.56|5254.56|0
1592302200000|2020-06-16 10:10:00|5263.85|5263.85|5273.79|5273.79|5273.79|5273.79|5263.85|5263.85|0
1592302500000|2020-06-16 10:15:00|5274.34|5274.34|5273.88|5273.88|5277.92|5277.92|5273.88|5273.88|0
1592302800000|2020-06-16 10:20:00|5272.78|5272.78|5275.76|5275.76|5276.31|5276.31|5272.49|5272.49|0
1592303100000|2020-06-16 10:25:00|5274.65|5274.65|5289.76|5289.76|5290.22|5290.22|5274.65|5274.65|0
1592303400000|2020-06-16 10:30:00|5290.22|5290.22|5288.69|5288.69|5294.64|5294.64|5287.94|5287.94|0
1592303700000|2020-06-16 10:35:00|5287.81|5287.81|5276.91|5276.91|5288.85|5288.85|5276.91|5276.91|0
1592304000000|2020-06-16 10:40:00|5276.03|5276.03|5284.37|5284.37|5285.12|5285.12|5276.03|5276.03|0
1592304300000|2020-06-16 10:45:00|5286.94|5286.94|5287.78|5287.78|5288.98|5288.98|5283.82|5283.82|0
1592304600000|2020-06-16 10:50:00|5287.19|5287.19|5290.09|5290.09|5290.54|5290.54|5287.19|5287.19|0
1592304900000|2020-06-16 10:55:00|5289.54|5289.54|5304.69|5304.69|5305.17|5305.17|5288.63|5288.63|0
1592305200000|2020-06-16 11:00:00|5308.55|5308.55|5308.01|5308.01|5312.81|5312.81|5308.01|5308.01|0
1592305500000|2020-06-16 11:05:00|5307.46|5307.46|5298.41|5298.41|5307.46|5307.46|5298.41|5298.41|0
1592305800000|2020-06-16 11:10:00|5298.12|5298.12|5288.11|5288.11|5298.38|5298.38|5286.45|5286.45|0
1592306100000|2020-06-16 11:15:00|5285.35|5285.35|5285.13|5285.13|5287.69|5287.69|5279.87|5279.87|0
1592306400000|2020-06-16 11:20:00|5285.59|5285.59|5291.28|5291.28|5291.28|5291.28|5285.59|5285.59|0
1592306700000|2020-06-16 11:25:00|5291.74|5291.74|5287.87|5287.87|5291.74|5291.74|5287.41|5287.41|0
1592307000000|2020-06-16 11:30:00|5287.41|5287.41|5279.81|5279.81|5287.41|5287.41|5279.71|5279.71|0
1592307300000|2020-06-16 11:35:00|5280.26|5280.26|5283.42|5283.42|5283.77|5283.77|5276.61|5276.61|0
1592307600000|2020-06-16 11:40:00|5283.51|5283.51|5283.46|5283.46|5283.74|5283.74|5278.21|5278.21|0
1592307900000|2020-06-16 11:45:00|5283.91|5283.91|5294.78|5294.78|5295.33|5295.33|5283.33|5283.33|0
1592308200000|2020-06-16 11:50:00|5295.69|5295.69|5305.49|5305.49|5305.49|5305.49|5295.69|5295.69|0
1592308500000|2020-06-16 11:55:00|5306.18|5306.18|5312.06|5312.06|5312.06|5312.06|5306.18|5306.18|0
1592308800000|2020-06-16 12:00:00|5312.62|5312.62|5311.91|5311.91|5315.12|5315.12|5308.03|5308.03|0
1592309100000|2020-06-16 12:05:00|5313.56|5313.56|5314.93|5314.93|5314.93|5314.93|5310.22|5310.22|0
1592309400000|2020-06-16 12:10:00|5315.38|5315.38|5324.08|5324.08|5324.7|5324.7|5313.19|5313.19|0
1592309700000|2020-06-16 12:15:00|5324.18|5324.18|5331.09|5331.09|5332.4|5332.4|5324.18|5324.18|0
1592310000000|2020-06-16 12:20:00|5333.85|5333.85|5336.71|5336.71|5337.46|5337.46|5333.66|5333.66|0
1592310300000|2020-06-16 12:25:00|5336.42|5336.42|5340.18|5340.18|5345.02|5345.02|5334.76|5334.76|0
1592310600000|2020-06-16 12:30:00|5342.95|5342.95|5343.93|5343.93|5354.41|5354.41|5342.95|5342.95|0
1592310900000|2020-06-16 12:35:00|5344.22|5344.22|5354.29|5354.29|5355.39|5355.39|5339.77|5339.77|0
1592311200000|2020-06-16 12:40:00|5352.6|5352.6|5354.22|5354.22|5354.22|5354.22|5348.73|5348.73|0
1592311500000|2020-06-16 12:45:00|5353.93|5353.93|5348.9|5348.9|5354.51|5354.51|5345.5|5345.5|0
1592311800000|2020-06-16 12:50:00|5349.56|5349.56|5356.62|5356.62|5356.91|5356.91|5346.91|5346.91|0
1592312100000|2020-06-16 12:55:00|5356.91|5356.91|5353.43|5353.43|5362.34|5362.34|5353.43|5353.43|0
1592312400000|2020-06-16 13:00:00|5352.34|5352.34|5326.92|5326.92|5353.45|5353.45|5326.92|5326.92|0
1592312700000|2020-06-16 13:05:00|5327.37|5327.37|5325.61|5325.61|5327.37|5327.37|5311.53|5311.53|0
1592313000000|2020-06-16 13:10:00|5323.97|5323.97|5337.67|5337.67|5338.08|5338.08|5321.92|5321.92|0
1592313300000|2020-06-16 13:15:00|5337.21|5337.21|5332.29|5332.29|5339.22|5339.22|5329.67|5329.67|0
1592313600000|2020-06-16 13:20:00|5333.4|5333.4|5322.51|5322.51|5333.4|5333.4|5320.75|5320.75|0
1592313900000|2020-06-16 13:25:00|5322.05|5322.05|5325.94|5325.94|5329.59|5329.59|5320.88|5320.88|0
1592314200000|2020-06-16 13:30:00|5328.15|5328.15|5316.66|5316.66|5328.41|5328.41|5315.34|5315.34|0
1592314500000|2020-06-16 13:35:00|5316.36|5316.36|5326.51|5326.51|5327.73|5327.73|5313.26|5313.26|0
1592314800000|2020-06-16 13:40:00|5326.96|5326.96|5330.46|5330.46|5331.14|5331.14|5322.56|5322.56|0
1592315100000|2020-06-16 13:45:00|5331.05|5331.05|5311.93|5311.93|5336.28|5336.28|5311.93|5311.93|0
1592315400000|2020-06-16 13:50:00|5311.02|5311.02|5317.71|5317.71|5317.71|5317.71|5306.25|5306.25|0
1592315700000|2020-06-16 13:55:00|5318.26|5318.26|5343.44|5343.44|5343.89|5343.89|5318.26|5318.26|0
1592316000000|2020-06-16 14:00:00|5342.85|5342.85|5351.77|5351.77|5351.77|5351.77|5342.19|5342.19|0
1592316300000|2020-06-16 14:05:00|5350.3|5350.3|5350.3|5350.3|5354.37|5354.37|5346.61|5346.61|0
1592316600000|2020-06-16 14:10:00|5348.12|5348.12|5353.73|5353.73|5354.28|5354.28|5347.54|5347.54|0
1592316900000|2020-06-16 14:15:00|5352.63|5352.63|5349.95|5349.95|5357.32|5357.32|5349.37|5349.37|0
1592317200000|2020-06-16 14:20:00|5349.37|5349.37|5354.75|5354.75|5354.75|5354.75|5337.33|5337.33|0
1592317500000|2020-06-16 14:25:00|5354.2|5354.2|5361.09|5361.09|5363.27|5363.27|5353.36|5353.36|0
1592317800000|2020-06-16 14:30:00|5361.38|5361.38|5355.84|5355.84|5364.31|5364.31|5353.84|5353.84|0
1592318100000|2020-06-16 14:35:00|5357.76|5357.76|5343.02|5343.02|5361.79|5361.79|5327|5327|0
1592318400000|2020-06-16 14:40:00|5340.81|5340.81|5329.53|5329.53|5344.81|5344.81|5326.32|5326.32|0
1592318700000|2020-06-16 14:45:00|5328.98|5328.98|5324.83|5324.83|5329.93|5329.93|5320.56|5320.56|0
1592319000000|2020-06-16 14:50:00|5324.27|5324.27|5277.26|5277.26|5324.27|5324.27|5271.77|5271.77|0
1592319300000|2020-06-16 14:55:00|5276.16|5276.16|5214.77|5214.77|5277.8|5277.8|5212.5|5212.5|0
1592319600000|2020-06-16 15:00:00|5214.87|5214.87|5242.04|5242.04|5242.04|5242.04|5202.57|5202.57|0
1592319900000|2020-06-16 15:05:00|5241.49|5241.49|5248.36|5248.36|5263.69|5263.69|5241.49|5241.49|0
1592320200000|2020-06-16 15:10:00|5248.65|5248.65|5258.41|5258.41|5261.06|5261.06|5240.03|5240.03|0
1592320500000|2020-06-16 15:15:00|5257.95|5257.95|5261.89|5261.89|5276.36|5276.36|5257.95|5257.95|0
1592320800000|2020-06-16 15:20:00|5261.6|5261.6|5272.46|5272.46|5277.17|5277.17|5253.23|5253.23|0
1592321100000|2020-06-16 15:25:00|5273.01|5273.01|5274.9|5274.9|5283.86|5283.86|5269.38|5269.38|0
1592378100000|2020-06-17 07:15:00|5310.02|5310.02|5286.58|5286.58|5310.57|5310.57|5285.31|5285.31|0
1592378400000|2020-06-17 07:20:00|5284.92|5284.92|5291.65|5291.65|5294.25|5294.25|5280.31|5280.31|0
1592378700000|2020-06-17 07:25:00|5291.09|5291.09|5309.35|5309.35|5309.91|5309.91|5283.13|5283.13|0
1592379000000|2020-06-17 07:30:00|5313.22|5313.22|5320.61|5320.61|5322.27|5322.27|5309.87|5309.87|0
1592379300000|2020-06-17 07:35:00|5319.63|5319.63|5331.39|5331.39|5335.26|5335.26|5312.74|5312.74|0
1592379600000|2020-06-17 07:40:00|5333.6|5333.6|5337.16|5337.16|5351.22|5351.22|5333.6|5333.6|0
1592379900000|2020-06-17 07:45:00|5336.28|5336.28|5353.19|5353.19|5354.75|5354.75|5332.64|5332.64|0
1592380200000|2020-06-17 07:50:00|5355.4|5355.4|5340.51|5340.51|5357.29|5357.29|5339.82|5339.82|0
1592380500000|2020-06-17 07:55:00|5340.05|5340.05|5319.98|5319.98|5340.05|5340.05|5319.39|5319.39|0
1592380800000|2020-06-17 08:00:00|5319.43|5319.43|5285.62|5285.62|5321.08|5321.08|5282.86|5282.86|0
1592381100000|2020-06-17 08:05:00|5282.31|5282.31|5297.69|5297.69|5300.75|5300.75|5279.56|5279.56|0
1592381400000|2020-06-17 08:10:00|5298.8|5298.8|5299.94|5299.94|5301.5|5301.5|5290.27|5290.27|0
1592381700000|2020-06-17 08:15:00|5299.35|5299.35|5316.26|5316.26|5316.82|5316.82|5296.71|5296.71|0
1592382000000|2020-06-17 08:20:00|5315.97|5315.97|5327.08|5327.08|5332.18|5332.18|5312.08|5312.08|0
1592382300000|2020-06-17 08:25:00|5327.67|5327.67|5334.52|5334.52|5334.52|5334.52|5325.74|5325.74|0
1592382600000|2020-06-17 08:30:00|5333.65|5333.65|5335.99|5335.99|5345.19|5345.19|5327.49|5327.49|0
1592382900000|2020-06-17 08:35:00|5336.29|5336.29|5319.54|5319.54|5337.96|5337.96|5319.54|5319.54|0
1592383200000|2020-06-17 08:40:00|5318.45|5318.45|5335.16|5335.16|5335.62|5335.62|5316.27|5316.27|0
1592383500000|2020-06-17 08:45:00|5333.7|5333.7|5334.26|5334.26|5341.18|5341.18|5326.16|5326.16|0
1592383800000|2020-06-17 08:50:00|5333.15|5333.15|5325.21|5325.21|5336.44|5336.44|5319.34|5319.34|0
1592384100000|2020-06-17 08:55:00|5325.5|5325.5|5337.14|5337.14|5343.74|5343.74|5323.93|5323.93|0
1592384400000|2020-06-17 09:00:00|5338.25|5338.25|5340.76|5340.76|5342.09|5342.09|5328.63|5328.63|0
1592384700000|2020-06-17 09:05:00|5340.21|5340.21|5321.95|5321.95|5340.21|5340.21|5320.41|5320.41|0
1592385000000|2020-06-17 09:10:00|5321.49|5321.49|5327.92|5327.92|5327.92|5327.92|5315.52|5315.52|0
1592385300000|2020-06-17 09:15:00|5325.16|5325.16|5310.54|5310.54|5325.71|5325.71|5309.73|5309.73|0
1592385600000|2020-06-17 09:20:00|5311.09|5311.09|5301.63|5301.63|5311.58|5311.58|5299.42|5299.42|0
1592385900000|2020-06-17 09:25:00|5302.18|5302.18|5300.84|5300.84|5302.6|5302.6|5297.3|5297.3|0
1592386200000|2020-06-17 09:30:00|5300.39|5300.39|5303.46|5303.46|5305.66|5305.66|5293.92|5293.92|0
1592386500000|2020-06-17 09:35:00|5304.56|5304.56|5309.83|5309.83|5309.83|5309.83|5294.96|5294.96|0
1592386800000|2020-06-17 09:40:00|5310.38|5310.38|5323.15|5323.15|5323.7|5323.7|5308.73|5308.73|0
1592387100000|2020-06-17 09:45:00|5320.39|5320.39|5302.61|5302.61|5321.1|5321.1|5296.28|5296.28|0
1592387400000|2020-06-17 09:50:00|5299.85|5299.85|5302|5302|5304.86|5304.86|5296.08|5296.08|0
1592387700000|2020-06-17 09:55:00|5300.35|5300.35|5292.79|5292.79|5301.45|5301.45|5292.24|5292.24|0
1592388000000|2020-06-17 10:00:00|5293.89|5293.89|5297.63|5297.63|5300.03|5300.03|5290.42|5290.42|0
1592388300000|2020-06-17 10:05:00|5295.42|5295.42|5298.45|5298.45|5298.45|5298.45|5290.03|5290.03|0
1592388600000|2020-06-17 10:10:00|5297.86|5297.86|5300.61|5300.61|5310.3|5310.3|5296.76|5296.76|0
1592388900000|2020-06-17 10:15:00|5300.91|5300.91|5305.4|5305.4|5305.4|5305.4|5300.65|5300.65|0
1592389200000|2020-06-17 10:20:00|5305.11|5305.11|5314.29|5314.29|5314.29|5314.29|5303.45|5303.45|0
1592389500000|2020-06-17 10:25:00|5314.84|5314.84|5344.37|5344.37|5344.37|5344.37|5314.84|5314.84|0
1592389800000|2020-06-17 10:30:00|5345.22|5345.22|5340.91|5340.91|5353.25|5353.25|5340.36|5340.36|0
1592390100000|2020-06-17 10:35:00|5340.33|5340.33|5343.09|5343.09|5343.09|5343.09|5336.18|5336.18|0
1592390400000|2020-06-17 10:40:00|5343.42|5343.42|5340.46|5340.46|5343.42|5343.42|5336.64|5336.64|0
1592390700000|2020-06-17 10:45:00|5342.15|5342.15|5352.02|5352.02|5352.62|5352.62|5342.15|5342.15|0
1592391000000|2020-06-17 10:50:00|5350.93|5350.93|5345.79|5345.79|5350.93|5350.93|5342.15|5342.15|0
1592391300000|2020-06-17 10:55:00|5347.97|5347.97|5356.94|5356.94|5356.94|5356.94|5340.99|5340.99|0
1592391600000|2020-06-17 11:00:00|5359.24|5359.24|5359.71|5359.71|5361.5|5361.5|5352.39|5352.39|0
1592391900000|2020-06-17 11:05:00|5358.54|5358.54|5361.57|5361.57|5362.99|5362.99|5355.23|5355.23|0
1592392200000|2020-06-17 11:10:00|5361.28|5361.28|5368.8|5368.8|5369.97|5369.97|5360.34|5360.34|0
1592392500000|2020-06-17 11:15:00|5368.25|5368.25|5361.21|5361.21|5368.25|5368.25|5361.21|5361.21|0
1592392800000|2020-06-17 11:20:00|5361.77|5361.77|5363.93|5363.93|5366.69|5366.69|5360.66|5360.66|0
1592393100000|2020-06-17 11:25:00|5364.22|5364.22|5364.88|5364.88|5368.94|5368.94|5361.88|5361.88|0
1592393400000|2020-06-17 11:30:00|5364.42|5364.42|5365.52|5365.52|5367.6|5367.6|5360.2|5360.2|0
1592393700000|2020-06-17 11:35:00|5367.7|5367.7|5365.91|5365.91|5368|5368|5358.33|5358.33|0
1592394000000|2020-06-17 11:40:00|5367.57|5367.57|5348.97|5348.97|5369.29|5369.29|5348.97|5348.97|0
1592394300000|2020-06-17 11:45:00|5348.67|5348.67|5345.2|5345.2|5348.67|5348.67|5336.55|5336.55|0
1592394600000|2020-06-17 11:50:00|5346.29|5346.29|5344.21|5344.21|5350.1|5350.1|5344.21|5344.21|0
1592394900000|2020-06-17 11:55:00|5344.51|5344.51|5341.75|5341.75|5344.51|5344.51|5336.62|5336.62|0
1592395200000|2020-06-17 12:00:00|5344.32|5344.32|5343.05|5343.05|5345.8|5345.8|5341.03|5341.03|0
1592395500000|2020-06-17 12:05:00|5344.15|5344.15|5348.73|5348.73|5350.91|5350.91|5343.86|5343.86|0
1592395800000|2020-06-17 12:10:00|5349.28|5349.28|5348.66|5348.66|5350.29|5350.29|5345.93|5345.93|0
1592396100000|2020-06-17 12:15:00|5347.55|5347.55|5356.44|5356.44|5356.44|5356.44|5347.55|5347.55|0
1592396400000|2020-06-17 12:20:00|5356.9|5356.9|5362.65|5362.65|5362.65|5362.65|5354.66|5354.66|0
1592396700000|2020-06-17 12:25:00|5362.94|5362.94|5363.36|5363.36|5363.53|5363.53|5358.91|5358.91|0
1592397000000|2020-06-17 12:30:00|5362.91|5362.91|5368.29|5368.29|5373.38|5373.38|5362.91|5362.91|0
1592397300000|2020-06-17 12:35:00|5367.19|5367.19|5373.82|5373.82|5373.82|5373.82|5364.23|5364.23|0
1592397600000|2020-06-17 12:40:00|5374.27|5374.27|5376.04|5376.04|5380.54|5380.54|5374.27|5374.27|0
1592397900000|2020-06-17 12:45:00|5375.58|5375.58|5378.53|5378.53|5380.65|5380.65|5375.58|5375.58|0
1592398200000|2020-06-17 12:50:00|5378.24|5378.24|5369.23|5369.23|5378.24|5378.24|5369.23|5369.23|0
1592398500000|2020-06-17 12:55:00|5367.02|5367.02|5363.66|5363.66|5368.1|5368.1|5358.99|5358.99|0
1592398800000|2020-06-17 13:00:00|5364.76|5364.76|5360.99|5360.99|5367.81|5367.81|5360.31|5360.31|0
1592399100000|2020-06-17 13:05:00|5360.41|5360.41|5347.52|5347.52|5361.41|5361.41|5345.6|5345.6|0
1592399400000|2020-06-17 13:10:00|5349.18|5349.18|5346.71|5346.71|5349.18|5349.18|5342.19|5342.19|0
1592399700000|2020-06-17 13:15:00|5345.61|5345.61|5340.32|5340.32|5345.61|5345.61|5336.71|5336.71|0
1592400000000|2020-06-17 13:20:00|5341.43|5341.43|5339.37|5339.37|5345.32|5345.32|5338.28|5338.28|0
1592400300000|2020-06-17 13:25:00|5338.28|5338.28|5342.26|5342.26|5342.55|5342.55|5338.28|5338.28|0
1592400600000|2020-06-17 13:30:00|5340.89|5340.89|5328.29|5328.29|5346.45|5346.45|5327.55|5327.55|0
1592400900000|2020-06-17 13:35:00|5328.75|5328.75|5319.86|5319.86|5333.6|5333.6|5319.4|5319.4|0
1592401200000|2020-06-17 13:40:00|5319.57|5319.57|5327.98|5327.98|5328.34|5328.34|5316.9|5316.9|0
1592401500000|2020-06-17 13:45:00|5327.43|5327.43|5326.55|5326.55|5328.34|5328.34|5321.25|5321.25|0
1592401800000|2020-06-17 13:50:00|5328.2|5328.2|5331.29|5331.29|5335.33|5335.33|5327.65|5327.65|0
1592402100000|2020-06-17 13:55:00|5331.58|5331.58|5313.9|5313.9|5331.88|5331.88|5308.98|5308.98|0
1592402400000|2020-06-17 14:00:00|5313.31|5313.31|5306.84|5306.84|5318.05|5318.05|5306.84|5306.84|0
1592402700000|2020-06-17 14:05:00|5307.42|5307.42|5312.76|5312.76|5312.76|5312.76|5300.5|5300.5|0
1592403000000|2020-06-17 14:10:00|5311.85|5311.85|5307.33|5307.33|5316.79|5316.79|5306.78|5306.78|0
1592403300000|2020-06-17 14:15:00|5306.87|5306.87|5286.98|5286.98|5318.47|5318.47|5285.47|5285.47|0
1592403600000|2020-06-17 14:20:00|5285.88|5285.88|5274.17|5274.17|5293.86|5293.86|5273.88|5273.88|0
1592403900000|2020-06-17 14:25:00|5273.26|5273.26|5264.95|5264.95|5280.45|5280.45|5261.8|5261.8|0
1592404200000|2020-06-17 14:30:00|5265.24|5265.24|5274.13|5274.13|5276.43|5276.43|5254.06|5254.06|0
1592404500000|2020-06-17 14:35:00|5275.23|5275.23|5282.48|5282.48|5284.87|5284.87|5271.77|5271.77|0
1592404800000|2020-06-17 14:40:00|5281.92|5281.92|5289.29|5289.29|5289.29|5289.29|5278.45|5278.45|0
1592405100000|2020-06-17 14:45:00|5288.19|5288.19|5287.97|5287.97|5292.86|5292.86|5285.78|5285.78|0
1592405400000|2020-06-17 14:50:00|5287.68|5287.68|5303.9|5303.9|5303.9|5303.9|5286.58|5286.58|0
1592405700000|2020-06-17 14:55:00|5304.46|5304.46|5311.66|5311.66|5313.55|5313.55|5304.46|5304.46|0
1592406000000|2020-06-17 15:00:00|5309.45|5309.45|5304.62|5304.62|5312.2|5312.2|5300.23|5300.23|0
1592406300000|2020-06-17 15:05:00|5305.08|5305.08|5305.82|5305.82|5312.28|5312.28|5304.43|5304.43|0
1592406600000|2020-06-17 15:10:00|5304.83|5304.83|5307.07|5307.07|5310.36|5310.36|5304.1|5304.1|0
1592406900000|2020-06-17 15:15:00|5306.98|5306.98|5304.89|5304.89|5310.24|5310.24|5301.84|5301.84|0
1592407200000|2020-06-17 15:20:00|5305.19|5305.19|5292.9|5292.9|5305.19|5305.19|5291.8|5291.8|0
1592407500000|2020-06-17 15:25:00|5292.24|5292.24|5287.55|5287.55|5295.88|5295.88|5287.55|5287.55|0
1592464500000|2020-06-18 07:15:00|5257.66|5257.66|5264.85|5264.85|5268.72|5268.72|5257.66|5257.66|0
1592464800000|2020-06-18 07:20:00|5262.64|5262.64|5242.93|5242.93|5262.64|5262.64|5237.6|5237.6|0
1592465100000|2020-06-18 07:25:00|5243.26|5243.26|5247.46|5247.46|5247.46|5247.46|5235.55|5235.55|0
1592465400000|2020-06-18 07:30:00|5248.24|5248.24|5252.86|5252.86|5258.57|5258.57|5248.24|5248.24|0
1592465700000|2020-06-18 07:35:00|5252.41|5252.41|5255.08|5255.08|5261.57|5261.57|5250.36|5250.36|0
1592466000000|2020-06-18 07:40:00|5253.98|5253.98|5269.97|5269.97|5269.97|5269.97|5253.39|5253.39|0
1592466300000|2020-06-18 07:45:00|5270.26|5270.26|5271.12|5271.12|5276.09|5276.09|5268.07|5268.07|0
1592466600000|2020-06-18 07:50:00|5270.02|5270.02|5282.83|5282.83|5282.83|5282.83|5270.02|5270.02|0
1592466900000|2020-06-18 07:55:00|5283.12|5283.12|5293.25|5293.25|5294.81|5294.81|5283.12|5283.12|0
1592467200000|2020-06-18 08:00:00|5293.35|5293.35|5298.78|5298.78|5298.78|5298.78|5290.25|5290.25|0
1592467500000|2020-06-18 08:05:00|5297.69|5297.69|5323.4|5323.4|5323.4|5323.4|5297.69|5297.69|0
1592467800000|2020-06-18 08:10:00|5323.96|5323.96|5320.94|5320.94|5324.76|5324.76|5318.52|5318.52|0
1592468100000|2020-06-18 08:15:00|5320.39|5320.39|5314.24|5314.24|5320.39|5320.39|5310.04|5310.04|0
1592468400000|2020-06-18 08:20:00|5315.89|5315.89|5323.06|5323.06|5325.54|5325.54|5314.24|5314.24|0
1592468700000|2020-06-18 08:25:00|5325.82|5325.82|5323.41|5323.41|5327.06|5327.06|5318.44|5318.44|0
1592469000000|2020-06-18 08:30:00|5322.82|5322.82|5322.44|5322.44|5323.92|5323.92|5315.18|5315.18|0
1592469300000|2020-06-18 08:35:00|5323.8|5323.8|5360.1|5360.1|5366.37|5366.37|5323.8|5323.8|0
1592469600000|2020-06-18 08:40:00|5360.68|5360.68|5366.81|5366.81|5367.85|5367.85|5360.19|5360.19|0
1592469900000|2020-06-18 08:45:00|5367.26|5367.26|5362.42|5362.42|5367.26|5367.26|5359.23|5359.23|0
1592470200000|2020-06-18 08:50:00|5363.52|5363.52|5363.57|5363.57|5363.57|5363.57|5350.94|5350.94|0
1592470500000|2020-06-18 08:55:00|5362.37|5362.37|5370.49|5370.49|5374.92|5374.92|5360.81|5360.81|0
1592470800000|2020-06-18 09:00:00|5370.94|5370.94|5355.82|5355.82|5374.12|5374.12|5355.82|5355.82|0
1592471100000|2020-06-18 09:05:00|5356.27|5356.27|5357.97|5357.97|5358.45|5358.45|5354.42|5354.42|0
1592471400000|2020-06-18 09:10:00|5358.42|5358.42|5357.15|5357.15|5358.42|5358.42|5350.98|5350.98|0
1592471700000|2020-06-18 09:15:00|5358.81|5358.81|5367.94|5367.94|5367.94|5367.94|5357.06|5357.06|0
1592472000000|2020-06-18 09:20:00|5367.49|5367.49|5369.37|5369.37|5371.94|5371.94|5364.95|5364.95|0
1592472300000|2020-06-18 09:25:00|5368.82|5368.82|5376.63|5376.63|5376.73|5376.73|5368.82|5368.82|0
1592472600000|2020-06-18 09:30:00|5377.74|5377.74|5367.58|5367.58|5396.56|5396.56|5367.35|5367.35|0
1592472900000|2020-06-18 09:35:00|5368.03|5368.03|5365.85|5365.85|5372.95|5372.95|5365.44|5365.44|0
1592473200000|2020-06-18 09:40:00|5366.14|5366.14|5362.37|5362.37|5367.18|5367.18|5362.37|5362.37|0
1592473500000|2020-06-18 09:45:00|5364.55|5364.55|5369.03|5369.03|5369.85|5369.85|5364.55|5364.55|0
1592473800000|2020-06-18 09:50:00|5367.93|5367.93|5357.74|5357.74|5369.49|5369.49|5356.99|5356.99|0
1592474100000|2020-06-18 09:55:00|5357.28|5357.28|5359.6|5359.6|5359.6|5359.6|5353.39|5353.39|0
1592474400000|2020-06-18 10:00:00|5359.15|5359.15|5346.57|5346.57|5359.15|5359.15|5341.06|5341.06|0
1592474700000|2020-06-18 10:05:00|5347.02|5347.02|5342.63|5342.63|5348.77|5348.77|5342.63|5342.63|0
1592475000000|2020-06-18 10:10:00|5342.93|5342.93|5341.87|5341.87|5342.93|5342.93|5339.56|5339.56|0
1592475300000|2020-06-18 10:15:00|5342.32|5342.32|5351.55|5351.55|5352.59|5352.59|5342.29|5342.29|0
1592475600000|2020-06-18 10:20:00|5352|5352|5349.18|5349.18|5352.46|5352.46|5348.53|5348.53|0
1592475900000|2020-06-18 10:25:00|5345.32|5345.32|5356.79|5356.79|5356.79|5356.79|5345.32|5345.32|0
1592476200000|2020-06-18 10:30:00|5357.27|5357.27|5355.76|5355.76|5362.35|5362.35|5355.44|5355.44|0
1592476500000|2020-06-18 10:35:00|5357.42|5357.42|5359.33|5359.33|5359.33|5359.33|5355.51|5355.51|0
1592476800000|2020-06-18 10:40:00|5359.78|5359.78|5361.3|5361.3|5364.16|5364.16|5359.78|5359.78|0
1592477100000|2020-06-18 10:45:00|5361.2|5361.2|5356.4|5356.4|5365.56|5365.56|5353.93|5353.93|0
1592477400000|2020-06-18 10:50:00|5357.49|5357.49|5346.89|5346.89|5357.78|5357.78|5343.85|5343.85|0
1592477700000|2020-06-18 10:55:00|5347.35|5347.35|5343.1|5343.1|5348.84|5348.84|5339.9|5339.9|0
1592478000000|2020-06-18 11:00:00|5347.3|5347.3|5323.03|5323.03|5348.09|5348.09|5321.44|5321.44|0
1592478300000|2020-06-18 11:05:00|5321.94|5321.94|5312.74|5312.74|5323.04|5323.04|5312.45|5312.45|0
1592478600000|2020-06-18 11:10:00|5311.09|5311.09|5302.73|5302.73|5311.09|5311.09|5301.52|5301.52|0
1592478900000|2020-06-18 11:15:00|5303.18|5303.18|5308.41|5308.41|5309|5309|5300.35|5300.35|0
1592479200000|2020-06-18 11:20:00|5306.2|5306.2|5297.68|5297.68|5307.11|5307.11|5296.19|5296.19|0
1592479500000|2020-06-18 11:25:00|5297.97|5297.97|5300.86|5300.86|5302.1|5302.1|5297.42|5297.42|0
1592479800000|2020-06-18 11:30:00|5299.76|5299.76|5295.27|5295.27|5302.51|5302.51|5295.27|5295.27|0
1592480100000|2020-06-18 11:35:00|5294.98|5294.98|5286.43|5286.43|5294.98|5294.98|5285.03|5285.03|0
1592481300000|2020-06-18 11:55:00|5282.33|5282.33|5267.44|5267.44|5282.33|5282.33|5258.02|5258.02|0
1592481600000|2020-06-18 12:00:00|5269.62|5269.62|5264.08|5264.08|5269.62|5269.62|5261.53|5261.53|0
1592481900000|2020-06-18 12:05:00|5264.63|5264.63|5268.77|5268.77|5270.89|5270.89|5264.63|5264.63|0
1592482200000|2020-06-18 12:10:00|5269.1|5269.1|5267.31|5267.31|5269.1|5269.1|5265.43|5265.43|0
1592482500000|2020-06-18 12:15:00|5267.61|5267.61|5275.3|5275.3|5275.79|5275.79|5267.61|5267.61|0
1592482800000|2020-06-18 12:20:00|5276.67|5276.67|5281.99|5281.99|5283.1|5283.1|5276.67|5276.67|0
1592483100000|2020-06-18 12:25:00|5282.09|5282.09|5283.01|5283.01|5287.63|5287.63|5282.09|5282.09|0
1592483400000|2020-06-18 12:30:00|5286.88|5286.88|5275.26|5275.26|5287.33|5287.33|5271.58|5271.58|0
1592483700000|2020-06-18 12:35:00|5276.35|5276.35|5294.31|5294.31|5294.31|5294.31|5276.35|5276.35|0
1592484000000|2020-06-18 12:40:00|5292.95|5292.95|5297.6|5297.6|5297.6|5297.6|5291.15|5291.15|0
1592484300000|2020-06-18 12:45:00|5298.48|5298.48|5300.69|5300.69|5303.68|5303.68|5298.48|5298.48|0
1592484600000|2020-06-18 12:50:00|5300.14|5300.14|5307.23|5307.23|5308.78|5308.78|5300.14|5300.14|0
1592484900000|2020-06-18 12:55:00|5306.77|5306.77|5307.57|5307.57|5308.22|5308.22|5305.33|5305.33|0
1592485200000|2020-06-18 13:00:00|5306.66|5306.66|5293.25|5293.25|5306.66|5306.66|5293.25|5293.25|0
1592485500000|2020-06-18 13:05:00|5293.83|5293.83|5288.7|5288.7|5295.33|5295.33|5288.34|5288.34|0
1592485800000|2020-06-18 13:10:00|5287.04|5287.04|5283.37|5283.37|5287.04|5287.04|5283.06|5283.06|0
1592486100000|2020-06-18 13:15:00|5280.61|5280.61|5281.04|5281.04|5283.25|5283.25|5278.92|5278.92|0
1592486400000|2020-06-18 13:20:00|5281.88|5281.88|5277.25|5277.25|5281.88|5281.88|5277.25|5277.25|0
1592486700000|2020-06-18 13:25:00|5276.79|5276.79|5270.37|5270.37|5279.82|5279.82|5270.37|5270.37|0
1592487000000|2020-06-18 13:30:00|5267.61|5267.61|5261.66|5261.66|5269.5|5269.5|5260.97|5260.97|0
1592487300000|2020-06-18 13:35:00|5260.75|5260.75|5265.38|5265.38|5265.38|5265.38|5247.82|5247.82|0
1592487600000|2020-06-18 13:40:00|5264.83|5264.83|5284.01|5284.01|5286.36|5286.36|5264.83|5264.83|0
1592487900000|2020-06-18 13:45:00|5284.3|5284.3|5303.28|5303.28|5303.28|5303.28|5281.64|5281.64|0
1592488200000|2020-06-18 13:50:00|5302.18|5302.18|5307.85|5307.85|5313.3|5313.3|5302.18|5302.18|0
1592488500000|2020-06-18 13:55:00|5305.65|5305.65|5288.47|5288.47|5305.65|5305.65|5288.47|5288.47|0
1592488800000|2020-06-18 14:00:00|5289.02|5289.02|5299.05|5299.05|5299.96|5299.96|5286.1|5286.1|0
1592489100000|2020-06-18 14:05:00|5298.76|5298.76|5317.03|5317.03|5321.78|5321.78|5296.61|5296.61|0
1592489400000|2020-06-18 14:10:00|5318.69|5318.69|5319.52|5319.52|5319.52|5319.52|5312.6|5312.6|0
1592489700000|2020-06-18 14:15:00|5320.43|5320.43|5323.14|5323.14|5327.64|5327.64|5316.42|5316.42|0
1592490000000|2020-06-18 14:20:00|5322.55|5322.55|5308.76|5308.76|5323.95|5323.95|5306.2|5306.2|0
1592490300000|2020-06-18 14:25:00|5308.47|5308.47|5307.32|5307.32|5313.9|5313.9|5305.21|5305.21|0
1592490600000|2020-06-18 14:30:00|5307.91|5307.91|5316.98|5316.98|5316.98|5316.98|5284.77|5284.77|0
1592490900000|2020-06-18 14:35:00|5317.89|5317.89|5316.52|5316.52|5323.4|5323.4|5316.23|5316.23|0
1592491200000|2020-06-18 14:40:00|5316.07|5316.07|5308.83|5308.83|5316.36|5316.36|5307.73|5307.73|0
1592491500000|2020-06-18 14:45:00|5307.17|5307.17|5304.05|5304.05|5310.88|5310.88|5301.25|5301.25|0
1592491800000|2020-06-18 14:50:00|5302.94|5302.94|5294.25|5294.25|5302.94|5302.94|5291.56|5291.56|0
1592492100000|2020-06-18 14:55:00|5293.7|5293.7|5305.45|5305.45|5306.56|5306.56|5291|5291|0
1592492400000|2020-06-18 15:00:00|5305.75|5305.75|5304.33|5304.33|5308.19|5308.19|5300.25|5300.25|0
1592492700000|2020-06-18 15:05:00|5302.77|5302.77|5298.77|5298.77|5303.28|5303.28|5298.48|5298.48|0
1592493000000|2020-06-18 15:10:00|5297.12|5297.12|5298.99|5298.99|5300.26|5300.26|5296.65|5296.65|0
1592493300000|2020-06-18 15:15:00|5297.89|5297.89|5294.69|5294.69|5300.26|5300.26|5294.69|5294.69|0
1592493600000|2020-06-18 15:20:00|5293.59|5293.59|5278.08|5278.08|5293.59|5293.59|5278.08|5278.08|0
1592493900000|2020-06-18 15:25:00|5278.99|5278.99|5277.24|5277.24|5285.8|5285.8|5272.6|5272.6|0
1592550900000|2020-06-19 07:15:00|5307.58|5307.58|5305.07|5305.07|5311.7|5311.7|5302.87|5302.87|0
1592551200000|2020-06-19 07:20:00|5303.98|5303.98|5306.36|5306.36|5313.83|5313.83|5301.8|5301.8|0
1592551500000|2020-06-19 07:25:00|5305.81|5305.81|5310.72|5310.72|5311.28|5311.28|5305.25|5305.25|0
1592551800000|2020-06-19 07:30:00|5311.18|5311.18|5303.11|5303.11|5311.18|5311.18|5301.07|5301.07|0
1592552100000|2020-06-19 07:35:00|5300.34|5300.34|5294.69|5294.69|5301.54|5301.54|5291.66|5291.66|0
1592552400000|2020-06-19 07:40:00|5295.02|5295.02|5308.05|5308.05|5308.05|5308.05|5291.8|5291.8|0
1592552700000|2020-06-19 07:45:00|5312.41|5312.41|5308.14|5308.14|5312.41|5312.41|5306.58|5306.58|0
1592553000000|2020-06-19 07:50:00|5308.7|5308.7|5301.93|5301.93|5308.7|5308.7|5301.93|5301.93|0
1592553300000|2020-06-19 07:55:00|5300.57|5300.57|5317.02|5317.02|5317.9|5317.9|5300.57|5300.57|0
1592553600000|2020-06-19 08:00:00|5316.73|5316.73|5314.87|5314.87|5316.73|5316.73|5313.02|5313.02|0
1592553900000|2020-06-19 08:05:00|5312.66|5312.66|5305.84|5305.84|5312.66|5312.66|5305.84|5305.84|0
1592554200000|2020-06-19 08:10:00|5309.15|5309.15|5303.2|5303.2|5310.26|5310.26|5303.2|5303.2|0
1592554500000|2020-06-19 08:15:00|5301.73|5301.73|5305.12|5305.12|5309.9|5309.9|5301.41|5301.41|0
1592554800000|2020-06-19 08:20:00|5305.71|5305.71|5315.59|5315.59|5315.59|5315.59|5305.71|5305.71|0
1592555100000|2020-06-19 08:25:00|5314.5|5314.5|5309.9|5309.9|5315.05|5315.05|5309.9|5309.9|0
1592555400000|2020-06-19 08:30:00|5308.79|5308.79|5313.18|5313.18|5314.55|5314.55|5307.39|5307.39|0
1592555700000|2020-06-19 08:35:00|5313.28|5313.28|5312.57|5312.57|5313.97|5313.97|5309.09|5309.09|0
1592556000000|2020-06-19 08:40:00|5313.67|5313.67|5322.06|5322.06|5322.06|5322.06|5311.17|5311.17|0
1592556300000|2020-06-19 08:45:00|5322.16|5322.16|5327.54|5327.54|5329.98|5329.98|5322.16|5322.16|0
1592556600000|2020-06-19 08:50:00|5326.95|5326.95|5331.53|5331.53|5333.15|5333.15|5326.4|5326.4|0
1592556900000|2020-06-19 08:55:00|5330.43|5330.43|5328.85|5328.85|5330.43|5330.43|5325.44|5325.44|0
1592557200000|2020-06-19 09:00:00|5329.96|5329.96|5340.01|5340.01|5340.01|5340.01|5329.96|5329.96|0
1592557500000|2020-06-19 09:05:00|5342.94|5342.94|5349.55|5349.55|5350.55|5350.55|5342.94|5342.94|0
1592558100000|2020-06-19 09:15:00|5355.01|5355.01|5354.15|5354.15|5366.49|5366.49|5352.53|5352.53|0
1592558400000|2020-06-19 09:20:00|5351.94|5351.94|5354.1|5354.1|5356.39|5356.39|5347.04|5347.04|0
1592558700000|2020-06-19 09:25:00|5353.77|5353.77|5355.19|5355.19|5355.78|5355.78|5351.47|5351.47|0
1592559000000|2020-06-19 09:30:00|5354.61|5354.61|5359.15|5359.15|5359.15|5359.15|5354.61|5354.61|0
1592559300000|2020-06-19 09:35:00|5360.62|5360.62|5369.32|5369.32|5369.32|5369.32|5360.62|5360.62|0
1592559600000|2020-06-19 09:40:00|5368.86|5368.86|5367.3|5367.3|5371.79|5371.79|5367.3|5367.3|0
1592559900000|2020-06-19 09:45:00|5368.4|5368.4|5358.48|5358.48|5368.96|5368.96|5355.59|5355.59|0
1592560200000|2020-06-19 09:50:00|5359.23|5359.23|5372.51|5372.51|5384.5|5384.5|5354.26|5354.26|0
1592560500000|2020-06-19 09:55:00|5373.26|5373.26|5373.46|5373.46|5378.3|5378.3|5364.52|5364.52|0
1592560800000|2020-06-19 10:00:00|5374.31|5374.31|5352.5|5352.5|5374.31|5374.31|5351.92|5351.92|0
1592561100000|2020-06-19 10:05:00|5353.25|5353.25|5359.69|5359.69|5360.24|5360.24|5353.25|5353.25|0
1592561400000|2020-06-19 10:10:00|5359.14|5359.14|5360.67|5360.67|5366.59|5366.59|5359.14|5359.14|0
1592561700000|2020-06-19 10:15:00|5358.46|5358.46|5346.35|5346.35|5359.02|5359.02|5346.06|5346.06|0
1592562000000|2020-06-19 10:20:00|5346.91|5346.91|5343.63|5343.63|5347.4|5347.4|5342.68|5342.68|0
1592562300000|2020-06-19 10:25:00|5342.43|5342.43|5345.48|5345.48|5347.59|5347.59|5342.43|5342.43|0
1592562600000|2020-06-19 10:30:00|5346.58|5346.58|5345.35|5345.35|5348.83|5348.83|5345.35|5345.35|0
1592562900000|2020-06-19 10:35:00|5347.01|5347.01|5347.85|5347.85|5349.77|5349.77|5345.9|5345.9|0
1592563200000|2020-06-19 10:40:00|5347.3|5347.3|5348.18|5348.18|5350.38|5350.38|5347.3|5347.3|0
1592563500000|2020-06-19 10:45:00|5347.27|5347.27|5351.19|5351.19|5353.82|5353.82|5344.47|5344.47|0
1592563800000|2020-06-19 10:50:00|5351.48|5351.48|5343.83|5343.83|5353.98|5353.98|5343.73|5343.73|0
1592564100000|2020-06-19 10:55:00|5340.64|5340.64|5350.33|5350.33|5350.33|5350.33|5340.64|5340.64|0
1592564400000|2020-06-19 11:00:00|5347.15|5347.15|5357.34|5357.34|5357.34|5357.34|5344.83|5344.83|0
1592564700000|2020-06-19 11:05:00|5356.43|5356.43|5359.8|5359.8|5361.78|5361.78|5354.78|5354.78|0
1592565000000|2020-06-19 11:10:00|5359.25|5359.25|5360.87|5360.87|5361.98|5361.98|5359.25|5359.25|0
1592565300000|2020-06-19 11:15:00|5359.21|5359.21|5357.48|5357.48|5359.21|5359.21|5351.96|5351.96|0
1592565600000|2020-06-19 11:20:00|5356.92|5356.92|5354.71|5354.71|5357.48|5357.48|5354.71|5354.71|0
1592565900000|2020-06-19 11:25:00|5354.26|5354.26|5357.59|5357.59|5358.66|5358.66|5353.28|5353.28|0
1592566200000|2020-06-19 11:30:00|5356.5|5356.5|5353.47|5353.47|5356.5|5356.5|5353.47|5353.47|0
1592566500000|2020-06-19 11:35:00|5354.02|5354.02|5363.45|5363.45|5365.11|5365.11|5353.57|5353.57|0
1592566800000|2020-06-19 11:40:00|5362.9|5362.9|5363.28|5363.28|5363.84|5363.84|5362.06|5362.06|0
1592567100000|2020-06-19 11:45:00|5363.84|5363.84|5364.23|5364.23|5364.23|5364.23|5361.01|5361.01|0
1592567400000|2020-06-19 11:50:00|5363.35|5363.35|5371.54|5371.54|5371.54|5371.54|5363.35|5363.35|0
1592567700000|2020-06-19 11:55:00|5372.12|5372.12|5381.29|5381.29|5381.29|5381.29|5372.12|5372.12|0
1592568000000|2020-06-19 12:00:00|5382.65|5382.65|5385.45|5385.45|5385.45|5385.45|5381.81|5381.81|0
1592568300000|2020-06-19 12:05:00|5386.36|5386.36|5393.19|5393.19|5393.48|5393.48|5385.9|5385.9|0
1592568600000|2020-06-19 12:10:00|5392.73|5392.73|5393.72|5393.72|5400.01|5400.01|5387.46|5387.46|0
1592568900000|2020-06-19 12:15:00|5394.11|5394.11|5394.37|5394.37|5394.76|5394.76|5393.01|5393.01|0
1592569200000|2020-06-19 12:20:00|5392.19|5392.19|5383.19|5383.19|5392.19|5392.19|5383.09|5383.09|0
1592569500000|2020-06-19 12:25:00|5383.29|5383.29|5384.67|5384.67|5386.46|5386.46|5380.25|5380.25|0
1592569800000|2020-06-19 12:30:00|5384.96|5384.96|5386.25|5386.25|5389.08|5389.08|5384.96|5384.96|0
1592570100000|2020-06-19 12:35:00|5386.8|5386.8|5387.13|5387.13|5389.43|5389.43|5386.57|5386.57|0
1592570400000|2020-06-19 12:40:00|5387.68|5387.68|5387.36|5387.36|5391.06|5391.06|5387.02|5387.02|0
1592570700000|2020-06-19 12:45:00|5387.65|5387.65|5389.25|5389.25|5389.25|5389.25|5386.55|5386.55|0
1592571000000|2020-06-19 12:50:00|5387.69|5387.69|5392.89|5392.89|5392.89|5392.89|5387.69|5387.69|0
1592571300000|2020-06-19 12:55:00|5393.98|5393.98|5389.33|5389.33|5395.93|5395.93|5389.33|5389.33|0
1592571600000|2020-06-19 13:00:00|5388.78|5388.78|5386.57|5386.57|5389.33|5389.33|5385.47|5385.47|0
1592571900000|2020-06-19 13:05:00|5386.02|5386.02|5382.09|5382.09|5386.02|5386.02|5380.96|5380.96|0
1592572200000|2020-06-19 13:10:00|5382.39|5382.39|5381.32|5381.32|5386.81|5386.81|5381.32|5381.32|0
1592572500000|2020-06-19 13:15:00|5380.21|5380.21|5384.15|5384.15|5384.15|5384.15|5379.76|5379.76|0
1592572800000|2020-06-19 13:20:00|5384.7|5384.7|5387.2|5387.2|5387.73|5387.73|5384.64|5384.64|0
1592573100000|2020-06-19 13:25:00|5388.31|5388.31|5392.49|5392.49|5394.08|5394.08|5388.31|5388.31|0
1592573400000|2020-06-19 13:30:00|5392.94|5392.94|5378.84|5378.84|5396.81|5396.81|5378.84|5378.84|0
1592573700000|2020-06-19 13:35:00|5378.39|5378.39|5365.78|5365.78|5378.39|5378.39|5364.42|5364.42|0
1592574000000|2020-06-19 13:40:00|5366.33|5366.33|5357.76|5357.76|5366.62|5366.62|5352.78|5352.78|0
1592574300000|2020-06-19 13:45:00|5356.85|5356.85|5367.8|5367.8|5367.8|5367.8|5354.62|5354.62|0
1592574600000|2020-06-19 13:50:00|5366.71|5366.71|5368.74|5368.74|5370.67|5370.67|5364.94|5364.94|0
1592574900000|2020-06-19 13:55:00|5370.4|5370.4|5349.88|5349.88|5370.4|5370.4|5349.33|5349.33|0
1592575200000|2020-06-19 14:00:00|5349.43|5349.43|5354.35|5354.35|5354.64|5354.64|5349.34|5349.34|0
1592575500000|2020-06-19 14:05:00|5354.06|5354.06|5356.02|5356.02|5356.47|5356.47|5352.89|5352.89|0
1592575800000|2020-06-19 14:10:00|5353.81|5353.81|5359|5359|5359|5359|5351.36|5351.36|0
1592576100000|2020-06-19 14:15:00|5359.55|5359.55|5367.37|5367.37|5367.93|5367.93|5358.91|5358.91|0
1592576400000|2020-06-19 14:20:00|5367.67|5367.67|5361.18|5361.18|5369.49|5369.49|5357.55|5357.55|0
1592576700000|2020-06-19 14:25:00|5360.62|5360.62|5355.65|5355.65|5360.62|5360.62|5349.53|5349.53|0
1592577000000|2020-06-19 14:30:00|5353.99|5353.99|5348.19|5348.19|5353.99|5353.99|5347.15|5347.15|0
1592577300000|2020-06-19 14:35:00|5348.49|5348.49|5340.97|5340.97|5350.03|5350.03|5340.58|5340.58|0
1592577600000|2020-06-19 14:40:00|5340.06|5340.06|5338.47|5338.47|5340.91|5340.91|5335.35|5335.35|0
1592577900000|2020-06-19 14:45:00|5337.36|5337.36|5342.92|5342.92|5344.12|5344.12|5333.17|5333.17|0
1592578200000|2020-06-19 14:50:00|5342.37|5342.37|5345.47|5345.47|5345.47|5345.47|5340.09|5340.09|0
1592578500000|2020-06-19 14:55:00|5345.01|5345.01|5338.02|5338.02|5345.31|5345.31|5333.73|5333.73|0
1592578800000|2020-06-19 15:00:00|5339.68|5339.68|5343.81|5343.81|5346.59|5346.59|5339.09|5339.09|0
1592579100000|2020-06-19 15:05:00|5343.26|5343.26|5340.45|5340.45|5343.26|5343.26|5337.7|5337.7|0
1592579400000|2020-06-19 15:10:00|5341|5341|5340.56|5340.56|5345.2|5345.2|5338.22|5338.22|0
1592579700000|2020-06-19 15:15:00|5340.27|5340.27|5332.96|5332.96|5343.13|5343.13|5330.75|5330.75|0
1592580000000|2020-06-19 15:20:00|5330.79|5330.79|5339.73|5339.73|5339.73|5339.73|5327.58|5327.58|0
1592580300000|2020-06-19 15:25:00|5339.18|5339.18|5356.02|5356.02|5357.11|5357.11|5339.18|5339.18|0
1592810100000|2020-06-22 07:15:00|5351.91|5351.91|5356.78|5356.78|5360.04|5360.04|5344.99|5344.99|0
1592810400000|2020-06-22 07:20:00|5357.65|5357.65|5379.16|5379.16|5379.37|5379.37|5355.92|5355.92|0
1592810700000|2020-06-22 07:25:00|5380.24|5380.24|5410.87|5410.87|5410.87|5410.87|5377.62|5377.62|0
1592811000000|2020-06-22 07:30:00|5413.18|5413.18|5425.29|5425.29|5425.29|5425.29|5409.26|5409.26|0
1592811300000|2020-06-22 07:35:00|5423.98|5423.98|5409.43|5409.43|5423.98|5423.98|5407.35|5407.35|0
1592811600000|2020-06-22 07:40:00|5411.22|5411.22|5407.8|5407.8|5421.61|5421.61|5407.8|5407.8|0
1592811900000|2020-06-22 07:45:00|5408.88|5408.88|5424.86|5424.86|5426.26|5426.26|5408.88|5408.88|0
1592812200000|2020-06-22 07:50:00|5422.25|5422.25|5425.01|5425.01|5426.35|5426.35|5422.25|5422.25|0
1592812500000|2020-06-22 07:55:00|5426.75|5426.75|5418.33|5418.33|5430.41|5430.41|5417.26|5417.26|0
1592812800000|2020-06-22 08:00:00|5418.07|5418.07|5393.36|5393.36|5418.07|5418.07|5391.62|5391.62|0
1592813100000|2020-06-22 08:05:00|5392.92|5392.92|5402.14|5402.14|5402.14|5402.14|5392.05|5392.05|0
1592813400000|2020-06-22 08:10:00|5401.27|5401.27|5393.59|5393.59|5401.96|5401.96|5393.59|5393.59|0
1592813700000|2020-06-22 08:15:00|5392.98|5392.98|5392.76|5392.76|5397.05|5397.05|5388.36|5388.36|0
1592814000000|2020-06-22 08:20:00|5392.04|5392.04|5385.39|5385.39|5395.23|5395.23|5385.39|5385.39|0
1592814300000|2020-06-22 08:25:00|5386.1|5386.1|5389.3|5389.3|5389.5|5389.5|5383.46|5383.46|0
1592814600000|2020-06-22 08:30:00|5390.86|5390.86|5389.27|5389.27|5390.86|5390.86|5387.56|5387.56|0
1592814900000|2020-06-22 08:35:00|5388.4|5388.4|5410.18|5410.18|5410.62|5410.62|5388.4|5388.4|0
1592815200000|2020-06-22 08:40:00|5411.05|5411.05|5410.96|5410.96|5414.25|5414.25|5409.16|5409.16|0
1592815500000|2020-06-22 08:45:00|5411.42|5411.42|5402.76|5402.76|5411.42|5411.42|5401.14|5401.14|0
1592815800000|2020-06-22 08:50:00|5402.3|5402.3|5395.14|5395.14|5403.12|5403.12|5394.79|5394.79|0
1592816100000|2020-06-22 08:55:00|5394.27|5394.27|5394.45|5394.45|5394.45|5394.45|5386.34|5386.34|0
1592816400000|2020-06-22 09:00:00|5395.32|5395.32|5405.79|5405.79|5405.79|5405.79|5393.59|5393.59|0
1592816700000|2020-06-22 09:05:00|5406.25|5406.25|5405.44|5405.44|5409.21|5409.21|5403.67|5403.67|0
1592817000000|2020-06-22 09:10:00|5404.36|5404.36|5393.67|5393.67|5404.83|5404.83|5393.31|5393.31|0
1592817300000|2020-06-22 09:15:00|5394.28|5394.28|5398.85|5398.85|5401.79|5401.79|5393.67|5393.67|0
1592817600000|2020-06-22 09:20:00|5397.98|5397.98|5402.13|5402.13|5405.24|5405.24|5397.98|5397.98|0
1592817900000|2020-06-22 09:25:00|5401.69|5401.69|5407.63|5407.63|5407.86|5407.86|5396.37|5396.37|0
1592818200000|2020-06-22 09:30:00|5408.5|5408.5|5406.76|5406.76|5410.74|5410.74|5405.46|5405.46|0
1592818500000|2020-06-22 09:35:00|5405.04|5405.04|5405.64|5405.64|5409.62|5409.62|5404.93|5404.93|0
1592818800000|2020-06-22 09:40:00|5406|5406|5392.89|5392.89|5407.53|5407.53|5392.28|5392.28|0
1592819100000|2020-06-22 09:45:00|5392.18|5392.18|5388.83|5388.83|5393.74|5393.74|5388.47|5388.47|0
1592819400000|2020-06-22 09:50:00|5389.7|5389.7|5387.32|5387.32|5390.39|5390.39|5385.33|5385.33|0
1592819700000|2020-06-22 09:55:00|5386.1|5386.1|5388.23|5388.23|5388.23|5388.23|5384.85|5384.85|0
1592820000000|2020-06-22 10:00:00|5387.54|5387.54|5392.42|5392.42|5392.42|5392.42|5384.32|5384.32|0
1592820300000|2020-06-22 10:05:00|5393.14|5393.14|5400.66|5400.66|5406.02|5406.02|5393.14|5393.14|0
1592820600000|2020-06-22 10:10:00|5399.79|5399.79|5389.53|5389.53|5399.79|5399.79|5389.53|5389.53|0
1592820900000|2020-06-22 10:15:00|5388.82|5388.82|5377.9|5377.9|5388.82|5388.82|5377.9|5377.9|0
1592821200000|2020-06-22 10:20:00|5379.65|5379.65|5377.44|5377.44|5379.65|5379.65|5377.44|5377.44|0
1592821500000|2020-06-22 10:25:00|5376.14|5376.14|5371.91|5371.91|5377.01|5377.01|5368.49|5368.49|0
1592821800000|2020-06-22 10:30:00|5372.38|5372.38|5377.75|5377.75|5377.75|5377.75|5372.38|5372.38|0
1592822100000|2020-06-22 10:35:00|5378.19|5378.19|5382.39|5382.39|5384.23|5384.23|5378.19|5378.19|0
1592822400000|2020-06-22 10:40:00|5382.03|5382.03|5381.62|5381.62|5383.16|5383.16|5378.89|5378.89|0
1592822700000|2020-06-22 10:45:00|5380.91|5380.91|5372.39|5372.39|5380.91|5380.91|5372.39|5372.39|0
1592823000000|2020-06-22 10:50:00|5371.52|5371.52|5360.87|5360.87|5372.49|5372.49|5360.87|5360.87|0
1592823300000|2020-06-22 10:55:00|5361.73|5361.73|5361.81|5361.81|5363.04|5363.04|5357.32|5357.32|0
1592823600000|2020-06-22 11:00:00|5363.64|5363.64|5358.37|5358.37|5370.05|5370.05|5356.38|5356.38|0
1592823900000|2020-06-22 11:05:00|5357.5|5357.5|5349.25|5349.25|5357.5|5357.5|5349.25|5349.25|0
1592824200000|2020-06-22 11:10:00|5348.38|5348.38|5344.02|5344.02|5348.38|5348.38|5342.37|5342.37|0
1592824500000|2020-06-22 11:15:00|5342.81|5342.81|5344.02|5344.02|5346.48|5346.48|5341.83|5341.83|0
1592824800000|2020-06-22 11:20:00|5343.41|5343.41|5333.1|5333.1|5343.41|5343.41|5333.1|5333.1|0
1592825100000|2020-06-22 11:25:00|5334.31|5334.31|5341.31|5341.31|5341.31|5341.31|5334.31|5334.31|0
1592825400000|2020-06-22 11:30:00|5340.7|5340.7|5338.01|5338.01|5342.62|5342.62|5338.01|5338.01|0
1592825700000|2020-06-22 11:35:00|5337.78|5337.78|5338.22|5338.22|5338.22|5338.22|5335.79|5335.79|0
1592826000000|2020-06-22 11:40:00|5337.35|5337.35|5332.47|5332.47|5337.78|5337.78|5332.47|5332.47|0
1592826300000|2020-06-22 11:45:00|5332.12|5332.12|5336.27|5336.27|5336.94|5336.94|5332.04|5332.04|0
1592826600000|2020-06-22 11:50:00|5335.91|5335.91|5347.18|5347.18|5347.18|5347.18|5335.91|5335.91|0
1592826900000|2020-06-22 11:55:00|5346.72|5346.72|5347.13|5347.13|5347.13|5347.13|5342.16|5342.16|0
1592827200000|2020-06-22 12:00:00|5349.3|5349.3|5346.32|5346.32|5351.93|5351.93|5345.71|5345.71|0
1592827500000|2020-06-22 12:05:00|5347.63|5347.63|5343.7|5343.7|5348.93|5348.93|5343.7|5343.7|0
1592827800000|2020-06-22 12:10:00|5342.84|5342.84|5337.76|5337.76|5342.84|5342.84|5335.41|5335.41|0
1592828100000|2020-06-22 12:15:00|5338.02|5338.02|5339.91|5339.91|5340.5|5340.5|5338.02|5338.02|0
1592828400000|2020-06-22 12:20:00|5339.47|5339.47|5336.4|5336.4|5339.47|5339.47|5336.4|5336.4|0
1592828700000|2020-06-22 12:25:00|5335.79|5335.79|5332.5|5332.5|5335.79|5335.79|5331.89|5331.89|0
1592829000000|2020-06-22 12:30:00|5333.11|5333.11|5338.9|5338.9|5338.9|5338.9|5333.11|5333.11|0
1592829300000|2020-06-22 12:35:00|5339.34|5339.34|5331.28|5331.28|5339.57|5339.57|5331.28|5331.28|0
1592829600000|2020-06-22 12:40:00|5332.58|5332.58|5331.03|5331.03|5333.3|5333.3|5331.03|5331.03|0
1592829900000|2020-06-22 12:45:00|5330.67|5330.67|5331.42|5331.42|5333.13|5333.13|5329.8|5329.8|0
1592830200000|2020-06-22 12:50:00|5331.16|5331.16|5330.34|5330.34|5331.4|5331.4|5328.85|5328.85|0
1592830500000|2020-06-22 12:55:00|5329.48|5329.48|5338.43|5338.43|5338.43|5338.43|5329.48|5329.48|0
1592830800000|2020-06-22 13:00:00|5338.79|5338.79|5342.52|5342.52|5347.91|5347.91|5338.79|5338.79|0
1592831100000|2020-06-22 13:05:00|5342.06|5342.06|5340.6|5340.6|5343.72|5343.72|5339.93|5339.93|0
1592831400000|2020-06-22 13:10:00|5341.06|5341.06|5336.37|5336.37|5341.92|5341.92|5335.94|5335.94|0
1592831700000|2020-06-22 13:15:00|5338.1|5338.1|5338.38|5338.38|5340.4|5340.4|5338.1|5338.1|0
1592832000000|2020-06-22 13:20:00|5338.02|5338.02|5336.98|5336.98|5338.02|5338.02|5333.49|5333.49|0
1592832300000|2020-06-22 13:25:00|5337.85|5337.85|5333.61|5333.61|5340.02|5340.02|5333.61|5333.61|0
1592832600000|2020-06-22 13:30:00|5333|5333|5302.47|5302.47|5333|5333|5300.09|5300.09|0
1592832900000|2020-06-22 13:35:00|5303.34|5303.34|5298.45|5298.45|5305.86|5305.86|5296.35|5296.35|0
1592833200000|2020-06-22 13:40:00|5298.71|5298.71|5304.59|5304.59|5304.92|5304.92|5295|5295|0
1592833500000|2020-06-22 13:45:00|5305.29|5305.29|5320.8|5320.8|5322.37|5322.37|5305.29|5305.29|0
1592833800000|2020-06-22 13:50:00|5321.32|5321.32|5332.66|5332.66|5333.35|5333.35|5321.17|5321.17|0
1592834100000|2020-06-22 13:55:00|5332.89|5332.89|5327.48|5327.48|5336.33|5336.33|5327.48|5327.48|0
1592834400000|2020-06-22 14:00:00|5328.34|5328.34|5337.06|5337.06|5337.98|5337.98|5321.57|5321.57|0
1592834700000|2020-06-22 14:05:00|5337.42|5337.42|5331.69|5331.69|5337.42|5337.42|5326.24|5326.24|0
1592835000000|2020-06-22 14:10:00|5329.94|5329.94|5331.92|5331.92|5334.16|5334.16|5329.94|5329.94|0
1592835300000|2020-06-22 14:15:00|5332.38|5332.38|5326.86|5326.86|5334.99|5334.99|5326.04|5326.04|0
1592835600000|2020-06-22 14:20:00|5327.3|5327.3|5332.22|5332.22|5333.76|5333.76|5327.3|5327.3|0
1592835900000|2020-06-22 14:25:00|5332.58|5332.58|5323.09|5323.09|5332.81|5332.81|5323.09|5323.09|0
1592836200000|2020-06-22 14:30:00|5322.48|5322.48|5317.09|5317.09|5322.71|5322.71|5317.09|5317.09|0
1592836500000|2020-06-22 14:35:00|5317.45|5317.45|5316.71|5316.71|5321.95|5321.95|5315.84|5315.84|0
1592836800000|2020-06-22 14:40:00|5315.23|5315.23|5313.39|5313.39|5317.48|5317.48|5311.89|5311.89|0
1592837100000|2020-06-22 14:45:00|5312.52|5312.52|5312.44|5312.44|5316.24|5316.24|5312.44|5312.44|0
1592837400000|2020-06-22 14:50:00|5311.83|5311.83|5311.86|5311.86|5317.64|5317.64|5311.83|5311.83|0
1592837700000|2020-06-22 14:55:00|5312.47|5312.47|5302.39|5302.39|5313.41|5313.41|5302.39|5302.39|0
1592838000000|2020-06-22 15:00:00|5301.16|5301.16|5307.56|5307.56|5308.25|5308.25|5298.96|5298.96|0
1592838300000|2020-06-22 15:05:00|5307.92|5307.92|5307.13|5307.13|5307.92|5307.92|5304.06|5304.06|0
1592838600000|2020-06-22 15:10:00|5307.85|5307.85|5311.45|5311.45|5312.29|5312.29|5306.33|5306.33|0
1592838900000|2020-06-22 15:15:00|5312.75|5312.75|5318.26|5318.26|5321.62|5321.62|5312.52|5312.52|0
1592839200000|2020-06-22 15:20:00|5318.7|5318.7|5328.75|5328.75|5329.39|5329.39|5318.7|5318.7|0
1592839500000|2020-06-22 15:25:00|5329.61|5329.61|5322.37|5322.37|5330.79|5330.79|5319.34|5319.34|0
1592896500000|2020-06-23 07:15:00|5388.89|5388.89|5430.92|5430.92|5437.8|5437.8|5388.89|5388.89|0
1592896800000|2020-06-23 07:20:00|5430.69|5430.69|5421.46|5421.46|5433.93|5433.93|5420.59|5420.59|0
1592897100000|2020-06-23 07:25:00|5421.69|5421.69|5424.18|5424.18|5436.51|5436.51|5420.47|5420.47|0
1592897400000|2020-06-23 07:30:00|5426.62|5426.62|5429.63|5429.63|5435.76|5435.76|5421.67|5421.67|0
1592897700000|2020-06-23 07:35:00|5430.5|5430.5|5433.61|5433.61|5434.56|5434.56|5428.52|5428.52|0
1592898000000|2020-06-23 07:40:00|5434.54|5434.54|5446.12|5446.12|5448.36|5448.36|5433.93|5433.93|0
1592898300000|2020-06-23 07:45:00|5445.51|5445.51|5440.34|5440.34|5445.51|5445.51|5437.42|5437.42|0
1592898600000|2020-06-23 07:50:00|5440.57|5440.57|5452.86|5452.86|5453.29|5453.29|5439.56|5439.56|0
1592898900000|2020-06-23 07:55:00|5453.57|5453.57|5453.42|5453.42|5457.85|5457.85|5450.85|5450.85|0
1592899200000|2020-06-23 08:00:00|5453.78|5453.78|5435.86|5435.86|5454.6|5454.6|5430.75|5430.75|0
1592899500000|2020-06-23 08:05:00|5436.1|5436.1|5440.95|5440.95|5441.73|5441.73|5427.47|5427.47|0
1592899800000|2020-06-23 08:10:00|5439.52|5439.52|5434.74|5434.74|5440.17|5440.17|5433.84|5433.84|0
1592900100000|2020-06-23 08:15:00|5435.17|5435.17|5428.64|5428.64|5438.63|5438.63|5426.9|5426.9|0
1592900400000|2020-06-23 08:20:00|5429.51|5429.51|5425.62|5425.62|5429.51|5429.51|5422.13|5422.13|0
1592900700000|2020-06-23 08:25:00|5424.75|5424.75|5433.2|5433.2|5435.81|5435.81|5424.75|5424.75|0
1592901000000|2020-06-23 08:30:00|5435.79|5435.79|5429.7|5429.7|5444.94|5444.94|5429.24|5429.24|0
1592901300000|2020-06-23 08:35:00|5429.93|5429.93|5425.77|5425.77|5431.67|5431.67|5424.91|5424.91|0
1592901600000|2020-06-23 08:40:00|5424.46|5424.46|5426.38|5426.38|5428.58|5428.58|5422.54|5422.54|0
1592901900000|2020-06-23 08:45:00|5426.84|5426.84|5417.66|5417.66|5426.84|5426.84|5412.92|5412.92|0
1592902200000|2020-06-23 08:50:00|5418.52|5418.52|5417.2|5417.2|5418.96|5418.96|5414.74|5414.74|0
1592902500000|2020-06-23 08:55:00|5415.46|5415.46|5407.22|5407.22|5415.46|5415.46|5403.86|5403.86|0
1592902800000|2020-06-23 09:00:00|5408.96|5408.96|5408.51|5408.51|5409.51|5409.51|5404.13|5404.13|0
1592903100000|2020-06-23 09:05:00|5409.23|5409.23|5409.15|5409.15|5411.63|5411.63|5407.58|5407.58|0
1592903400000|2020-06-23 09:10:00|5408.71|5408.71|5406.75|5406.75|5411.89|5411.89|5405.82|5405.82|0
1592903700000|2020-06-23 09:15:00|5407.62|5407.62|5410.77|5410.77|5415.17|5415.17|5407.62|5407.62|0
1592904000000|2020-06-23 09:20:00|5411.11|5411.11|5412.53|5412.53|5412.53|5412.53|5410.24|5410.24|0
1592904300000|2020-06-23 09:25:00|5412.09|5412.09|5407.09|5407.09|5412.32|5412.32|5407.09|5407.09|0
1592904600000|2020-06-23 09:30:00|5407.96|5407.96|5416.34|5416.34|5416.34|5416.34|5405.22|5405.22|0
1592904900000|2020-06-23 09:35:00|5416.78|5416.78|5410.12|5410.12|5417.13|5417.13|5409.32|5409.32|0
1592905200000|2020-06-23 09:40:00|5409.89|5409.89|5412.54|5412.54|5413.01|5413.01|5405.01|5405.01|0
1592905500000|2020-06-23 09:45:00|5412.31|5412.31|5416.06|5416.06|5416.29|5416.29|5410.49|5410.49|0
1592905800000|2020-06-23 09:50:00|5415.83|5415.83|5412.38|5412.38|5417.34|5417.34|5411.62|5411.62|0
1592906100000|2020-06-23 09:55:00|5412.61|5412.61|5410.58|5410.58|5412.61|5412.61|5408.62|5408.62|0
1592906400000|2020-06-23 10:00:00|5411.04|5411.04|5405.87|5405.87|5412.94|5412.94|5405.43|5405.43|0
1592906700000|2020-06-23 10:05:00|5405.51|5405.51|5407.92|5407.92|5412.06|5412.06|5404.64|5404.64|0
1592907000000|2020-06-23 10:10:00|5407.06|5407.06|5411.11|5411.11|5411.72|5411.72|5407.06|5407.06|0
1592907300000|2020-06-23 10:15:00|5411.72|5411.72|5407.32|5407.32|5412.59|5412.59|5402.12|5402.12|0
1592907600000|2020-06-23 10:20:00|5407.68|5407.68|5402.16|5402.16|5408.28|5408.28|5401.72|5401.72|0
1592907900000|2020-06-23 10:25:00|5401.72|5401.72|5403.18|5403.18|5403.58|5403.58|5397.4|5397.4|0
1592908200000|2020-06-23 10:30:00|5402.74|5402.74|5401.47|5401.47|5402.74|5402.74|5397.85|5397.85|0
1592908500000|2020-06-23 10:35:00|5401.7|5401.7|5397.86|5397.86|5403.72|5403.72|5395.92|5395.92|0
1592908800000|2020-06-23 10:40:00|5397.25|5397.25|5393.66|5393.66|5398.55|5398.55|5393.66|5393.66|0
1592909100000|2020-06-23 10:45:00|5393.23|5393.23|5395.23|5395.23|5396.72|5396.72|5393.23|5393.23|0
1592909400000|2020-06-23 10:50:00|5395.84|5395.84|5398.36|5398.36|5399.23|5399.23|5394.06|5394.06|0
1592909700000|2020-06-23 10:55:00|5397.67|5397.67|5399.37|5399.37|5399.86|5399.86|5394.46|5394.46|0
1592910000000|2020-06-23 11:00:00|5402.41|5402.41|5403.02|5403.02|5407.34|5407.34|5394.89|5394.89|0
1592910300000|2020-06-23 11:05:00|5402.59|5402.59|5398.74|5398.74|5402.59|5402.59|5398.11|5398.11|0
1592910600000|2020-06-23 11:10:00|5397.52|5397.52|5394.85|5394.85|5397.99|5397.99|5392.66|5392.66|0
1592910900000|2020-06-23 11:15:00|5393.99|5393.99|5405.62|5405.62|5405.62|5405.62|5392.66|5392.66|0
1592911200000|2020-06-23 11:20:00|5405.85|5405.85|5412.05|5412.05|5412.05|5412.05|5404.7|5404.7|0
1592911500000|2020-06-23 11:25:00|5412.28|5412.28|5412.12|5412.12|5414.01|5414.01|5410.56|5410.56|0
1592911800000|2020-06-23 11:30:00|5413.95|5413.95|5421.85|5421.85|5424.23|5424.23|5413.95|5413.95|0
1592912100000|2020-06-23 11:35:00|5422.08|5422.08|5428.16|5428.16|5428.16|5428.16|5422.08|5422.08|0
1592912400000|2020-06-23 11:40:00|5428.59|5428.59|5425.95|5425.95|5429.24|5429.24|5424.39|5424.39|0
1592912700000|2020-06-23 11:45:00|5425.34|5425.34|5420.24|5420.24|5425.95|5425.95|5420.24|5420.24|0
1592913000000|2020-06-23 11:50:00|5417.63|5417.63|5419.41|5419.41|5419.86|5419.86|5416.62|5416.62|0
1592913300000|2020-06-23 11:55:00|5420.28|5420.28|5424.67|5424.67|5426.41|5426.41|5420.28|5420.28|0
1592913600000|2020-06-23 12:00:00|5424.9|5424.9|5422.57|5422.57|5425.49|5425.49|5422.21|5422.21|0
1592913900000|2020-06-23 12:05:00|5423.44|5423.44|5425.04|5425.04|5425.38|5425.38|5420.17|5420.17|0
1592914200000|2020-06-23 12:10:00|5425.65|5425.65|5427.69|5427.69|5427.69|5427.69|5423.68|5423.68|0
1592914500000|2020-06-23 12:15:00|5428.56|5428.56|5424.17|5424.17|5429.02|5429.02|5423.3|5423.3|0
1592914800000|2020-06-23 12:20:00|5423.74|5423.74|5418.87|5418.87|5424.35|5424.35|5416.54|5416.54|0
1592915100000|2020-06-23 12:25:00|5418.15|5418.15|5415.38|5415.38|5418.61|5418.61|5415.38|5415.38|0
1592915400000|2020-06-23 12:30:00|5415.81|5415.81|5414.55|5414.55|5416.72|5416.72|5414.4|5414.4|0
1592915700000|2020-06-23 12:35:00|5415.42|5415.42|5410.09|5410.09|5416.52|5416.52|5409.48|5409.48|0
1592916000000|2020-06-23 12:40:00|5410.7|5410.7|5400.14|5400.14|5411.41|5411.41|5400.14|5400.14|0
1592916300000|2020-06-23 12:45:00|5399.53|5399.53|5388.12|5388.12|5399.53|5399.53|5388.12|5388.12|0
1592916600000|2020-06-23 12:50:00|5387.25|5387.25|5388.69|5388.69|5391.68|5391.68|5386.89|5386.89|0
1592916900000|2020-06-23 12:55:00|5388.26|5388.26|5388.57|5388.57|5391.2|5391.2|5387.93|5387.93|0
1592917200000|2020-06-23 13:00:00|5388.11|5388.11|5387.37|5387.37|5392.37|5392.37|5387.02|5387.02|0
1592917500000|2020-06-23 13:05:00|5386.15|5386.15|5384.74|5384.74|5387.55|5387.55|5383.43|5383.43|0
1592917800000|2020-06-23 13:10:00|5383.87|5383.87|5385.46|5385.46|5387.14|5387.14|5383.87|5383.87|0
1592918100000|2020-06-23 13:15:00|5385.23|5385.23|5386.42|5386.42|5390.47|5390.47|5384.87|5384.87|0
1592918400000|2020-06-23 13:20:00|5385.7|5385.7|5385.07|5385.07|5388.4|5388.4|5384.84|5384.84|0
1592918700000|2020-06-23 13:25:00|5384.6|5384.6|5386.94|5386.94|5387.76|5387.76|5382.87|5382.87|0
1592919000000|2020-06-23 13:30:00|5387.17|5387.17|5390.21|5390.21|5390.65|5390.65|5380.09|5380.09|0
1592919300000|2020-06-23 13:35:00|5389.6|5389.6|5392.94|5392.94|5392.94|5392.94|5388.1|5388.1|0
1592919600000|2020-06-23 13:40:00|5393.4|5393.4|5393.05|5393.05|5394.22|5394.22|5390.09|5390.09|0
1592919900000|2020-06-23 13:45:00|5392.18|5392.18|5380.91|5380.91|5392.18|5392.18|5380.91|5380.91|0
1592920200000|2020-06-23 13:50:00|5380.47|5380.47|5373.5|5373.5|5380.47|5380.47|5372.09|5372.09|0
1592920500000|2020-06-23 13:55:00|5372.89|5372.89|5376.51|5376.51|5377.56|5377.56|5372.89|5372.89|0
1592920800000|2020-06-23 14:00:00|5375.29|5375.29|5375.34|5375.34|5380.12|5380.12|5373.66|5373.66|0
1592921100000|2020-06-23 14:05:00|5376.21|5376.21|5375.74|5375.74|5376.97|5376.97|5370.73|5370.73|0
1592921400000|2020-06-23 14:10:00|5375.51|5375.51|5377.32|5377.32|5377.32|5377.32|5371.75|5371.75|0
1592921700000|2020-06-23 14:15:00|5377.76|5377.76|5381.51|5381.51|5383.35|5383.35|5377.76|5377.76|0
1592922000000|2020-06-23 14:20:00|5382.12|5382.12|5381.65|5381.65|5382.96|5382.96|5375.38|5375.38|0
1592922300000|2020-06-23 14:25:00|5382.08|5382.08|5386.73|5386.73|5386.73|5386.73|5382.08|5382.08|0
1592922600000|2020-06-23 14:30:00|5387.16|5387.16|5370.28|5370.28|5387.16|5387.16|5370.28|5370.28|0
1592922900000|2020-06-23 14:35:00|5369.92|5369.92|5369.97|5369.97|5374.58|5374.58|5369.89|5369.89|0
1592923200000|2020-06-23 14:40:00|5369.05|5369.05|5359.16|5359.16|5369.05|5369.05|5359.16|5359.16|0
1592923500000|2020-06-23 14:45:00|5358.93|5358.93|5352.23|5352.23|5358.93|5358.93|5345.87|5345.87|0
1592923800000|2020-06-23 14:50:00|5351.36|5351.36|5355.56|5355.56|5355.56|5355.56|5349.52|5349.52|0
1592924100000|2020-06-23 14:55:00|5355.33|5355.33|5353.59|5353.59|5355.33|5355.33|5350.79|5350.79|0
1592924400000|2020-06-23 15:00:00|5353.82|5353.82|5359.7|5359.7|5359.83|5359.83|5350.57|5350.57|0
1592924700000|2020-06-23 15:05:00|5359.27|5359.27|5362.66|5362.66|5364.6|5364.6|5359.27|5359.27|0
1592925000000|2020-06-23 15:10:00|5362.22|5362.22|5363.87|5363.87|5365.24|5365.24|5360.46|5360.46|0
1592925300000|2020-06-23 15:15:00|5363.19|5363.19|5366.65|5366.65|5368.48|5368.48|5361.5|5361.5|0
1592925600000|2020-06-23 15:20:00|5367.09|5367.09|5376.6|5376.6|5376.6|5376.6|5364.11|5364.11|0
1592925900000|2020-06-23 15:25:00|5376.17|5376.17|5373.22|5373.22|5380.43|5380.43|5373.22|5373.22|0
1592982900000|2020-06-24 07:15:00|5377.43|5377.43|5357.59|5357.59|5380.66|5380.66|5357.59|5357.59|0
1592983200000|2020-06-24 07:20:00|5356.67|5356.67|5364.61|5364.61|5366.83|5366.83|5356.67|5356.67|0
1592983500000|2020-06-24 07:25:00|5365.31|5365.31|5365.45|5365.45|5375.16|5375.16|5361.92|5361.92|0
1592983800000|2020-06-24 07:30:00|5364.07|5364.07|5377.33|5377.33|5378.02|5378.02|5363.84|5363.84|0
1592984100000|2020-06-24 07:35:00|5378.4|5378.4|5364.13|5364.13|5394.37|5394.37|5364.13|5364.13|0
1592984400000|2020-06-24 07:40:00|5363.52|5363.52|5349.23|5349.23|5364.53|5364.53|5349.23|5349.23|0
1592984700000|2020-06-24 07:45:00|5352.05|5352.05|5341.05|5341.05|5352.05|5352.05|5340.85|5340.85|0
1592985000000|2020-06-24 07:50:00|5339.75|5339.75|5336.67|5336.67|5341.89|5341.89|5326.33|5326.33|0
1592985300000|2020-06-24 07:55:00|5337.27|5337.27|5334.82|5334.82|5341.9|5341.9|5334.82|5334.82|0
1592985600000|2020-06-24 08:00:00|5335.7|5335.7|5333.77|5333.77|5336.77|5336.77|5328.37|5328.37|0
1592985900000|2020-06-24 08:05:00|5332.91|5332.91|5307.24|5307.24|5332.91|5332.91|5306.88|5306.88|0
1592986200000|2020-06-24 08:10:00|5310.75|5310.75|5311.24|5311.24|5316.01|5316.01|5307.93|5307.93|0
1592986500000|2020-06-24 08:15:00|5310.88|5310.88|5299.69|5299.69|5310.88|5310.88|5299.69|5299.69|0
1592986800000|2020-06-24 08:20:00|5300.12|5300.12|5295.18|5295.18|5300.12|5300.12|5288.76|5288.76|0
1592987100000|2020-06-24 08:25:00|5294.75|5294.75|5297.5|5297.5|5298.11|5298.11|5289.74|5289.74|0
1592987400000|2020-06-24 08:30:00|5298.8|5298.8|5301.14|5301.14|5301.14|5301.14|5290.77|5290.77|0
1592987700000|2020-06-24 08:35:00|5298.54|5298.54|5295.93|5295.93|5302.8|5302.8|5290.73|5290.73|0
1592988000000|2020-06-24 08:40:00|5295.49|5295.49|5286.13|5286.13|5295.49|5295.49|5286.13|5286.13|0
1592988300000|2020-06-24 08:45:00|5287.43|5287.43|5288.77|5288.77|5289.4|5289.4|5283.99|5283.99|0
1592988600000|2020-06-24 08:50:00|5290.6|5290.6|5293.89|5293.89|5298.24|5298.24|5288.83|5288.83|0
1592988900000|2020-06-24 08:55:00|5293.53|5293.53|5293.91|5293.91|5297.32|5297.32|5291.96|5291.96|0
1592989200000|2020-06-24 09:00:00|5295.22|5295.22|5284.09|5284.09|5296.01|5296.01|5284.09|5284.09|0
1592989500000|2020-06-24 09:05:00|5284.7|5284.7|5280.47|5280.47|5288.46|5288.46|5278.73|5278.73|0
1592989800000|2020-06-24 09:10:00|5280.03|5280.03|5251.71|5251.71|5280.03|5280.03|5249.23|5249.23|0
1592990100000|2020-06-24 09:15:00|5250.64|5250.64|5237.82|5237.82|5250.64|5250.64|5237.82|5237.82|0
1592990400000|2020-06-24 09:20:00|5236.08|5236.08|5228.21|5228.21|5236.08|5236.08|5226.27|5226.27|0
1592990700000|2020-06-24 09:25:00|5227.95|5227.95|5225.05|5225.05|5230.47|5230.47|5225.05|5225.05|0
1592991000000|2020-06-24 09:30:00|5224.18|5224.18|5238.69|5238.69|5239.99|5239.99|5224.18|5224.18|0
1592991300000|2020-06-24 09:35:00|5240.42|5240.42|5229.3|5229.3|5240.42|5240.42|5227.27|5227.27|0
1592991600000|2020-06-24 09:40:00|5228.94|5228.94|5227.89|5227.89|5231.36|5231.36|5226.56|5226.56|0
1592991900000|2020-06-24 09:45:00|5227.45|5227.45|5236.44|5236.44|5236.95|5236.95|5226.67|5226.67|0
1592992200000|2020-06-24 09:50:00|5236.67|5236.67|5236.2|5236.2|5240.36|5240.36|5236.2|5236.2|0
1592992500000|2020-06-24 09:55:00|5234.47|5234.47|5238.19|5238.19|5239.24|5239.24|5233.95|5233.95|0
1592992800000|2020-06-24 10:00:00|5239.4|5239.4|5247.64|5247.64|5247.64|5247.64|5239.4|5239.4|0
1592993100000|2020-06-24 10:05:00|5247.99|5247.99|5253.36|5253.36|5253.36|5253.36|5243.55|5243.55|0
1592993400000|2020-06-24 10:10:00|5252.49|5252.49|5252.94|5252.94|5253.65|5253.65|5249.87|5249.87|0
1592993700000|2020-06-24 10:15:00|5253.37|5253.37|5254.63|5254.63|5254.63|5254.63|5248.65|5248.65|0
1592994000000|2020-06-24 10:20:00|5255.51|5255.51|5252.1|5252.1|5259.52|5259.52|5252.1|5252.1|0
1592994300000|2020-06-24 10:25:00|5251.67|5251.67|5254.71|5254.71|5254.71|5254.71|5245.28|5245.28|0
1592994600000|2020-06-24 10:30:00|5254.94|5254.94|5257.65|5257.65|5259.84|5259.84|5253.63|5253.63|0
1592994900000|2020-06-24 10:35:00|5256.35|5256.35|5259.43|5259.43|5259.43|5259.43|5256.35|5256.35|0
1592995200000|2020-06-24 10:40:00|5259.78|5259.78|5257.84|5257.84|5260.56|5260.56|5257.31|5257.31|0
1592995500000|2020-06-24 10:45:00|5258.28|5258.28|5263.49|5263.49|5263.72|5263.72|5258.28|5258.28|0
1592995800000|2020-06-24 10:50:00|5263.13|5263.13|5255.54|5255.54|5263.13|5263.13|5255.18|5255.18|0
1592996100000|2020-06-24 10:55:00|5256.4|5256.4|5255.21|5255.21|5258.77|5258.77|5252.96|5252.96|0
1592996400000|2020-06-24 11:00:00|5256.24|5256.24|5258.73|5258.73|5260.15|5260.15|5252.59|5252.59|0
1592996700000|2020-06-24 11:05:00|5260.47|5260.47|5268.29|5268.29|5268.29|5268.29|5260.47|5260.47|0
1592997000000|2020-06-24 11:10:00|5268.9|5268.9|5272.64|5272.64|5276.7|5276.7|5268.9|5268.9|0
1592997300000|2020-06-24 11:15:00|5273.51|5273.51|5272.06|5272.06|5273.9|5273.9|5269.72|5269.72|0
1592997600000|2020-06-24 11:20:00|5273.37|5273.37|5274.72|5274.72|5276.55|5276.55|5272.5|5272.5|0
1592997900000|2020-06-24 11:25:00|5275.16|5275.16|5277.31|5277.31|5277.31|5277.31|5273.34|5273.34|0
1592998200000|2020-06-24 11:30:00|5276.45|5276.45|5275.56|5275.56|5276.61|5276.61|5274.78|5274.78|0
1592998500000|2020-06-24 11:35:00|5273.82|5273.82|5270.82|5270.82|5274.15|5274.15|5270.21|5270.21|0
1592998800000|2020-06-24 11:40:00|5272.13|5272.13|5273.41|5273.41|5273.43|5273.43|5270.4|5270.4|0
1592999100000|2020-06-24 11:45:00|5272.97|5272.97|5272.63|5272.63|5274.63|5274.63|5271.84|5271.84|0
1592999400000|2020-06-24 11:50:00|5273.85|5273.85|5278.07|5278.07|5278.07|5278.07|5272.63|5272.63|0
1592999700000|2020-06-24 11:55:00|5277.35|5277.35|5275.43|5275.43|5277.35|5277.35|5274.49|5274.49|0
1593000000000|2020-06-24 12:00:00|5275.08|5275.08|5278.02|5278.02|5278.58|5278.58|5272.21|5272.21|0
1593000300000|2020-06-24 12:05:00|5276.28|5276.28|5276.66|5276.66|5278.39|5278.39|5275.08|5275.08|0
1593000600000|2020-06-24 12:10:00|5276.3|5276.3|5276.9|5276.9|5276.9|5276.9|5271.78|5271.78|0
1593000900000|2020-06-24 12:15:00|5277.33|5277.33|5285.49|5285.49|5285.49|5285.49|5277.33|5277.33|0
1593001200000|2020-06-24 12:20:00|5284.62|5284.62|5284.12|5284.12|5285.43|5285.43|5281.98|5281.98|0
1593001500000|2020-06-24 12:25:00|5283.41|5283.41|5286.58|5286.58|5286.58|5286.58|5282.54|5282.54|0
1593001800000|2020-06-24 12:30:00|5285.28|5285.28|5279.15|5279.15|5285.28|5285.28|5278.54|5278.54|0
1593002100000|2020-06-24 12:35:00|5279.38|5279.38|5270.36|5270.36|5279.38|5279.38|5269.93|5269.93|0
1593002400000|2020-06-24 12:40:00|5269.93|5269.93|5272.79|5272.79|5273.66|5273.66|5269.93|5269.93|0
1593002700000|2020-06-24 12:45:00|5271.92|5271.92|5273.46|5273.46|5276.52|5276.52|5271.92|5271.92|0
1593003000000|2020-06-24 12:50:00|5273.69|5273.69|5273.87|5273.87|5277.21|5277.21|5271.93|5271.93|0
1593003300000|2020-06-24 12:55:00|5273.64|5273.64|5276.19|5276.19|5277.78|5277.78|5273.21|5273.21|0
1593003600000|2020-06-24 13:00:00|5275.32|5275.32|5281.57|5281.57|5282.39|5282.39|5273.65|5273.65|0
1593003900000|2020-06-24 13:05:00|5281.21|5281.21|5277.97|5277.97|5281.46|5281.46|5277.1|5277.1|0
1593004200000|2020-06-24 13:10:00|5277.61|5277.61|5269.49|5269.49|5278.71|5278.71|5269.49|5269.49|0
1593004500000|2020-06-24 13:15:00|5269.05|5269.05|5255.09|5255.09|5269.41|5269.41|5255.09|5255.09|0
1593004800000|2020-06-24 13:20:00|5255.53|5255.53|5250.83|5250.83|5255.53|5255.53|5250.75|5250.75|0
1593005100000|2020-06-24 13:25:00|5251.72|5251.72|5257.42|5257.42|5257.42|5257.42|5251.72|5251.72|0
1593005400000|2020-06-24 13:30:00|5257.19|5257.19|5247.56|5247.56|5257.19|5257.19|5246.39|5246.39|0
1593005700000|2020-06-24 13:35:00|5247.2|5247.2|5250.14|5250.14|5252.14|5252.14|5247.2|5247.2|0
1593006000000|2020-06-24 13:40:00|5249.9|5249.9|5246.37|5246.37|5250.36|5250.36|5244.51|5244.51|0
1593006300000|2020-06-24 13:45:00|5246.01|5246.01|5233.15|5233.15|5247.68|5247.68|5233.15|5233.15|0
1593006600000|2020-06-24 13:50:00|5234.23|5234.23|5225.92|5225.92|5234.23|5234.23|5225.69|5225.69|0
1593006900000|2020-06-24 13:55:00|5225.05|5225.05|5219.75|5219.75|5228.81|5228.81|5219.57|5219.57|0
1593007200000|2020-06-24 14:00:00|5219.49|5219.49|5217.5|5217.5|5221.69|5221.69|5216.27|5216.27|0
1593007500000|2020-06-24 14:05:00|5218.22|5218.22|5221.94|5221.94|5225.2|5225.2|5218.22|5218.22|0
1593007800000|2020-06-24 14:10:00|5221.48|5221.48|5230.07|5230.07|5230.27|5230.27|5220.05|5220.05|0
1593008100000|2020-06-24 14:15:00|5231.8|5231.8|5219.55|5219.55|5232.03|5232.03|5216.35|5216.35|0
1593008400000|2020-06-24 14:20:00|5219.11|5219.11|5219.92|5219.92|5223.21|5223.21|5217.72|5217.72|0
1593008700000|2020-06-24 14:25:00|5221.66|5221.66|5223.04|5223.04|5224.08|5224.08|5217.57|5217.57|0
1593009000000|2020-06-24 14:30:00|5222.8|5222.8|5214.74|5214.74|5226.59|5226.59|5213.48|5213.48|0
1593009300000|2020-06-24 14:35:00|5213.59|5213.59|5205.43|5205.43|5219.94|5219.94|5205.27|5205.27|0
1593009600000|2020-06-24 14:40:00|5206.3|5206.3|5207.65|5207.65|5210.58|5210.58|5204.74|5204.74|0
1593009900000|2020-06-24 14:45:00|5208.26|5208.26|5208.97|5208.97|5212.86|5212.86|5206.15|5206.15|0
1593010200000|2020-06-24 14:50:00|5209.84|5209.84|5208.01|5208.01|5212.55|5212.55|5206.21|5206.21|0
1593010500000|2020-06-24 14:55:00|5207.65|5207.65|5212.59|5212.59|5215.13|5215.13|5207.65|5207.65|0
1593010800000|2020-06-24 15:00:00|5212.16|5212.16|5212.82|5212.82|5213|5213|5206.5|5206.5|0
1593011100000|2020-06-24 15:05:00|5212.46|5212.46|5194.04|5194.04|5212.46|5212.46|5193.81|5193.81|0
1593011400000|2020-06-24 15:10:00|5193.78|5193.78|5186.1|5186.1|5195.25|5195.25|5185.09|5185.09|0
1593011700000|2020-06-24 15:15:00|5186.46|5186.46|5182.14|5182.14|5188.28|5188.28|5180.37|5180.37|0
1593012000000|2020-06-24 15:20:00|5181.78|5181.78|5185.6|5185.6|5188.09|5188.09|5181.31|5181.31|0
1593012300000|2020-06-24 15:25:00|5185.96|5185.96|5177.23|5177.23|5186.83|5186.83|5174.31|5174.31|0
1593069300000|2020-06-25 07:15:00|5109.74|5109.74|5096.52|5096.52|5117.5|5117.5|5093.39|5093.39|0
1593069600000|2020-06-25 07:20:00|5097.13|5097.13|5082.11|5082.11|5097.13|5097.13|5080.73|5080.73|0
1593069900000|2020-06-25 07:25:00|5080.8|5080.8|5098.49|5098.49|5098.49|5098.49|5077.6|5077.6|0
1593070200000|2020-06-25 07:30:00|5100.22|5100.22|5095.96|5095.96|5108.2|5108.2|5093.78|5093.78|0
1593070500000|2020-06-25 07:35:00|5097.26|5097.26|5093.63|5093.63|5098.04|5098.04|5086.25|5086.25|0
1593070800000|2020-06-25 07:40:00|5094.09|5094.09|5090.81|5090.81|5102.4|5102.4|5090.81|5090.81|0
1593071100000|2020-06-25 07:45:00|5092.99|5092.99|5093.61|5093.61|5097.45|5097.45|5092.14|5092.14|0
1593071400000|2020-06-25 07:50:00|5093.25|5093.25|5091.12|5091.12|5094.12|5094.12|5088.92|5088.92|0
1593071700000|2020-06-25 07:55:00|5091.98|5091.98|5096.47|5096.47|5096.47|5096.47|5088.05|5088.05|0
1593072000000|2020-06-25 08:00:00|5096.99|5096.99|5107.11|5107.11|5108.42|5108.42|5096.99|5096.99|0
1593072300000|2020-06-25 08:05:00|5107.83|5107.83|5124.08|5124.08|5129.39|5129.39|5107.83|5107.83|0
1593072600000|2020-06-25 08:10:00|5125.29|5125.29|5135.29|5135.29|5139.06|5139.06|5125.29|5125.29|0
1593072900000|2020-06-25 08:15:00|5135.65|5135.65|5150.65|5150.65|5151.16|5151.16|5133.91|5133.91|0
1593073200000|2020-06-25 08:20:00|5151.09|5151.09|5168.28|5168.28|5173.18|5173.18|5151.09|5151.09|0
1593073500000|2020-06-25 08:25:00|5167.85|5167.85|5152.91|5152.91|5167.85|5167.85|5151.84|5151.84|0
1593073800000|2020-06-25 08:30:00|5153.37|5153.37|5136.21|5136.21|5155.72|5155.72|5136.21|5136.21|0
1593074100000|2020-06-25 08:35:00|5137.52|5137.52|5132.87|5132.87|5137.98|5137.98|5124.26|5124.26|0
1593074400000|2020-06-25 08:40:00|5131.56|5131.56|5155.03|5155.03|5155.03|5155.03|5128.75|5128.75|0
1593074700000|2020-06-25 08:45:00|5153.72|5153.72|5153.17|5153.17|5157.7|5157.7|5150.24|5150.24|0
1593075000000|2020-06-25 08:50:00|5154.39|5154.39|5158.73|5158.73|5158.73|5158.73|5154.39|5154.39|0
1593075300000|2020-06-25 08:55:00|5158.5|5158.5|5148.91|5148.91|5158.5|5158.5|5145.88|5145.88|0
1593075600000|2020-06-25 09:00:00|5150.13|5150.13|5158.33|5158.33|5158.33|5158.33|5144.36|5144.36|0
1593075900000|2020-06-25 09:05:00|5158.56|5158.56|5160.02|5160.02|5164.13|5164.13|5157.87|5157.87|0
1593076200000|2020-06-25 09:10:00|5158.29|5158.29|5159.42|5159.42|5159.42|5159.42|5155.12|5155.12|0
1593076500000|2020-06-25 09:15:00|5158.98|5158.98|5161.99|5161.99|5163.07|5163.07|5156.65|5156.65|0
1593076800000|2020-06-25 09:20:00|5160.84|5160.84|5159.32|5159.32|5160.84|5160.84|5154.19|5154.19|0
1593077100000|2020-06-25 09:25:00|5160.53|5160.53|5168.34|5168.34|5168.34|5168.34|5160.01|5160.01|0
1593077400000|2020-06-25 09:30:00|5169.06|5169.06|5171.69|5171.69|5173.46|5173.46|5168.46|5168.46|0
1593077700000|2020-06-25 09:35:00|5172.21|5172.21|5177.57|5177.57|5177.57|5177.57|5168.81|5168.81|0
1593078000000|2020-06-25 09:40:00|5178.72|5178.72|5144.28|5144.28|5178.85|5178.85|5143.66|5143.66|0
1593078300000|2020-06-25 09:45:00|5143.56|5143.56|5149.77|5149.77|5155.14|5155.14|5138.81|5138.81|0
1593078600000|2020-06-25 09:50:00|5151.6|5151.6|5147.23|5147.23|5151.99|5151.99|5146.16|5146.16|0
1593078900000|2020-06-25 09:55:00|5148.96|5148.96|5152.73|5152.73|5155.54|5155.54|5148.96|5148.96|0
1593079200000|2020-06-25 10:00:00|5152.96|5152.96|5148.8|5148.8|5152.96|5152.96|5148.39|5148.39|0
1593079500000|2020-06-25 10:05:00|5147.93|5147.93|5143.55|5143.55|5148.39|5148.39|5138.6|5138.6|0
1593079800000|2020-06-25 10:10:00|5140.93|5140.93|5141|5141|5143.51|5143.51|5136.66|5136.66|0
1593080100000|2020-06-25 10:15:00|5140.77|5140.77|5132.19|5132.19|5141.17|5141.17|5130.48|5130.48|0
1593080400000|2020-06-25 10:20:00|5132.91|5132.91|5141.41|5141.41|5141.41|5141.41|5132.91|5132.91|0
1593080700000|2020-06-25 10:25:00|5140.8|5140.8|5139.87|5139.87|5143.62|5143.62|5136.93|5136.93|0
1593081000000|2020-06-25 10:30:00|5140.1|5140.1|5140.08|5140.08|5140.57|5140.57|5136.89|5136.89|0
1593081300000|2020-06-25 10:35:00|5140.44|5140.44|5141.39|5141.39|5141.39|5141.39|5134.2|5134.2|0
1593081600000|2020-06-25 10:40:00|5141.75|5141.75|5136.95|5136.95|5141.75|5141.75|5136.33|5136.33|0
1593081900000|2020-06-25 10:45:00|5137.41|5137.41|5131.42|5131.42|5139.18|5139.18|5131.42|5131.42|0
1593082200000|2020-06-25 10:50:00|5130.96|5130.96|5142.34|5142.34|5143.49|5143.49|5130.96|5130.96|0
1593082500000|2020-06-25 10:55:00|5143.64|5143.64|5150.11|5150.11|5150.11|5150.11|5143.64|5143.64|0
1593082800000|2020-06-25 11:00:00|5147.59|5147.59|5138.55|5138.55|5147.59|5147.59|5138.19|5138.19|0
1593083100000|2020-06-25 11:05:00|5139.77|5139.77|5142.25|5142.25|5143.12|5143.12|5138.8|5138.8|0
1593083400000|2020-06-25 11:10:00|5143.56|5143.56|5145.32|5145.32|5145.77|5145.77|5141.65|5141.65|0
1593083700000|2020-06-25 11:15:00|5144.01|5144.01|5131.68|5131.68|5144.01|5144.01|5130.81|5130.81|0
1593084000000|2020-06-25 11:20:00|5132.04|5132.04|5135.83|5135.83|5138.89|5138.89|5132.04|5132.04|0
1593084300000|2020-06-25 11:25:00|5136.29|5136.29|5135.04|5135.04|5136.52|5136.52|5133.78|5133.78|0
1593084600000|2020-06-25 11:30:00|5135.65|5135.65|5143.47|5143.47|5143.47|5143.47|5135.65|5135.65|0
1593084900000|2020-06-25 11:35:00|5144.08|5144.08|5145.68|5145.68|5146.81|5146.81|5141.67|5141.67|0
1593085200000|2020-06-25 11:40:00|5146.37|5146.37|5138.41|5138.41|5146.37|5146.37|5136.31|5136.31|0
1593085500000|2020-06-25 11:45:00|5138.65|5138.65|5136.62|5136.62|5138.65|5138.65|5133.78|5133.78|0
1593085800000|2020-06-25 11:50:00|5136.18|5136.18|5138.12|5138.12|5138.12|5138.12|5134.21|5134.21|0
1593086100000|2020-06-25 11:55:00|5135.94|5135.94|5135.18|5135.18|5137.09|5137.09|5134.46|5134.46|0
1593086400000|2020-06-25 12:00:00|5136.05|5136.05|5129.9|5129.9|5136.95|5136.95|5129.9|5129.9|0
1593086700000|2020-06-25 12:05:00|5130.51|5130.51|5135.6|5135.6|5135.6|5135.6|5129.58|5129.58|0
1593087000000|2020-06-25 12:10:00|5136.29|5136.29|5147.13|5147.13|5147.13|5147.13|5135.14|5135.14|0
1593087300000|2020-06-25 12:15:00|5146.9|5146.9|5145.06|5145.06|5150.84|5150.84|5145.06|5145.06|0
1593087600000|2020-06-25 12:20:00|5145.5|5145.5|5149.11|5149.11|5149.47|5149.47|5145.09|5145.09|0
1593087900000|2020-06-25 12:25:00|5148.68|5148.68|5148.51|5148.51|5150.8|5150.8|5147.79|5147.79|0
1593088200000|2020-06-25 12:30:00|5148.07|5148.07|5138.98|5138.98|5148.07|5148.07|5137.88|5137.88|0
1593088500000|2020-06-25 12:35:00|5139.67|5139.67|5145.32|5145.32|5159.97|5159.97|5139.67|5139.67|0
1593088800000|2020-06-25 12:40:00|5145.79|5145.79|5146.59|5146.59|5148.95|5148.95|5145.79|5145.79|0
1593089100000|2020-06-25 12:45:00|5144.85|5144.85|5149.87|5149.87|5149.87|5149.87|5140.39|5140.39|0
1593089400000|2020-06-25 12:50:00|5148.57|5148.57|5152.03|5152.03|5152.03|5152.03|5148.05|5148.05|0
1593089700000|2020-06-25 12:55:00|5151.16|5151.16|5147.55|5147.55|5151.16|5151.16|5146.05|5146.05|0
1593090000000|2020-06-25 13:00:00|5147.78|5147.78|5150.79|5150.79|5150.79|5150.79|5145.85|5145.85|0
1593090300000|2020-06-25 13:05:00|5151.23|5151.23|5159.44|5159.44|5159.44|5159.44|5150.27|5150.27|0
1593090600000|2020-06-25 13:10:00|5158.56|5158.56|5173.34|5173.34|5175.2|5175.2|5158.56|5158.56|0
1593090900000|2020-06-25 13:15:00|5173.11|5173.11|5173.76|5173.76|5180.82|5180.82|5173.11|5173.11|0
1593091200000|2020-06-25 13:20:00|5174.63|5174.63|5170.42|5170.42|5174.63|5174.63|5168.64|5168.64|0
1593091500000|2020-06-25 13:25:00|5170.19|5170.19|5165.36|5165.36|5170.19|5170.19|5165.2|5165.2|0
1593091800000|2020-06-25 13:30:00|5165|5165|5161.69|5161.69|5170.76|5170.76|5160.07|5160.07|0
1593092100000|2020-06-25 13:35:00|5162.41|5162.41|5180.14|5180.14|5180.38|5180.38|5160.28|5160.28|0
1593092400000|2020-06-25 13:40:00|5180.98|5180.98|5151.84|5151.84|5180.98|5180.98|5150.96|5150.96|0
1593092700000|2020-06-25 13:45:00|5154.01|5154.01|5152.95|5152.95|5160.59|5160.59|5152.95|5152.95|0
1593093000000|2020-06-25 13:50:00|5153.18|5153.18|5173.21|5173.21|5173.57|5173.57|5152.53|5152.53|0
1593093300000|2020-06-25 13:55:00|5171.91|5171.91|5168.36|5168.36|5172.05|5172.05|5164.46|5164.46|0
1593093600000|2020-06-25 14:00:00|5167.49|5167.49|5179.44|5179.44|5181.57|5181.57|5164.14|5164.14|0
1593093900000|2020-06-25 14:05:00|5178.84|5178.84|5176.31|5176.31|5178.84|5178.84|5173.86|5173.86|0
1593094200000|2020-06-25 14:10:00|5177.17|5177.17|5195.35|5195.35|5195.58|5195.58|5177.17|5177.17|0
1593094500000|2020-06-25 14:15:00|5195.12|5195.12|5185.26|5185.26|5197.17|5197.17|5185.01|5185.01|0
1593094800000|2020-06-25 14:20:00|5186.13|5186.13|5191.39|5191.39|5194.16|5194.16|5186.13|5186.13|0
1593095100000|2020-06-25 14:25:00|5191.75|5191.75|5198.28|5198.28|5200.7|5200.7|5191.13|5191.13|0
1593095400000|2020-06-25 14:30:00|5199.72|5199.72|5183.58|5183.58|5202.56|5202.56|5182.97|5182.97|0
1593095700000|2020-06-25 14:35:00|5184.02|5184.02|5175.62|5175.62|5184.69|5184.69|5175.26|5175.26|0
1593096000000|2020-06-25 14:40:00|5175.98|5175.98|5169.93|5169.93|5178.15|5178.15|5168.25|5168.25|0
1593096300000|2020-06-25 14:45:00|5169.57|5169.57|5171.92|5171.92|5177.81|5177.81|5167.39|5167.39|0
1593096600000|2020-06-25 14:50:00|5171.46|5171.46|5168.56|5168.56|5171.46|5171.46|5165.3|5165.3|0
1593096900000|2020-06-25 14:55:00|5169.43|5169.43|5177.71|5177.71|5177.94|5177.94|5169.43|5169.43|0
1593097200000|2020-06-25 15:00:00|5177.1|5177.1|5176.86|5176.86|5178.71|5178.71|5172.35|5172.35|0
1593097500000|2020-06-25 15:05:00|5176.63|5176.63|5163.8|5163.8|5176.86|5176.86|5162.68|5162.68|0
1593097800000|2020-06-25 15:10:00|5164.16|5164.16|5176.5|5176.5|5176.93|5176.93|5163.64|5163.64|0
1593098100000|2020-06-25 15:15:00|5176.14|5176.14|5183.63|5183.63|5186.31|5186.31|5175.91|5175.91|0
1593098400000|2020-06-25 15:20:00|5183.86|5183.86|5179.38|5179.38|5184.99|5184.99|5179.09|5179.09|0
1593098700000|2020-06-25 15:25:00|5179.99|5179.99|5179.16|5179.16|5187.24|5187.24|5176.05|5176.05|0
1593155700000|2020-06-26 07:15:00|5208.34|5208.34|5224.84|5224.84|5229.93|5229.93|5204.39|5204.39|0
1593156000000|2020-06-26 07:20:00|5226.66|5226.66|5228.51|5228.51|5229.15|5229.15|5221.03|5221.03|0
1593156300000|2020-06-26 07:25:00|5229.82|5229.82|5251.34|5251.34|5251.77|5251.77|5229.21|5229.21|0
1593156600000|2020-06-26 07:30:00|5250.47|5250.47|5264.94|5264.94|5264.94|5264.94|5249.81|5249.81|0
1593156900000|2020-06-26 07:35:00|5267.99|5267.99|5272.13|5272.13|5273.31|5273.31|5267.38|5267.38|0
1593157200000|2020-06-26 07:40:00|5272.74|5272.74|5289.97|5289.97|5289.97|5289.97|5272.74|5272.74|0
1593157500000|2020-06-26 07:45:00|5291.71|5291.71|5295.62|5295.62|5297.15|5297.15|5291.71|5291.71|0
1593157800000|2020-06-26 07:50:00|5296.34|5296.34|5293.88|5293.88|5299.24|5299.24|5293.19|5293.19|0
1593158100000|2020-06-26 07:55:00|5294.57|5294.57|5296.71|5296.71|5298.3|5298.3|5292.21|5292.21|0
1593158400000|2020-06-26 08:00:00|5297.43|5297.43|5277.87|5277.87|5305.33|5305.33|5276.12|5276.12|0
1593158700000|2020-06-26 08:05:00|5279.61|5279.61|5268.9|5268.9|5284.21|5284.21|5268.44|5268.44|0
1593159000000|2020-06-26 08:10:00|5269.77|5269.77|5276.72|5276.72|5280.18|5280.18|5269.27|5269.27|0
1593159300000|2020-06-26 08:15:00|5277.59|5277.59|5285.18|5285.18|5285.95|5285.95|5275.39|5275.39|0
1593159600000|2020-06-26 08:20:00|5284.74|5284.74|5295.34|5295.34|5295.81|5295.81|5283.87|5283.87|0
1593159900000|2020-06-26 08:25:00|5295.95|5295.95|5302.34|5302.34|5303.65|5303.65|5293.75|5293.75|0
1593160200000|2020-06-26 08:30:00|5301.91|5301.91|5304.93|5304.93|5307.62|5307.62|5301.12|5301.12|0
1593160500000|2020-06-26 08:35:00|5304.32|5304.32|5319.15|5319.15|5320.42|5320.42|5304.32|5304.32|0
1593160800000|2020-06-26 08:40:00|5319.61|5319.61|5326.81|5326.81|5329.18|5329.18|5315.93|5315.93|0
1593161100000|2020-06-26 08:45:00|5328.11|5328.11|5329.67|5329.67|5336.13|5336.13|5326.63|5326.63|0
1593161400000|2020-06-26 08:50:00|5328.98|5328.98|5324.95|5324.95|5330.16|5330.16|5323.21|5323.21|0
1593161700000|2020-06-26 08:55:00|5324.72|5324.72|5329.79|5329.79|5334.62|5334.62|5324.49|5324.49|0
1593162000000|2020-06-26 09:00:00|5329.18|5329.18|5326.04|5326.04|5333.9|5333.9|5326.04|5326.04|0
1593162300000|2020-06-26 09:05:00|5325.57|5325.57|5325.75|5325.75|5326.26|5326.26|5323.88|5323.88|0
1593162600000|2020-06-26 09:10:00|5325.98|5325.98|5330.15|5330.15|5336.7|5336.7|5325.98|5325.98|0
1593162900000|2020-06-26 09:15:00|5329.79|5329.79|5335.77|5335.77|5338.53|5338.53|5328.49|5328.49|0
1593163200000|2020-06-26 09:20:00|5336.2|5336.2|5338.35|5338.35|5343.73|5343.73|5335.23|5335.23|0
1593163500000|2020-06-26 09:25:00|5339.65|5339.65|5338.64|5338.64|5341.8|5341.8|5337.57|5337.57|0
1593163800000|2020-06-26 09:30:00|5339.25|5339.25|5346.18|5346.18|5349.4|5349.4|5335.66|5335.66|0
1593164100000|2020-06-26 09:35:00|5346.62|5346.62|5342.41|5342.41|5347.35|5347.35|5341.72|5341.72|0
1593164400000|2020-06-26 09:40:00|5342.64|5342.64|5350.22|5350.22|5350.45|5350.45|5341.7|5341.7|0
1593164700000|2020-06-26 09:45:00|5350.45|5350.45|5343.85|5343.85|5350.45|5350.45|5343.31|5343.31|0
1593165000000|2020-06-26 09:50:00|5344.57|5344.57|5343.42|5343.42|5346.31|5346.31|5338.92|5338.92|0
1593165300000|2020-06-26 09:55:00|5342.35|5342.35|5339.15|5339.15|5344.6|5344.6|5338.31|5338.31|0
1593165600000|2020-06-26 10:00:00|5339.38|5339.38|5344.72|5344.72|5346.38|5346.38|5339.2|5339.2|0
1593165900000|2020-06-26 10:05:00|5345.15|5345.15|5349.29|5349.29|5353.16|5353.16|5343.36|5343.36|0
1593166200000|2020-06-26 10:10:00|5348.8|5348.8|5336.52|5336.52|5351.31|5351.31|5336.52|5336.52|0
1593166500000|2020-06-26 10:15:00|5339.14|5339.14|5340.18|5340.18|5345.42|5345.42|5337.2|5337.2|0
1593166800000|2020-06-26 10:20:00|5340.79|5340.79|5329.85|5329.85|5341.02|5341.02|5329.85|5329.85|0
1593167100000|2020-06-26 10:25:00|5330.08|5330.08|5331.73|5331.73|5333.11|5333.11|5328.67|5328.67|0
1593167400000|2020-06-26 10:30:00|5331.5|5331.5|5335.71|5335.71|5335.71|5335.71|5330.72|5330.72|0
1593167700000|2020-06-26 10:35:00|5335.94|5335.94|5332.99|5332.99|5342.85|5342.85|5332.99|5332.99|0
1593168000000|2020-06-26 10:40:00|5332.12|5332.12|5332.44|5332.44|5334.47|5334.47|5323.32|5323.32|0
1593168300000|2020-06-26 10:45:00|5331.83|5331.83|5341.56|5341.56|5341.56|5341.56|5331.47|5331.47|0
1593168600000|2020-06-26 10:50:00|5342|5342|5348.82|5348.82|5350.66|5350.66|5339.76|5339.76|0
1593168900000|2020-06-26 10:55:00|5350.13|5350.13|5360.17|5360.17|5360.17|5360.17|5348.59|5348.59|0
1593169200000|2020-06-26 11:00:00|5359.65|5359.65|5361.73|5361.73|5362.34|5362.34|5358.22|5358.22|0
1593169500000|2020-06-26 11:05:00|5360.87|5360.87|5360.76|5360.76|5362.45|5362.45|5359.75|5359.75|0
1593169800000|2020-06-26 11:10:00|5361.22|5361.22|5356.47|5356.47|5363.8|5363.8|5355.65|5355.65|0
1593170100000|2020-06-26 11:15:00|5356.7|5356.7|5354.56|5354.56|5359.32|5359.32|5354.46|5354.46|0
1593170400000|2020-06-26 11:20:00|5354.99|5354.99|5353.94|5353.94|5357.77|5357.77|5353.85|5353.85|0
1593170700000|2020-06-26 11:25:00|5354.17|5354.17|5345.81|5345.81|5354.17|5354.17|5345.65|5345.65|0
1593171000000|2020-06-26 11:30:00|5346.17|5346.17|5339.96|5339.96|5346.6|5346.6|5338.13|5338.13|0
1593171300000|2020-06-26 11:35:00|5338.92|5338.92|5343.66|5343.66|5344.02|5344.02|5338.92|5338.92|0
1593171600000|2020-06-26 11:40:00|5344.54|5344.54|5342.32|5342.32|5346.32|5346.32|5342.32|5342.32|0
1593171900000|2020-06-26 11:45:00|5342.75|5342.75|5339.78|5339.78|5347.45|5347.45|5339.78|5339.78|0
1593172200000|2020-06-26 11:50:00|5339.17|5339.17|5333.39|5333.39|5339.43|5339.43|5333.39|5333.39|0
1593172500000|2020-06-26 11:55:00|5332.52|5332.52|5323.58|5323.58|5332.52|5332.52|5322.43|5322.43|0
1593172800000|2020-06-26 12:00:00|5321.85|5321.85|5327.38|5327.38|5327.61|5327.61|5321.85|5321.85|0
1593173100000|2020-06-26 12:05:00|5328.08|5328.08|5325.3|5325.3|5329.73|5329.73|5320.84|5320.84|0
1593173400000|2020-06-26 12:10:00|5326.4|5326.4|5315.51|5315.51|5326.86|5326.86|5313.15|5313.15|0
1593173700000|2020-06-26 12:15:00|5316.81|5316.81|5332.84|5332.84|5332.84|5332.84|5316.81|5316.81|0
1593174000000|2020-06-26 12:20:00|5333.99|5333.99|5343.01|5343.01|5343.93|5343.93|5332|5332|0
1593174300000|2020-06-26 12:25:00|5342.4|5342.4|5350.82|5350.82|5351.9|5351.9|5342.4|5342.4|0
1593174600000|2020-06-26 12:30:00|5351.05|5351.05|5358.62|5358.62|5358.85|5358.85|5351.05|5351.05|0
1593174900000|2020-06-26 12:35:00|5358.26|5358.26|5340.8|5340.8|5358.26|5358.26|5340.8|5340.8|0
1593175200000|2020-06-26 12:40:00|5339.49|5339.49|5339.49|5339.49|5341.93|5341.93|5335.57|5335.57|0
1593175500000|2020-06-26 12:45:00|5338.06|5338.06|5340.5|5340.5|5341.88|5341.88|5338.06|5338.06|0
1593175800000|2020-06-26 12:50:00|5341.11|5341.11|5331.8|5331.8|5341.98|5341.98|5331.8|5331.8|0
1593176100000|2020-06-26 12:55:00|5332.23|5332.23|5318.51|5318.51|5332.23|5332.23|5317.2|5317.2|0
1593176400000|2020-06-26 13:00:00|5318.94|5318.94|5328.68|5328.68|5328.68|5328.68|5317.33|5317.33|0
1593176700000|2020-06-26 13:05:00|5328.45|5328.45|5328.02|5328.02|5330.22|5330.22|5323.37|5323.37|0
1593177000000|2020-06-26 13:10:00|5326.71|5326.71|5324.97|5324.97|5327.15|5327.15|5321.27|5321.27|0
1593177300000|2020-06-26 13:15:00|5324.73|5324.73|5324.94|5324.94|5327.84|5327.84|5321.63|5321.63|0
1593177600000|2020-06-26 13:20:00|5324.58|5324.58|5322.47|5322.47|5327.04|5327.04|5321.58|5321.58|0
1593177900000|2020-06-26 13:25:00|5321.75|5321.75|5320.2|5320.2|5322.34|5322.34|5319.07|5319.07|0
1593178200000|2020-06-26 13:30:00|5318.54|5318.54|5321.77|5321.77|5328.52|5328.52|5317.85|5317.85|0
1593178500000|2020-06-26 13:35:00|5322.38|5322.38|5318.21|5318.21|5326.57|5326.57|5313.77|5313.77|0
1593178800000|2020-06-26 13:40:00|5317.85|5317.85|5299.81|5299.81|5319.45|5319.45|5299.81|5299.81|0
1593179100000|2020-06-26 13:45:00|5299.29|5299.29|5311.99|5311.99|5314.49|5314.49|5296.85|5296.85|0
1593179400000|2020-06-26 13:50:00|5311.55|5311.55|5319.44|5319.44|5319.44|5319.44|5303.51|5303.51|0
1593179700000|2020-06-26 13:55:00|5320.31|5320.31|5321.12|5321.12|5322.72|5322.72|5311.29|5311.29|0
1593180000000|2020-06-26 14:00:00|5321.35|5321.35|5300.73|5300.73|5322.19|5322.19|5300.73|5300.73|0
1593180300000|2020-06-26 14:05:00|5300.96|5300.96|5305.07|5305.07|5311.53|5311.53|5300.96|5300.96|0
1593180600000|2020-06-26 14:10:00|5303.86|5303.86|5292.94|5292.94|5304.21|5304.21|5292.5|5292.5|0
1593180900000|2020-06-26 14:15:00|5292.5|5292.5|5281.94|5281.94|5293.07|5293.07|5280.85|5280.85|0
1593181200000|2020-06-26 14:20:00|5281.58|5281.58|5263.92|5263.92|5281.58|5281.58|5261.36|5261.36|0
1593181500000|2020-06-26 14:25:00|5264.53|5264.53|5266.69|5266.69|5272.4|5272.4|5263.79|5263.79|0
1593181800000|2020-06-26 14:30:00|5266.45|5266.45|5262.22|5262.22|5275.92|5275.92|5262.22|5262.22|0
1593182100000|2020-06-26 14:35:00|5261.78|5261.78|5254.25|5254.25|5264.84|5264.84|5248.28|5248.28|0
1593182400000|2020-06-26 14:40:00|5252.07|5252.07|5266.85|5266.85|5268.15|5268.15|5250.51|5250.51|0
1593182700000|2020-06-26 14:45:00|5266.62|5266.62|5269.25|5269.25|5272.91|5272.91|5266.39|5266.39|0
1593183000000|2020-06-26 14:50:00|5268.89|5268.89|5265.08|5265.08|5269.79|5269.79|5253.95|5253.95|0
1593183300000|2020-06-26 14:55:00|5265.69|5265.69|5268.61|5268.61|5273.44|5273.44|5262.81|5262.81|0
1593183600000|2020-06-26 15:00:00|5269.48|5269.48|5274.78|5274.78|5278.69|5278.69|5269.48|5269.48|0
1593183900000|2020-06-26 15:05:00|5275.01|5275.01|5279.99|5279.99|5282.27|5282.27|5272.97|5272.97|0
1593184200000|2020-06-26 15:10:00|5280.43|5280.43|5281.59|5281.59|5282.55|5282.55|5276|5276|0
1593184500000|2020-06-26 15:15:00|5281.85|5281.85|5273.92|5273.92|5281.85|5281.85|5270.82|5270.82|0
1593184800000|2020-06-26 15:20:00|5274.35|5274.35|5280.07|5280.07|5280.07|5280.07|5273.56|5273.56|0
1593185100000|2020-06-26 15:25:00|5279.64|5279.64|5278.93|5278.93|5285.27|5285.27|5276.15|5276.15|0
1593414900000|2020-06-29 07:15:00|5304.29|5304.29|5315.35|5315.35|5322.05|5322.05|5304.29|5304.29|0
1593415200000|2020-06-29 07:20:00|5316.66|5316.66|5331.11|5331.11|5336.9|5336.9|5316.66|5316.66|0
1593415500000|2020-06-29 07:25:00|5328.06|5328.06|5312.58|5312.58|5328.93|5328.93|5312.58|5312.58|0
1593415800000|2020-06-29 07:30:00|5314.76|5314.76|5312.51|5312.51|5316.02|5316.02|5307.13|5307.13|0
1593416100000|2020-06-29 07:35:00|5313.58|5313.58|5317.74|5317.74|5324.07|5324.07|5309.81|5309.81|0
1593416400000|2020-06-29 07:40:00|5318.43|5318.43|5296.75|5296.75|5319.59|5319.59|5296.1|5296.1|0
1593416700000|2020-06-29 07:45:00|5297.18|5297.18|5267.42|5267.42|5297.69|5297.69|5266.96|5266.96|0
1593417000000|2020-06-29 07:50:00|5266.81|5266.81|5277.63|5277.63|5278.06|5278.06|5263.61|5263.61|0
1593417300000|2020-06-29 07:55:00|5279.42|5279.42|5283.06|5283.06|5283.6|5283.6|5277.58|5277.58|0
1593417600000|2020-06-29 08:00:00|5281.75|5281.75|5261.69|5261.69|5281.75|5281.75|5261.69|5261.69|0
1593417900000|2020-06-29 08:05:00|5262.13|5262.13|5251.88|5251.88|5270.08|5270.08|5251.16|5251.16|0
1593418200000|2020-06-29 08:10:00|5252.31|5252.31|5230.93|5230.93|5253.28|5253.28|5230.49|5230.49|0
1593418500000|2020-06-29 08:15:00|5231.36|5231.36|5244.55|5244.55|5245.35|5245.35|5231.36|5231.36|0
1593418800000|2020-06-29 08:20:00|5245.43|5245.43|5252.68|5252.68|5256.42|5256.42|5242.55|5242.55|0
1593419100000|2020-06-29 08:25:00|5253.99|5253.99|5261.48|5261.48|5261.48|5261.48|5252.13|5252.13|0
1593419400000|2020-06-29 08:30:00|5262.2|5262.2|5262.64|5262.64|5264.71|5264.71|5259.47|5259.47|0
1593419700000|2020-06-29 08:35:00|5261.78|5261.78|5263.36|5263.36|5266.39|5266.39|5260.47|5260.47|0
1593420000000|2020-06-29 08:40:00|5264.66|5264.66|5279.12|5279.12|5279.12|5279.12|5264.64|5264.64|0
1593420300000|2020-06-29 08:45:00|5279.48|5279.48|5283.98|5283.98|5287.51|5287.51|5279.48|5279.48|0
1593420600000|2020-06-29 08:50:00|5283.54|5283.54|5287.25|5287.25|5287.25|5287.25|5281.48|5281.48|0
1593420900000|2020-06-29 08:55:00|5284.71|5284.71|5297.23|5297.23|5298.63|5298.63|5280.87|5280.87|0
1593421200000|2020-06-29 09:00:00|5296.8|5296.8|5291.95|5291.95|5297.1|5297.1|5291.95|5291.95|0
1593421500000|2020-06-29 09:05:00|5291.51|5291.51|5279.07|5279.07|5294.84|5294.84|5279.07|5279.07|0
1593421800000|2020-06-29 09:10:00|5280.22|5280.22|5288.58|5288.58|5291.18|5291.18|5280.22|5280.22|0
1593422100000|2020-06-29 09:15:00|5289.04|5289.04|5298.74|5298.74|5301.3|5301.3|5289.04|5289.04|0
1593422400000|2020-06-29 09:20:00|5298.51|5298.51|5300.72|5300.72|5304.92|5304.92|5298.01|5298.01|0
1593422700000|2020-06-29 09:25:00|5300.49|5300.49|5294.77|5294.77|5300.49|5300.49|5293.47|5293.47|0
1593423000000|2020-06-29 09:30:00|5295.99|5295.99|5304.23|5304.23|5305.85|5305.85|5289.92|5289.92|0
1593423300000|2020-06-29 09:35:00|5303.87|5303.87|5307.51|5307.51|5307.87|5307.87|5302.06|5302.06|0
1593423600000|2020-06-29 09:40:00|5307.05|5307.05|5316.19|5316.19|5319.93|5319.93|5307.05|5307.05|0
1593423900000|2020-06-29 09:45:00|5317.5|5317.5|5310.7|5310.7|5317.93|5317.93|5310.7|5310.7|0
1593424200000|2020-06-29 09:50:00|5311.14|5311.14|5308.68|5308.68|5311.67|5311.67|5308.68|5308.68|0
1593424500000|2020-06-29 09:55:00|5309.12|5309.12|5310.04|5310.04|5312.16|5312.16|5306.79|5306.79|0
1593424800000|2020-06-29 10:00:00|5310.4|5310.4|5285.13|5285.13|5310.4|5310.4|5283.21|5283.21|0
1593425100000|2020-06-29 10:05:00|5285.49|5285.49|5289.46|5289.46|5291.39|5291.39|5285.49|5285.49|0
1593425400000|2020-06-29 10:10:00|5290.18|5290.18|5288.52|5288.52|5293.68|5293.68|5288.52|5288.52|0
1593425700000|2020-06-29 10:15:00|5288.16|5288.16|5284.24|5284.24|5289.21|5289.21|5283.8|5283.8|0
1593426000000|2020-06-29 10:20:00|5283.37|5283.37|5282.71|5282.71|5285.94|5285.94|5281.37|5281.37|0
1593426300000|2020-06-29 10:25:00|5282.94|5282.94|5291.81|5291.81|5291.81|5291.81|5282.94|5282.94|0
1593426600000|2020-06-29 10:30:00|5291.38|5291.38|5293.11|5293.11|5295.05|5295.05|5288.85|5288.85|0
1593426900000|2020-06-29 10:35:00|5292.75|5292.75|5279.86|5279.86|5293.62|5293.62|5278.99|5278.99|0
1593427200000|2020-06-29 10:40:00|5280.22|5280.22|5276.14|5276.14|5280.22|5280.22|5275.92|5275.92|0
1593427500000|2020-06-29 10:45:00|5277.01|5277.01|5281.38|5281.38|5283.1|5283.1|5277.01|5277.01|0
1593427800000|2020-06-29 10:50:00|5282.68|5282.68|5290.56|5290.56|5290.92|5290.92|5282.25|5282.25|0
1593428100000|2020-06-29 10:55:00|5293.16|5293.16|5300.62|5300.62|5300.62|5300.62|5293.16|5293.16|0
1593428400000|2020-06-29 11:00:00|5297.75|5297.75|5294.59|5294.59|5300.79|5300.79|5292.01|5292.01|0
1593428700000|2020-06-29 11:05:00|5294.33|5294.33|5297.88|5297.88|5299.96|5299.96|5291.38|5291.38|0
1593429000000|2020-06-29 11:10:00|5299.98|5299.98|5299.07|5299.07|5303.91|5303.91|5297.27|5297.27|0
1593429300000|2020-06-29 11:15:00|5300.81|5300.81|5300.93|5300.93|5303.69|5303.69|5299.32|5299.32|0
1593429600000|2020-06-29 11:20:00|5300.47|5300.47|5308.62|5308.62|5309.49|5309.49|5300.47|5300.47|0
1593429900000|2020-06-29 11:25:00|5308.26|5308.26|5321.01|5321.01|5321.71|5321.71|5308.26|5308.26|0
1593430200000|2020-06-29 11:30:00|5321.73|5321.73|5310.03|5310.03|5321.73|5321.73|5310.03|5310.03|0
1593430500000|2020-06-29 11:35:00|5310.72|5310.72|5311.22|5311.22|5315.72|5315.72|5309.68|5309.68|0
1593430800000|2020-06-29 11:40:00|5310.86|5310.86|5312.38|5312.38|5313.95|5313.95|5310.61|5310.61|0
1593431100000|2020-06-29 11:45:00|5312.84|5312.84|5314.28|5314.28|5314.28|5314.28|5311.54|5311.54|0
1593431400000|2020-06-29 11:50:00|5314.71|5314.71|5330.46|5330.46|5330.46|5330.46|5314.71|5314.71|0
1593431700000|2020-06-29 11:55:00|5330.23|5330.23|5329.66|5329.66|5333.41|5333.41|5329.66|5329.66|0
1593432000000|2020-06-29 12:00:00|5330.33|5330.33|5332.04|5332.04|5333.47|5333.47|5329.87|5329.87|0
1593432300000|2020-06-29 12:05:00|5334.07|5334.07|5333.66|5333.66|5336.76|5336.76|5333.66|5333.66|0
1593432600000|2020-06-29 12:10:00|5334.02|5334.02|5327.72|5327.72|5334.28|5334.28|5327.72|5327.72|0
1593432900000|2020-06-29 12:15:00|5327.96|5327.96|5322.05|5322.05|5329.84|5329.84|5322.05|5322.05|0
1593433200000|2020-06-29 12:20:00|5321.69|5321.69|5317.05|5317.05|5323.78|5323.78|5316.44|5316.44|0
1593433500000|2020-06-29 12:25:00|5316.82|5316.82|5310.48|5310.48|5317.77|5317.77|5310.48|5310.48|0
1593433800000|2020-06-29 12:30:00|5311.35|5311.35|5307.53|5307.53|5311.35|5311.35|5307.07|5307.07|0
1593434100000|2020-06-29 12:35:00|5306.82|5306.82|5300.25|5300.25|5310.32|5310.32|5300.25|5300.25|0
1593434400000|2020-06-29 12:40:00|5300.48|5300.48|5301.59|5301.59|5302.28|5302.28|5298|5298|0
1593434700000|2020-06-29 12:45:00|5301.82|5301.82|5308.57|5308.57|5311.89|5311.89|5301.82|5301.82|0
1593435000000|2020-06-29 12:50:00|5307.96|5307.96|5301.88|5301.88|5310.7|5310.7|5301.88|5301.88|0
1593435300000|2020-06-29 12:55:00|5301.27|5301.27|5294.04|5294.04|5301.27|5301.27|5289.29|5289.29|0
1593435600000|2020-06-29 13:00:00|5294.27|5294.27|5292.43|5292.43|5298.3|5298.3|5290.76|5290.76|0
1593435900000|2020-06-29 13:05:00|5292.66|5292.66|5291.74|5291.74|5293.48|5293.48|5291.74|5291.74|0
1593436200000|2020-06-29 13:10:00|5290.88|5290.88|5282.79|5282.79|5291.74|5291.74|5282.79|5282.79|0
1593436500000|2020-06-29 13:15:00|5282.18|5282.18|5284.97|5284.97|5284.97|5284.97|5281.75|5281.75|0
1593436800000|2020-06-29 13:20:00|5283.7|5283.7|5297.61|5297.61|5298.47|5298.47|5282.6|5282.6|0
1593437100000|2020-06-29 13:25:00|5301.08|5301.08|5301.18|5301.18|5305.04|5305.04|5301.03|5301.03|0
1593437400000|2020-06-29 13:30:00|5300.31|5300.31|5278.05|5278.05|5302.48|5302.48|5278.05|5278.05|0
1593437700000|2020-06-29 13:35:00|5278.49|5278.49|5279.74|5279.74|5289.03|5289.03|5278.05|5278.05|0
1593438000000|2020-06-29 13:40:00|5278.66|5278.66|5277.23|5277.23|5280.12|5280.12|5272.19|5272.19|0
1593438300000|2020-06-29 13:45:00|5276.37|5276.37|5279.33|5279.33|5279.77|5279.77|5270.82|5270.82|0
1593438600000|2020-06-29 13:50:00|5279.56|5279.56|5291.62|5291.62|5291.62|5291.62|5276.19|5276.19|0
1593438900000|2020-06-29 13:55:00|5289.01|5289.01|5290.94|5290.94|5293.7|5293.7|5288.82|5288.82|0
1593439200000|2020-06-29 14:00:00|5290.71|5290.71|5311.43|5311.43|5312.66|5312.66|5290.71|5290.71|0
1593439500000|2020-06-29 14:05:00|5311.66|5311.66|5324.45|5324.45|5325.69|5325.69|5311.66|5311.66|0
1593439800000|2020-06-29 14:10:00|5325.42|5325.42|5328.8|5328.8|5329.16|5329.16|5315.72|5315.72|0
1593440100000|2020-06-29 14:15:00|5329.16|5329.16|5329.94|5329.94|5333.17|5333.17|5326.56|5326.56|0
1593440400000|2020-06-29 14:20:00|5330.81|5330.81|5334.2|5334.2|5334.91|5334.91|5327.9|5327.9|0
1593440700000|2020-06-29 14:25:00|5334.46|5334.46|5329.81|5329.81|5336.52|5336.52|5329.15|5329.15|0
1593441000000|2020-06-29 14:30:00|5330.42|5330.42|5347.16|5347.16|5348.92|5348.92|5330.42|5330.42|0
1593441300000|2020-06-29 14:35:00|5347.76|5347.76|5359.78|5359.78|5363.43|5363.43|5347.76|5347.76|0
1593441600000|2020-06-29 14:40:00|5360.65|5360.65|5353.96|5353.96|5368.32|5368.32|5353.52|5353.52|0
1593441900000|2020-06-29 14:45:00|5354.39|5354.39|5352.21|5352.21|5359.67|5359.67|5351.42|5351.42|0
1593442200000|2020-06-29 14:50:00|5352.65|5352.65|5341.21|5341.21|5356.03|5356.03|5341.2|5341.2|0
1593442500000|2020-06-29 14:55:00|5340.49|5340.49|5337.37|5337.37|5342.86|5342.86|5337.37|5337.37|0
1593442800000|2020-06-29 15:00:00|5337.01|5337.01|5336.72|5336.72|5339.93|5339.93|5334.35|5334.35|0
1593443100000|2020-06-29 15:05:00|5336.37|5336.37|5333.59|5333.59|5337.03|5337.03|5331.89|5331.89|0
1593443400000|2020-06-29 15:10:00|5331.62|5331.62|5328.14|5328.14|5332.23|5332.23|5327.54|5327.54|0
1593443700000|2020-06-29 15:15:00|5328.49|5328.49|5326.61|5326.61|5334.76|5334.76|5324.34|5324.34|0
1593444000000|2020-06-29 15:20:00|5325.74|5325.74|5331.66|5331.66|5331.66|5331.66|5324.71|5324.71|0
1593444300000|2020-06-29 15:25:00|5332.27|5332.27|5336.92|5336.92|5340.41|5340.41|5332.27|5332.27|0
1593501300000|2020-06-30 07:15:00|5381.86|5381.86|5399.78|5399.78|5408.68|5408.68|5381.86|5381.86|0
1593501600000|2020-06-30 07:20:00|5398.92|5398.92|5394.35|5394.35|5398.92|5398.92|5380.4|5380.4|0
1593501900000|2020-06-30 07:25:00|5393.63|5393.63|5377.89|5377.89|5393.63|5393.63|5373.79|5373.79|0
1593502200000|2020-06-30 07:30:00|5378.5|5378.5|5378.55|5378.55|5385.97|5385.97|5365.94|5365.94|0
1593502500000|2020-06-30 07:35:00|5378.11|5378.11|5390.5|5390.5|5392.85|5392.85|5370.42|5370.42|0
1593502800000|2020-06-30 07:40:00|5390.85|5390.85|5392.46|5392.46|5397.72|5397.72|5390.19|5390.19|0
1593503100000|2020-06-30 07:45:00|5392.1|5392.1|5384.06|5384.06|5392.46|5392.46|5381.91|5381.91|0
1593503400000|2020-06-30 07:50:00|5385.37|5385.37|5381.88|5381.88|5386.23|5386.23|5376.35|5376.35|0
1593503700000|2020-06-30 07:55:00|5382.96|5382.96|5389.65|5389.65|5396.18|5396.18|5382.96|5382.96|0
1593504000000|2020-06-30 08:00:00|5391.38|5391.38|5395.81|5395.81|5398.96|5398.96|5386.75|5386.75|0
1593504300000|2020-06-30 08:05:00|5395.09|5395.09|5383.46|5383.46|5395.09|5395.09|5375.21|5375.21|0
1593504600000|2020-06-30 08:10:00|5384.07|5384.07|5379.2|5379.2|5385.72|5385.72|5375.15|5375.15|0
1593504900000|2020-06-30 08:15:00|5377.89|5377.89|5383.95|5383.95|5383.95|5383.95|5374.13|5374.13|0
1593505200000|2020-06-30 08:20:00|5383.24|5383.24|5373.29|5373.29|5383.24|5383.24|5369.89|5369.89|0
1593505500000|2020-06-30 08:25:00|5374.15|5374.15|5393.71|5393.71|5393.71|5393.71|5374.15|5374.15|0
1593505800000|2020-06-30 08:30:00|5392.84|5392.84|5383.25|5383.25|5393.37|5393.37|5383.25|5383.25|0
1593506100000|2020-06-30 08:35:00|5382.17|5382.17|5370.9|5370.9|5386.01|5386.01|5368.72|5368.72|0
1593506400000|2020-06-30 08:40:00|5371.97|5371.97|5372.85|5372.85|5374.81|5374.81|5369.8|5369.8|0
1593506700000|2020-06-30 08:45:00|5373.57|5373.57|5376.33|5376.33|5376.77|5376.77|5366.3|5366.3|0
1593507000000|2020-06-30 08:50:00|5375.87|5375.87|5369.66|5369.66|5375.87|5375.87|5360.65|5360.65|0
1593507300000|2020-06-30 08:55:00|5369.3|5369.3|5362.71|5362.71|5371.39|5371.39|5361.98|5361.98|0
1593507600000|2020-06-30 09:00:00|5362.48|5362.48|5362.09|5362.09|5366.39|5366.39|5361.86|5361.86|0
1593507900000|2020-06-30 09:05:00|5362.81|5362.81|5369.33|5369.33|5374.04|5374.04|5362.81|5362.81|0
1593508200000|2020-06-30 09:10:00|5368.9|5368.9|5362.07|5362.07|5370.37|5370.37|5361.19|5361.19|0
1593508500000|2020-06-30 09:15:00|5362.3|5362.3|5363.81|5363.81|5373.18|5373.18|5361.6|5361.6|0
1593508800000|2020-06-30 09:20:00|5363.58|5363.58|5373.95|5373.95|5373.95|5373.95|5357.57|5357.57|0
1593509100000|2020-06-30 09:25:00|5373.52|5373.52|5376.48|5376.48|5377.69|5377.69|5372.65|5372.65|0
1593509400000|2020-06-30 09:30:00|5377.09|5377.09|5389.27|5389.27|5391.24|5391.24|5376.73|5376.73|0
1593509700000|2020-06-30 09:35:00|5389.5|5389.5|5399.25|5399.25|5399.25|5399.25|5389.14|5389.14|0
1593510000000|2020-06-30 09:40:00|5399.48|5399.48|5398.61|5398.61|5402.27|5402.27|5397.53|5397.53|0
1593510300000|2020-06-30 09:45:00|5397.74|5397.74|5391.69|5391.69|5398.84|5398.84|5391.69|5391.69|0
1593510600000|2020-06-30 09:50:00|5390.97|5390.97|5395.02|5395.02|5395.74|5395.74|5385.26|5385.26|0
1593510900000|2020-06-30 09:55:00|5395.9|5395.9|5404.48|5404.48|5404.48|5404.48|5395.21|5395.21|0
1593511200000|2020-06-30 10:00:00|5404.12|5404.12|5399.87|5399.87|5404.71|5404.71|5399.07|5399.07|0
1593511500000|2020-06-30 10:05:00|5400.69|5400.69|5397.76|5397.76|5402.43|5402.43|5397.76|5397.76|0
1593511800000|2020-06-30 10:10:00|5396.89|5396.89|5393.61|5393.61|5396.89|5396.89|5393.36|5393.36|0
1593512100000|2020-06-30 10:15:00|5393.18|5393.18|5393.12|5393.12|5393.23|5393.23|5389.83|5389.83|0
1593512400000|2020-06-30 10:20:00|5392.66|5392.66|5384.66|5384.66|5392.66|5392.66|5384.66|5384.66|0
1593512700000|2020-06-30 10:25:00|5385.53|5385.53|5390.11|5390.11|5394.18|5394.18|5380.57|5380.57|0
1593513000000|2020-06-30 10:30:00|5390.55|5390.55|5397.79|5397.79|5397.79|5397.79|5389.84|5389.84|0
1593513300000|2020-06-30 10:35:00|5398.4|5398.4|5392.46|5392.46|5398.4|5398.4|5390.69|5390.69|0
1593513600000|2020-06-30 10:40:00|5391.59|5391.59|5389.8|5389.8|5395.73|5395.73|5389.62|5389.62|0
1593513900000|2020-06-30 10:45:00|5389.44|5389.44|5390.03|5390.03|5394.97|5394.97|5388.11|5388.11|0
1593514200000|2020-06-30 10:50:00|5389.8|5389.8|5392.11|5392.11|5393.36|5393.36|5389.19|5389.19|0
1593514500000|2020-06-30 10:55:00|5391.76|5391.76|5396.47|5396.47|5403.16|5403.16|5389.88|5389.88|0
1593514800000|2020-06-30 11:00:00|5393.43|5393.43|5389.92|5389.92|5394.73|5394.73|5384.85|5384.85|0
1593515100000|2020-06-30 11:05:00|5388.61|5388.61|5388.66|5388.66|5390.68|5390.68|5384.36|5384.36|0
1593515400000|2020-06-30 11:10:00|5388.89|5388.89|5402.83|5402.83|5403.44|5403.44|5388.89|5388.89|0
1593515700000|2020-06-30 11:15:00|5402.47|5402.47|5400.35|5400.35|5405.32|5405.32|5399.69|5399.69|0
1593516000000|2020-06-30 11:20:00|5399.92|5399.92|5402.09|5402.09|5403.75|5403.75|5399.1|5399.1|0
1593516300000|2020-06-30 11:25:00|5402.96|5402.96|5410.53|5410.53|5412.85|5412.85|5402.96|5402.96|0
1593516600000|2020-06-30 11:30:00|5410.96|5410.96|5416.61|5416.61|5423|5423|5410.63|5410.63|0
1593516900000|2020-06-30 11:35:00|5416.96|5416.96|5416.13|5416.13|5423.16|5423.16|5414.57|5414.57|0
1593517200000|2020-06-30 11:40:00|5415.7|5415.7|5403.13|5403.13|5418.22|5418.22|5403.13|5403.13|0
1593517500000|2020-06-30 11:45:00|5404.36|5404.36|5407.72|5407.72|5411.33|5411.33|5404.36|5404.36|0
1593517800000|2020-06-30 11:50:00|5407.49|5407.49|5401.45|5401.45|5407.49|5407.49|5400.55|5400.55|0
1593518100000|2020-06-30 11:55:00|5400.15|5400.15|5390.83|5390.83|5400.84|5400.84|5390.66|5390.66|0
1593518400000|2020-06-30 12:00:00|5389.96|5389.96|5385.25|5385.25|5391.74|5391.74|5384.14|5384.14|0
1593518700000|2020-06-30 12:05:00|5385.68|5385.68|5386.46|5386.46|5389.26|5389.26|5385.68|5385.68|0
1593519000000|2020-06-30 12:10:00|5385.59|5385.59|5382.49|5382.49|5386.66|5386.66|5380.17|5380.17|0
1593519300000|2020-06-30 12:15:00|5382.92|5382.92|5383.33|5383.33|5385.1|5385.1|5381.9|5381.9|0
1593519600000|2020-06-30 12:20:00|5382.97|5382.97|5382.19|5382.19|5385.09|5385.09|5382.19|5382.19|0
1593519900000|2020-06-30 12:25:00|5381.58|5381.58|5373.36|5373.36|5382.19|5382.19|5373.36|5373.36|0
1593520200000|2020-06-30 12:30:00|5372.92|5372.92|5361.25|5361.25|5375.12|5375.12|5361.02|5361.02|0
1593520500000|2020-06-30 12:35:00|5361.49|5361.49|5365.92|5365.92|5368.33|5368.33|5359.68|5359.68|0
1593520800000|2020-06-30 12:40:00|5366.28|5366.28|5371.16|5371.16|5375.41|5375.41|5366.28|5366.28|0
1593521100000|2020-06-30 12:45:00|5370.73|5370.73|5369.13|5369.13|5371.68|5371.68|5368.14|5368.14|0
1593521400000|2020-06-30 12:50:00|5368.69|5368.69|5362.71|5362.71|5368.69|5368.69|5360.45|5360.45|0
1593521700000|2020-06-30 12:55:00|5363.93|5363.93|5367.61|5367.61|5367.67|5367.67|5362.56|5362.56|0
1593522000000|2020-06-30 13:00:00|5365.87|5365.87|5369.96|5369.96|5370.32|5370.32|5364.39|5364.39|0
1593522300000|2020-06-30 13:05:00|5368.65|5368.65|5368.24|5368.24|5371.13|5371.13|5368.11|5368.11|0
1593522600000|2020-06-30 13:10:00|5368.01|5368.01|5363.46|5363.46|5368.01|5368.01|5361.39|5361.39|0
1593522900000|2020-06-30 13:15:00|5362.74|5362.74|5361.19|5361.19|5365.09|5365.09|5359.76|5359.76|0
1593523200000|2020-06-30 13:20:00|5361.42|5361.42|5370.32|5370.32|5371.04|5371.04|5361.42|5361.42|0
1593523500000|2020-06-30 13:25:00|5370.55|5370.55|5371.11|5371.11|5375.8|5375.8|5370.55|5370.55|0
1593523800000|2020-06-30 13:30:00|5370.5|5370.5|5371.33|5371.33|5378.96|5378.96|5369.68|5369.68|0
1593524100000|2020-06-30 13:35:00|5371.68|5371.68|5374.52|5374.52|5379.82|5379.82|5371.68|5371.68|0
1593524400000|2020-06-30 13:40:00|5373.64|5373.64|5360.37|5360.37|5373.64|5373.64|5359.33|5359.33|0
1593524700000|2020-06-30 13:45:00|5361.24|5361.24|5359.39|5359.39|5370.77|5370.77|5359.39|5359.39|0
1593525000000|2020-06-30 13:50:00|5359.16|5359.16|5356.93|5356.93|5360.89|5360.89|5355.25|5355.25|0
1593525300000|2020-06-30 13:55:00|5355.63|5355.63|5357.99|5357.99|5358.22|5358.22|5350.87|5350.87|0
1593525600000|2020-06-30 14:00:00|5357.38|5357.38|5360.79|5360.79|5366.83|5366.83|5357.38|5357.38|0
1593525900000|2020-06-30 14:05:00|5361.15|5361.15|5374.9|5374.9|5375.13|5375.13|5358.63|5358.63|0
1593526200000|2020-06-30 14:10:00|5374.47|5374.47|5366.2|5366.2|5374.47|5374.47|5364.91|5364.91|0
1593526500000|2020-06-30 14:15:00|5365.84|5365.84|5359.03|5359.03|5367.37|5367.37|5357.61|5357.61|0
1593526800000|2020-06-30 14:20:00|5358.17|5358.17|5371.01|5371.01|5371.01|5371.01|5358.17|5358.17|0
1593527100000|2020-06-30 14:25:00|5370.55|5370.55|5362.4|5362.4|5376.21|5376.21|5362.17|5362.17|0
1593527400000|2020-06-30 14:30:00|5362.17|5362.17|5358.17|5358.17|5362.6|5362.6|5351.03|5351.03|0
1593527700000|2020-06-30 14:35:00|5357.74|5357.74|5351.39|5351.39|5363.11|5363.11|5351.39|5351.39|0
1593528000000|2020-06-30 14:40:00|5351.82|5351.82|5353.86|5353.86|5354.2|5354.2|5347.7|5347.7|0
1593528300000|2020-06-30 14:45:00|5354.22|5354.22|5352.88|5352.88|5361.71|5361.71|5352.88|5352.88|0
1593528600000|2020-06-30 14:50:00|5352.45|5352.45|5364.25|5364.25|5365.8|5365.8|5351.16|5351.16|0
1593528900000|2020-06-30 14:55:00|5363.89|5363.89|5370.66|5370.66|5373.71|5373.71|5363.46|5363.46|0
1593529200000|2020-06-30 15:00:00|5369.79|5369.79|5368.38|5368.38|5375.62|5375.62|5365.9|5365.9|0
1593529500000|2020-06-30 15:05:00|5368.61|5368.61|5365.94|5365.94|5369.61|5369.61|5360.1|5360.1|0
1593529800000|2020-06-30 15:10:00|5365.48|5365.48|5376.08|5376.08|5377.39|5377.39|5362.2|5362.2|0
1593530100000|2020-06-30 15:15:00|5375.85|5375.85|5393.58|5393.58|5394.37|5394.37|5375.71|5375.71|0
1593530400000|2020-06-30 15:20:00|5393.81|5393.81|5401.78|5401.78|5403.55|5403.55|5389.57|5389.57|0
1593530700000|2020-06-30 15:25:00|5402.6|5402.6|5398.61|5398.61|5408.59|5408.59|5398.38|5398.38|0
1593587700000|2020-07-01 07:15:00|5400.08|5400.08|5405.69|5405.69|5408.51|5408.51|5398.72|5398.72|0
1593588000000|2020-07-01 07:20:00|5409.18|5409.18|5419.24|5419.24|5422.79|5422.79|5406.56|5406.56|0
1593588300000|2020-07-01 07:25:00|5420.54|5420.54|5419.07|5419.07|5423.77|5423.77|5413.41|5413.41|0
1593588600000|2020-07-01 07:30:00|5418.46|5418.46|5414.87|5414.87|5418.46|5418.46|5409.91|5409.91|0
1593588900000|2020-07-01 07:35:00|5417.04|5417.04|5404.45|5404.45|5424.93|5424.93|5403.26|5403.26|0
1593589200000|2020-07-01 07:40:00|5404.68|5404.68|5405.78|5405.78|5412.77|5412.77|5401.62|5401.62|0
1593589500000|2020-07-01 07:45:00|5403.19|5403.19|5402.2|5402.2|5403.31|5403.31|5392.94|5392.94|0
1593589800000|2020-07-01 07:50:00|5403.07|5403.07|5407.29|5407.29|5413.76|5413.76|5401.72|5401.72|0
1593590100000|2020-07-01 07:55:00|5405.46|5405.46|5415.62|5415.62|5415.62|5415.62|5403.15|5403.15|0
1593590400000|2020-07-01 08:00:00|5416.34|5416.34|5435.12|5435.12|5435.12|5435.12|5416.34|5416.34|0
1593590700000|2020-07-01 08:05:00|5437.73|5437.73|5433.65|5433.65|5441.97|5441.97|5433.65|5433.65|0
1593591000000|2020-07-01 08:10:00|5433.04|5433.04|5445.68|5445.68|5449.47|5449.47|5431.82|5431.82|0
1593591300000|2020-07-01 08:15:00|5444.81|5444.81|5436.23|5436.23|5444.81|5444.81|5434.65|5434.65|0
1593591600000|2020-07-01 08:20:00|5436.84|5436.84|5437.38|5437.38|5443.66|5443.66|5434.63|5434.63|0
1593591900000|2020-07-01 08:25:00|5436.77|5436.77|5442.54|5442.54|5446.01|5446.01|5436.77|5436.77|0
1593592200000|2020-07-01 08:30:00|5442.9|5442.9|5450.91|5450.91|5450.91|5450.91|5440.22|5440.22|0
1593592500000|2020-07-01 08:35:00|5451.52|5451.52|5456.4|5456.4|5456.4|5456.4|5449.01|5449.01|0
1593592800000|2020-07-01 08:40:00|5458.13|5458.13|5456.86|5456.86|5460.44|5460.44|5456.63|5456.63|0
1593593100000|2020-07-01 08:45:00|5459.04|5459.04|5454.86|5454.86|5459.04|5459.04|5453.41|5453.41|0
1593593400000|2020-07-01 08:50:00|5455.3|5455.3|5454.39|5454.39|5457.15|5457.15|5454.39|5454.39|0
1593593700000|2020-07-01 08:55:00|5453.17|5453.17|5452.49|5452.49|5453.64|5453.64|5448.73|5448.73|0
1593594000000|2020-07-01 09:00:00|5453.1|5453.1|5442.56|5442.56|5455.53|5455.53|5442.56|5442.56|0
1593594300000|2020-07-01 09:05:00|5441.34|5441.34|5445.24|5445.24|5445.24|5445.24|5440.15|5440.15|0
1593594600000|2020-07-01 09:10:00|5445.6|5445.6|5451.21|5451.21|5451.83|5451.83|5445.6|5445.6|0
1593594900000|2020-07-01 09:15:00|5451.45|5451.45|5457.53|5457.53|5457.66|5457.66|5450.48|5450.48|0
1593595200000|2020-07-01 09:20:00|5457.99|5457.99|5464.91|5464.91|5467.9|5467.9|5457.99|5457.99|0
1593595500000|2020-07-01 09:25:00|5463.35|5463.35|5458.8|5458.8|5463.35|5463.35|5458.8|5458.8|0
1593595800000|2020-07-01 09:30:00|5460.1|5460.1|5446.53|5446.53|5467.45|5467.45|5445.81|5445.81|0
1593596100000|2020-07-01 09:35:00|5446.96|5446.96|5438.71|5438.71|5446.96|5446.96|5437.83|5437.83|0
1593596400000|2020-07-01 09:40:00|5438.1|5438.1|5421.79|5421.79|5438.1|5438.1|5420.46|5420.46|0
1593596700000|2020-07-01 09:45:00|5421.36|5421.36|5420.47|5420.47|5421.36|5421.36|5408.98|5408.98|0
1593597000000|2020-07-01 09:50:00|5419.16|5419.16|5414.77|5414.77|5419.16|5419.16|5405.84|5405.84|0
1593597300000|2020-07-01 09:55:00|5415.21|5415.21|5405.08|5405.08|5415.21|5415.21|5404.21|5404.21|0
1593597600000|2020-07-01 10:00:00|5400.67|5400.67|5399.64|5399.64|5400.92|5400.92|5383.84|5383.84|0
1593597900000|2020-07-01 10:05:00|5399.2|5399.2|5396.56|5396.56|5399.64|5399.64|5392.45|5392.45|0
1593598200000|2020-07-01 10:10:00|5395.69|5395.69|5398.21|5398.21|5400.6|5400.6|5395.69|5395.69|0
1593598500000|2020-07-01 10:15:00|5398.67|5398.67|5398.41|5398.41|5405.5|5405.5|5394.12|5394.12|0
1593598800000|2020-07-01 10:20:00|5398.06|5398.06|5389.24|5389.24|5398.06|5398.06|5387.99|5387.99|0
1593599100000|2020-07-01 10:25:00|5388.88|5388.88|5390.31|5390.31|5393.47|5393.47|5388.06|5388.06|0
1593599400000|2020-07-01 10:30:00|5390.54|5390.54|5400.82|5400.82|5401.25|5401.25|5388.7|5388.7|0
1593599700000|2020-07-01 10:35:00|5400.1|5400.1|5394.68|5394.68|5400.1|5400.1|5388.5|5388.5|0
1593600000000|2020-07-01 10:40:00|5393.97|5393.97|5388.13|5388.13|5394.43|5394.43|5384.53|5384.53|0
1593600300000|2020-07-01 10:45:00|5387.27|5387.27|5390.24|5390.24|5394.86|5394.86|5386.65|5386.65|0
1593600600000|2020-07-01 10:50:00|5390.01|5390.01|5377.42|5377.42|5390.01|5390.01|5375.83|5375.83|0
1593600900000|2020-07-01 10:55:00|5376.5|5376.5|5373.98|5373.98|5376.5|5376.5|5369.47|5369.47|0
1593601200000|2020-07-01 11:00:00|5375.8|5375.8|5362.21|5362.21|5375.8|5375.8|5361.33|5361.33|0
1593601500000|2020-07-01 11:05:00|5360.03|5360.03|5355.9|5355.9|5360.03|5360.03|5354.87|5354.87|0
1593601800000|2020-07-01 11:10:00|5356.51|5356.51|5366.24|5366.24|5367.28|5367.28|5356.51|5356.51|0
1593602100000|2020-07-01 11:15:00|5365.16|5365.16|5368.44|5368.44|5369.67|5369.67|5364.44|5364.44|0
1593602400000|2020-07-01 11:20:00|5367.57|5367.57|5367.48|5367.48|5372.02|5372.02|5363.68|5363.68|0
1593602700000|2020-07-01 11:25:00|5366.18|5366.18|5359.43|5359.43|5366.18|5366.18|5357.7|5357.7|0
1593603000000|2020-07-01 11:30:00|5360.3|5360.3|5355.91|5355.91|5366.24|5366.24|5355.91|5355.91|0
1593603300000|2020-07-01 11:35:00|5354.83|5354.83|5345.71|5345.71|5354.83|5354.83|5344.67|5344.67|0
1593603600000|2020-07-01 11:40:00|5346.15|5346.15|5339.56|5339.56|5346.59|5346.59|5335.74|5335.74|0
1593603900000|2020-07-01 11:45:00|5338.34|5338.34|5337.68|5337.68|5339.9|5339.9|5336.62|5336.62|0
1593604200000|2020-07-01 11:50:00|5337.16|5337.16|5347.85|5347.85|5347.85|5347.85|5336.64|5336.64|0
1593604500000|2020-07-01 11:55:00|5347.62|5347.62|5352.67|5352.67|5353.49|5353.49|5345.95|5345.95|0
1593604800000|2020-07-01 12:00:00|5350.94|5350.94|5351.19|5351.19|5354.59|5354.59|5347.95|5347.95|0
1593605100000|2020-07-01 12:05:00|5350.75|5350.75|5349.39|5349.39|5350.75|5350.75|5347.73|5347.73|0
1593605400000|2020-07-01 12:10:00|5348.42|5348.42|5347.93|5347.93|5349.72|5349.72|5345.8|5345.8|0
1593605700000|2020-07-01 12:15:00|5347.46|5347.46|5351.05|5351.05|5353.73|5353.73|5347.18|5347.18|0
1593606000000|2020-07-01 12:20:00|5350.59|5350.59|5368.29|5368.29|5368.29|5368.29|5350.59|5350.59|0
1593606300000|2020-07-01 12:25:00|5368.9|5368.9|5375.75|5375.75|5379.16|5379.16|5365.93|5365.93|0
1593606600000|2020-07-01 12:30:00|5374.87|5374.87|5374.91|5374.91|5376.82|5376.82|5371.91|5371.91|0
1593606900000|2020-07-01 12:35:00|5375.37|5375.37|5381.05|5381.05|5382.35|5382.35|5374.65|5374.65|0
1593607200000|2020-07-01 12:40:00|5382.2|5382.2|5374.34|5374.34|5383.73|5383.73|5373.98|5373.98|0
1593607500000|2020-07-01 12:45:00|5374.77|5374.77|5390.47|5390.47|5398.13|5398.13|5374.77|5374.77|0
1593607800000|2020-07-01 12:50:00|5389.96|5389.96|5398.22|5398.22|5399.74|5399.74|5389.96|5389.96|0
1593608100000|2020-07-01 12:55:00|5399.53|5399.53|5407.13|5407.13|5407.36|5407.36|5399.53|5399.53|0
1593608400000|2020-07-01 13:00:00|5408|5408|5415.3|5415.3|5418.9|5418.9|5403.8|5403.8|0
1593608700000|2020-07-01 13:05:00|5416.61|5416.61|5405.52|5405.52|5416.61|5416.61|5405.52|5405.52|0
1593609000000|2020-07-01 13:10:00|5405.08|5405.08|5403.99|5403.99|5406.52|5406.52|5403.09|5403.09|0
1593609300000|2020-07-01 13:15:00|5404.35|5404.35|5396.02|5396.02|5406.73|5406.73|5394.94|5394.94|0
1593609600000|2020-07-01 13:20:00|5396.48|5396.48|5398.95|5398.95|5403.92|5403.92|5396.41|5396.41|0
1593609900000|2020-07-01 13:25:00|5400.43|5400.43|5412.37|5412.37|5412.37|5412.37|5400.43|5400.43|0
1593610200000|2020-07-01 13:30:00|5413.06|5413.06|5434.55|5434.55|5434.55|5434.55|5408.74|5408.74|0
1593610500000|2020-07-01 13:35:00|5435.42|5435.42|5428.82|5428.82|5439.98|5439.98|5428.38|5428.38|0
1593610800000|2020-07-01 13:40:00|5429.69|5429.69|5434.36|5434.36|5436.8|5436.8|5425.2|5425.2|0
1593611100000|2020-07-01 13:45:00|5435.92|5435.92|5435.57|5435.57|5437.95|5437.95|5428.04|5428.04|0
1593611400000|2020-07-01 13:50:00|5434.7|5434.7|5411.87|5411.87|5438.87|5438.87|5411.49|5411.49|0
1593611700000|2020-07-01 13:55:00|5412.48|5412.48|5417.65|5417.65|5417.65|5417.65|5411.65|5411.65|0
1593612000000|2020-07-01 14:00:00|5418.87|5418.87|5424.64|5424.64|5442.61|5442.61|5418.87|5418.87|0
1593612300000|2020-07-01 14:05:00|5423.77|5423.77|5429.95|5429.95|5431.94|5431.94|5419.05|5419.05|0
1593612600000|2020-07-01 14:10:00|5431.05|5431.05|5447.85|5447.85|5448.2|5448.2|5431.05|5431.05|0
1593612900000|2020-07-01 14:15:00|5448.45|5448.45|5448.31|5448.31|5451.95|5451.95|5447.52|5447.52|0
1593613200000|2020-07-01 14:20:00|5448.67|5448.67|5439.85|5439.85|5450.74|5450.74|5439.49|5439.49|0
1593613500000|2020-07-01 14:25:00|5439.49|5439.49|5448.72|5448.72|5448.73|5448.73|5439.13|5439.13|0
1593613800000|2020-07-01 14:30:00|5449.59|5449.59|5442.6|5442.6|5454.91|5454.91|5442.6|5442.6|0
1593614100000|2020-07-01 14:35:00|5443.04|5443.04|5429.14|5429.14|5443.47|5443.47|5427.63|5427.63|0
1593614400000|2020-07-01 14:40:00|5430.11|5430.11|5419.03|5419.03|5430.62|5430.62|5418.61|5418.61|0
1593614700000|2020-07-01 14:45:00|5418.8|5418.8|5403.41|5403.41|5419.24|5419.24|5403.18|5403.18|0
1593615000000|2020-07-01 14:50:00|5403.64|5403.64|5417.21|5417.21|5418.05|5418.05|5403.64|5403.64|0
1593615300000|2020-07-01 14:55:00|5416.78|5416.78|5415.88|5415.88|5416.78|5416.78|5409.74|5409.74|0
1593615600000|2020-07-01 15:00:00|5416.75|5416.75|5409.52|5409.52|5416.75|5416.75|5405.07|5405.07|0
1593615900000|2020-07-01 15:05:00|5409.09|5409.09|5412.33|5412.33|5412.46|5412.46|5408.56|5408.56|0
1593616200000|2020-07-01 15:10:00|5412.1|5412.1|5401.53|5401.53|5412.1|5412.1|5401|5401|0
1593616500000|2020-07-01 15:15:00|5401.09|5401.09|5400.14|5400.14|5406.78|5406.78|5399.2|5399.2|0
1593616800000|2020-07-01 15:20:00|5399.78|5399.78|5395.31|5395.31|5401.57|5401.57|5395.31|5395.31|0
1593617100000|2020-07-01 15:25:00|5394.59|5394.59|5384.12|5384.12|5396.44|5396.44|5384.12|5384.12|0
1593674100000|2020-07-02 07:15:00|5343.79|5343.79|5330.65|5330.65|5345.52|5345.52|5321.72|5321.72|0
1593674400000|2020-07-02 07:20:00|5330.42|5330.42|5312.82|5312.82|5342.83|5342.83|5312.35|5312.35|0
1593674700000|2020-07-02 07:25:00|5311.6|5311.6|5320.54|5320.54|5320.54|5320.54|5304.47|5304.47|0
1593675000000|2020-07-02 07:30:00|5320.31|5320.31|5316.28|5316.28|5331.2|5331.2|5309.94|5309.94|0
1593675300000|2020-07-02 07:35:00|5315.13|5315.13|5334.42|5334.42|5338.91|5338.91|5315.13|5315.13|0
1593675600000|2020-07-02 07:40:00|5335.58|5335.58|5334.57|5334.57|5341.64|5341.64|5330.5|5330.5|0
1593675900000|2020-07-02 07:45:00|5334.34|5334.34|5351.72|5351.72|5356.21|5356.21|5334.11|5334.11|0
1593676200000|2020-07-02 07:50:00|5351.49|5351.49|5353|5353|5363.41|5363.41|5346.38|5346.38|0
1593676500000|2020-07-02 07:55:00|5353.44|5353.44|5361.62|5361.62|5361.62|5361.62|5348.63|5348.63|0
1593676800000|2020-07-02 08:00:00|5362.34|5362.34|5351.8|5351.8|5377.05|5377.05|5350.65|5350.65|0
1593677100000|2020-07-02 08:05:00|5351.57|5351.57|5353.74|5353.74|5355.03|5355.03|5343.07|5343.07|0
1593677400000|2020-07-02 08:10:00|5355.06|5355.06|5345.83|5345.83|5355.06|5355.06|5341.33|5341.33|0
1593677700000|2020-07-02 08:15:00|5346.06|5346.06|5351.33|5351.33|5359.71|5359.71|5346.06|5346.06|0
1593678000000|2020-07-02 08:20:00|5350.63|5350.63|5358.01|5358.01|5362.07|5362.07|5350.4|5350.4|0
1593678300000|2020-07-02 08:25:00|5355.58|5355.58|5364.55|5364.55|5367.41|5367.41|5354.8|5354.8|0
1593678600000|2020-07-02 08:30:00|5364.78|5364.78|5360.69|5360.69|5366.16|5366.16|5359.77|5359.77|0
1593678900000|2020-07-02 08:35:00|5361.05|5361.05|5357.61|5357.61|5367.86|5367.86|5355.53|5355.53|0
1593679200000|2020-07-02 08:40:00|5357.38|5357.38|5361.98|5361.98|5362.8|5362.8|5351.8|5351.8|0
1593679500000|2020-07-02 08:45:00|5363.14|5363.14|5364.44|5364.44|5364.44|5364.44|5354.36|5354.36|0
1593679800000|2020-07-02 08:50:00|5363.05|5363.05|5359.06|5359.06|5363.93|5363.93|5357.19|5357.19|0
1593680100000|2020-07-02 08:55:00|5358.7|5358.7|5356.68|5356.68|5362.83|5362.83|5356.68|5356.68|0
1593680400000|2020-07-02 09:00:00|5356.45|5356.45|5338.89|5338.89|5359.24|5359.24|5336.98|5336.98|0
1593680700000|2020-07-02 09:05:00|5339.22|5339.22|5335.89|5335.89|5339.22|5339.22|5334.6|5334.6|0
1593681000000|2020-07-02 09:10:00|5335.66|5335.66|5335.69|5335.69|5338.37|5338.37|5333.7|5333.7|0
1593681300000|2020-07-02 09:15:00|5335.25|5335.25|5344.73|5344.73|5344.73|5344.73|5333.41|5333.41|0
1593681600000|2020-07-02 09:20:00|5344.5|5344.5|5342.72|5342.72|5345.77|5345.77|5341.64|5341.64|0
1593681900000|2020-07-02 09:25:00|5342.95|5342.95|5340.92|5340.92|5345.42|5345.42|5340.92|5340.92|0
1593682200000|2020-07-02 09:30:00|5340.31|5340.31|5330.89|5330.89|5345.88|5345.88|5330.89|5330.89|0
1593682500000|2020-07-02 09:35:00|5331.58|5331.58|5332.18|5332.18|5332.18|5332.18|5325.45|5325.45|0
1593682800000|2020-07-02 09:40:00|5332.64|5332.64|5323.37|5323.37|5332.64|5332.64|5319.9|5319.9|0
1593683100000|2020-07-02 09:45:00|5322.44|5322.44|5323.15|5323.15|5324.95|5324.95|5320.68|5320.68|0
1593683400000|2020-07-02 09:50:00|5322.92|5322.92|5320.96|5320.96|5324.22|5324.22|5320.94|5320.94|0
1593683700000|2020-07-02 09:55:00|5320.5|5320.5|5315.62|5315.62|5320.5|5320.5|5312.92|5312.92|0
1593684000000|2020-07-02 10:00:00|5315.16|5315.16|5310.1|5310.1|5316|5316|5309.49|5309.49|0
1593684300000|2020-07-02 10:05:00|5309.23|5309.23|5297.47|5297.47|5309.23|5309.23|5293.91|5293.91|0
1593684600000|2020-07-02 10:10:00|5296.6|5296.6|5302.17|5302.17|5303.41|5303.41|5295.19|5295.19|0
1593684900000|2020-07-02 10:15:00|5302.4|5302.4|5297.16|5297.16|5303.78|5303.78|5295.13|5295.13|0
1593685200000|2020-07-02 10:20:00|5296.72|5296.72|5296.22|5296.22|5298.94|5298.94|5294.37|5294.37|0
1593685500000|2020-07-02 10:25:00|5295.87|5295.87|5299.6|5299.6|5300.06|5300.06|5294.3|5294.3|0
1593685800000|2020-07-02 10:30:00|5299.24|5299.24|5309.43|5309.43|5310.71|5310.71|5299.24|5299.24|0
1593686100000|2020-07-02 10:35:00|5309.66|5309.66|5312.72|5312.72|5315.42|5315.42|5305.84|5305.84|0
1593686400000|2020-07-02 10:40:00|5313.19|5313.19|5316.55|5316.55|5316.99|5316.99|5312.83|5312.83|0
1593686700000|2020-07-02 10:45:00|5317.16|5317.16|5313.97|5313.97|5317.16|5317.16|5310.11|5310.11|0
1593687000000|2020-07-02 10:50:00|5313.74|5313.74|5310.31|5310.31|5313.74|5313.74|5306.68|5306.68|0
1593687300000|2020-07-02 10:55:00|5310.75|5310.75|5318.87|5318.87|5319.48|5319.48|5309.36|5309.36|0
1593687600000|2020-07-02 11:00:00|5321.03|5321.03|5313.84|5313.84|5323.49|5323.49|5313.61|5313.61|0
1593687900000|2020-07-02 11:05:00|5313.12|5313.12|5310.35|5310.35|5313.12|5313.12|5309.79|5309.79|0
1593688200000|2020-07-02 11:10:00|5310.12|5310.12|5313.8|5313.8|5315.34|5315.34|5310.12|5310.12|0
1593688500000|2020-07-02 11:15:00|5314.03|5314.03|5310.58|5310.58|5314.03|5314.03|5310.13|5310.13|0
1593688800000|2020-07-02 11:20:00|5309.88|5309.88|5308.93|5308.93|5310.72|5310.72|5306.76|5306.76|0
1593689100000|2020-07-02 11:25:00|5308.47|5308.47|5302.35|5302.35|5309.88|5309.88|5302.35|5302.35|0
1593689400000|2020-07-02 11:30:00|5302.81|5302.81|5300.41|5300.41|5304.43|5304.43|5300.18|5300.18|0
1593689700000|2020-07-02 11:35:00|5300.64|5300.64|5309.61|5309.61|5309.61|5309.61|5300.64|5300.64|0
1593690000000|2020-07-02 11:40:00|5309.38|5309.38|5309.45|5309.45|5310.06|5310.06|5307.47|5307.47|0
1593690300000|2020-07-02 11:45:00|5309.22|5309.22|5306.73|5306.73|5309.22|5309.22|5305.3|5305.3|0
1593690600000|2020-07-02 11:50:00|5306.96|5306.96|5296.52|5296.52|5308.05|5308.05|5296.52|5296.52|0
1593690900000|2020-07-02 11:55:00|5296.09|5296.09|5294.84|5294.84|5296.55|5296.55|5293.03|5293.03|0
1593691200000|2020-07-02 12:00:00|5295.2|5295.2|5292.94|5292.94|5295.66|5295.66|5292.32|5292.32|0
1593691500000|2020-07-02 12:05:00|5291.64|5291.64|5288.2|5288.2|5294.77|5294.77|5286.71|5286.71|0
1593691800000|2020-07-02 12:10:00|5287.74|5287.74|5287.25|5287.25|5288.6|5288.6|5285.76|5285.76|0
1593692100000|2020-07-02 12:15:00|5287.48|5287.48|5282.1|5282.1|5290.13|5290.13|5281.87|5281.87|0
1593692400000|2020-07-02 12:20:00|5281.23|5281.23|5279.04|5279.04|5281.88|5281.88|5277.35|5277.35|0
1593692700000|2020-07-02 12:25:00|5279.9|5279.9|5277.48|5277.48|5283|5283|5276.87|5276.87|0
1593693000000|2020-07-02 12:30:00|5277.84|5277.84|5308.95|5308.95|5310.54|5310.54|5277.84|5277.84|0
1593693300000|2020-07-02 12:35:00|5309.56|5309.56|5321.2|5321.2|5321.2|5321.2|5308.87|5308.87|0
1593693600000|2020-07-02 12:40:00|5321.64|5321.64|5316.92|5316.92|5324.68|5324.68|5316.69|5316.69|0
1593693900000|2020-07-02 12:45:00|5317.64|5317.64|5325.29|5325.29|5325.29|5325.29|5316.77|5316.77|0
1593694200000|2020-07-02 12:50:00|5326.59|5326.59|5334.96|5334.96|5337.18|5337.18|5321.87|5321.87|0
1593694500000|2020-07-02 12:55:00|5335.42|5335.42|5346.87|5346.87|5346.87|5346.87|5335.19|5335.19|0
1593694800000|2020-07-02 13:00:00|5345.71|5345.71|5339.57|5339.57|5346.78|5346.78|5336.82|5336.82|0
1593695100000|2020-07-02 13:05:00|5339.34|5339.34|5341|5341|5343.33|5343.33|5338.88|5338.88|0
1593695400000|2020-07-02 13:10:00|5339.7|5339.7|5330.92|5330.92|5340.39|5340.39|5330.06|5330.06|0
1593695700000|2020-07-02 13:15:00|5331.38|5331.38|5335.56|5335.56|5338.26|5338.26|5330.77|5330.77|0
1593696000000|2020-07-02 13:20:00|5334.86|5334.86|5336.5|5336.5|5338.25|5338.25|5334.58|5334.58|0
1593696300000|2020-07-02 13:25:00|5335.63|5335.63|5336.53|5336.53|5339.63|5339.63|5335.27|5335.27|0
1593696600000|2020-07-02 13:30:00|5337.75|5337.75|5358.05|5358.05|5359.67|5359.67|5328.51|5328.51|0
1593696900000|2020-07-02 13:35:00|5358.28|5358.28|5351.25|5351.25|5361.79|5361.79|5350.32|5350.32|0
1593697200000|2020-07-02 13:40:00|5351.86|5351.86|5349.48|5349.48|5353.85|5353.85|5345.55|5345.55|0
1593697500000|2020-07-02 13:45:00|5349.92|5349.92|5358.97|5358.97|5361.85|5361.85|5349.92|5349.92|0
1593697800000|2020-07-02 13:50:00|5359.68|5359.68|5356.56|5356.56|5362.8|5362.8|5352.62|5352.62|0
1593698100000|2020-07-02 13:55:00|5357.71|5357.71|5358.42|5358.42|5364.34|5364.34|5357.35|5357.35|0
1593698400000|2020-07-02 14:00:00|5357.96|5357.96|5351.5|5351.5|5360.68|5360.68|5350.6|5350.6|0
1593698700000|2020-07-02 14:05:00|5351.27|5351.27|5353.88|5353.88|5359.39|5359.39|5351.04|5351.04|0
1593699000000|2020-07-02 14:10:00|5354.24|5354.24|5353.17|5353.17|5358.83|5358.83|5352.71|5352.71|0
1593699300000|2020-07-02 14:15:00|5351.73|5351.73|5362.41|5362.41|5368.46|5368.46|5351.73|5351.73|0
1593699600000|2020-07-02 14:20:00|5363.27|5363.27|5353.56|5353.56|5364.49|5364.49|5353.56|5353.56|0
1593699900000|2020-07-02 14:25:00|5353.1|5353.1|5329.05|5329.05|5353.56|5353.56|5329.05|5329.05|0
1593700200000|2020-07-02 14:30:00|5328.69|5328.69|5331.24|5331.24|5331.94|5331.94|5326.96|5326.96|0
1593700500000|2020-07-02 14:35:00|5331.01|5331.01|5327.18|5327.18|5336.39|5336.39|5323.7|5323.7|0
1593700800000|2020-07-02 14:40:00|5326.95|5326.95|5333.59|5333.59|5333.92|5333.92|5324.78|5324.78|0
1593701100000|2020-07-02 14:45:00|5334.02|5334.02|5333.44|5333.44|5338.42|5338.42|5331.87|5331.87|0
1593701400000|2020-07-02 14:50:00|5333.87|5333.87|5316.63|5316.63|5334.33|5334.33|5309.44|5309.44|0
1593701700000|2020-07-02 14:55:00|5316.17|5316.17|5307.42|5307.42|5318.14|5318.14|5306.96|5306.96|0
1593702000000|2020-07-02 15:00:00|5306.98|5306.98|5298.14|5298.14|5312.94|5312.94|5297.63|5297.63|0
1593702300000|2020-07-02 15:05:00|5297.9|5297.9|5287.85|5287.85|5305.52|5305.52|5287.85|5287.85|0
1593702600000|2020-07-02 15:10:00|5288.65|5288.65|5277.01|5277.01|5288.65|5288.65|5276.8|5276.8|0
1593702900000|2020-07-02 15:15:00|5277.45|5277.45|5293.45|5293.45|5293.45|5293.45|5277.45|5277.45|0
1593703200000|2020-07-02 15:20:00|5294.05|5294.05|5304.62|5304.62|5304.62|5304.62|5294.05|5294.05|0
1593703500000|2020-07-02 15:25:00|5304.19|5304.19|5305.79|5305.79|5310.88|5310.88|5303.11|5303.11|0
1593760500000|2020-07-03 07:15:00|5325.77|5325.77|5341.82|5341.82|5341.82|5341.82|5322.54|5322.54|0
1593760800000|2020-07-03 07:20:00|5340.67|5340.67|5326.68|5326.68|5341.16|5341.16|5322.58|5322.58|0
1593761100000|2020-07-03 07:25:00|5327.14|5327.14|5340.79|5340.79|5341.02|5341.02|5326.53|5326.53|0
1593761400000|2020-07-03 07:30:00|5338.61|5338.61|5324.36|5324.36|5338.61|5338.61|5318.5|5318.5|0
1593761700000|2020-07-03 07:35:00|5323.9|5323.9|5333.35|5333.35|5333.35|5333.35|5323.67|5323.67|0
1593762000000|2020-07-03 07:40:00|5332.43|5332.43|5331.97|5331.97|5333.75|5333.75|5331.97|5331.97|0
1593762300000|2020-07-03 07:45:00|5332.84|5332.84|5329.55|5329.55|5335.5|5335.5|5325.81|5325.81|0
1593762600000|2020-07-03 07:50:00|5330.42|5330.42|5333.74|5333.74|5333.74|5333.74|5328.91|5328.91|0
1593762900000|2020-07-03 07:55:00|5333.51|5333.51|5347.72|5347.72|5349.25|5349.25|5333.51|5333.51|0
1593763200000|2020-07-03 08:00:00|5348.18|5348.18|5355.64|5355.64|5356.5|5356.5|5346.55|5346.55|0
1593763500000|2020-07-03 08:05:00|5355.18|5355.18|5359.67|5359.67|5369.2|5369.2|5354.95|5354.95|0
1593763800000|2020-07-03 08:10:00|5360.13|5360.13|5344.84|5344.84|5361.86|5361.86|5343.12|5343.12|0
1593764100000|2020-07-03 08:15:00|5344.15|5344.15|5353.79|5353.79|5355.02|5355.02|5341.54|5341.54|0
1593764400000|2020-07-03 08:20:00|5354.71|5354.71|5349.95|5349.95|5355.4|5355.4|5347.49|5347.49|0
1593764700000|2020-07-03 08:25:00|5349.52|5349.52|5349.98|5349.98|5354.66|5354.66|5349.08|5349.08|0
1593765000000|2020-07-03 08:30:00|5349.75|5349.75|5345.47|5345.47|5351.67|5351.67|5343.36|5343.36|0
1593765300000|2020-07-03 08:35:00|5345.24|5345.24|5348.64|5348.64|5349.34|5349.34|5345.24|5345.24|0
1593765600000|2020-07-03 08:40:00|5348.41|5348.41|5343.46|5343.46|5351.41|5351.41|5343|5343|0
1593765900000|2020-07-03 08:45:00|5343.69|5343.69|5339.92|5339.92|5344.35|5344.35|5339.23|5339.23|0
1593766200000|2020-07-03 08:50:00|5339.69|5339.69|5345.88|5345.88|5350.68|5350.68|5339.46|5339.46|0
1593766500000|2020-07-03 08:55:00|5345.16|5345.16|5335.26|5335.26|5345.16|5345.16|5335.26|5335.26|0
1593766800000|2020-07-03 09:00:00|5335.5|5335.5|5330.55|5330.55|5335.96|5335.96|5330.55|5330.55|0
1593767100000|2020-07-03 09:05:00|5329.86|5329.86|5324.71|5324.71|5331.19|5331.19|5322.48|5322.48|0
1593767400000|2020-07-03 09:10:00|5325.14|5325.14|5322.61|5322.61|5326.78|5326.78|5319.92|5319.92|0
1593767700000|2020-07-03 09:15:00|5321.31|5321.31|5321.19|5321.19|5324.42|5324.42|5320.7|5320.7|0
1593768000000|2020-07-03 09:20:00|5320.83|5320.83|5321.03|5321.03|5324.33|5324.33|5320.04|5320.04|0
1593768300000|2020-07-03 09:25:00|5322.33|5322.33|5323.46|5323.46|5329.79|5329.79|5322.33|5322.33|0
1593768600000|2020-07-03 09:30:00|5323.02|5323.02|5306.43|5306.43|5323.02|5323.02|5306.43|5306.43|0
1593768900000|2020-07-03 09:35:00|5306.08|5306.08|5305.26|5305.26|5306.69|5306.69|5303.6|5303.6|0
1593769200000|2020-07-03 09:40:00|5305.02|5305.02|5301.32|5301.32|5307.9|5307.9|5301.32|5301.32|0
1593769500000|2020-07-03 09:45:00|5301.55|5301.55|5295.1|5295.1|5307.55|5307.55|5295.1|5295.1|0
1593769800000|2020-07-03 09:50:00|5294.23|5294.23|5299.11|5299.11|5299.98|5299.98|5294.23|5294.23|0
1593770100000|2020-07-03 09:55:00|5299.54|5299.54|5296.64|5296.64|5300.99|5300.99|5295.56|5295.56|0
1593770400000|2020-07-03 10:00:00|5296.87|5296.87|5293.14|5293.14|5296.87|5296.87|5288|5288|0
1593770700000|2020-07-03 10:05:00|5293.37|5293.37|5284.39|5284.39|5293.37|5293.37|5282.28|5282.28|0
1593771000000|2020-07-03 10:10:00|5285|5285|5284.45|5284.45|5286.18|5286.18|5282.99|5282.99|0
1593771300000|2020-07-03 10:15:00|5284.01|5284.01|5287.96|5287.96|5289.52|5289.52|5283.25|5283.25|0
1593771600000|2020-07-03 10:20:00|5286.74|5286.74|5286.59|5286.59|5286.74|5286.74|5282.91|5282.91|0
1593771900000|2020-07-03 10:25:00|5286.36|5286.36|5294.91|5294.91|5296.44|5296.44|5285.05|5285.05|0
1593772200000|2020-07-03 10:30:00|5295.63|5295.63|5319.11|5319.11|5319.72|5319.72|5295.4|5295.4|0
1593772500000|2020-07-03 10:35:00|5319.47|5319.47|5309.68|5309.68|5321.82|5321.82|5309.68|5309.68|0
1593772800000|2020-07-03 10:40:00|5309.07|5309.07|5299.1|5299.1|5309.07|5309.07|5298.43|5298.43|0
1593773100000|2020-07-03 10:45:00|5298.74|5298.74|5307.95|5307.95|5308.18|5308.18|5297|5297|0
1593773400000|2020-07-03 10:50:00|5308.18|5308.18|5310.46|5310.46|5311.32|5311.32|5305.65|5305.65|0
1593773700000|2020-07-03 10:55:00|5310.1|5310.1|5316.73|5316.73|5316.73|5316.73|5310.1|5310.1|0
1593774000000|2020-07-03 11:00:00|5314.99|5314.99|5309.18|5309.18|5316.35|5316.35|5304.82|5304.82|0
1593774300000|2020-07-03 11:05:00|5308.57|5308.57|5305.94|5305.94|5308.57|5308.57|5303.5|5303.5|0
1593774600000|2020-07-03 11:10:00|5305.25|5305.25|5309.15|5309.15|5309.15|5309.15|5303.02|5303.02|0
1593774900000|2020-07-03 11:15:00|5310.01|5310.01|5316.73|5316.73|5317.74|5317.74|5309.38|5309.38|0
1593775200000|2020-07-03 11:20:00|5317.19|5317.19|5309.98|5309.98|5317.65|5317.65|5309.98|5309.98|0
1593775500000|2020-07-03 11:25:00|5309.52|5309.52|5300.23|5300.23|5309.52|5309.52|5300.23|5300.23|0
1593775800000|2020-07-03 11:30:00|5299.62|5299.62|5295.15|5295.15|5300.94|5300.94|5294.92|5294.92|0
1593776100000|2020-07-03 11:35:00|5295.38|5295.38|5289.08|5289.08|5296.37|5296.37|5289.08|5289.08|0
1593776400000|2020-07-03 11:40:00|5288.62|5288.62|5280.34|5280.34|5288.62|5288.62|5280.11|5280.11|0
1593776700000|2020-07-03 11:45:00|5279.62|5279.62|5284.5|5284.5|5284.5|5284.5|5275.9|5275.9|0
1593777000000|2020-07-03 11:50:00|5285.43|5285.43|5282.37|5282.37|5285.77|5285.77|5282.37|5282.37|0
1593777300000|2020-07-03 11:55:00|5282.14|5282.14|5286.25|5286.25|5286.33|5286.33|5280.45|5280.45|0
1593777600000|2020-07-03 12:00:00|5286.85|5286.85|5286.86|5286.86|5287.29|5287.29|5279.62|5279.62|0
1593777900000|2020-07-03 12:05:00|5287.29|5287.29|5278.63|5278.63|5287.76|5287.76|5278.63|5278.63|0
1593778200000|2020-07-03 12:10:00|5277.71|5277.71|5275.7|5275.7|5279.24|5279.24|5275.7|5275.7|0
1593778500000|2020-07-03 12:15:00|5276.06|5276.06|5282.94|5282.94|5282.94|5282.94|5273.5|5273.5|0
1593778800000|2020-07-03 12:20:00|5286.43|5286.43|5286.31|5286.31|5286.43|5286.43|5284.17|5284.17|0
1593779100000|2020-07-03 12:25:00|5286.92|5286.92|5292.58|5292.58|5294.06|5294.06|5286.31|5286.31|0
1593779400000|2020-07-03 12:30:00|5291.97|5291.97|5293.62|5293.62|5293.62|5293.62|5287.17|5287.17|0
1593779700000|2020-07-03 12:35:00|5293.16|5293.16|5291.37|5291.37|5293.52|5293.52|5290.97|5290.97|0
1593780000000|2020-07-03 12:40:00|5290.91|5290.91|5286.65|5286.65|5292.14|5292.14|5286.42|5286.42|0
1593780300000|2020-07-03 12:45:00|5286.42|5286.42|5283.28|5283.28|5286.42|5286.42|5283.28|5283.28|0
1593780600000|2020-07-03 12:50:00|5281.97|5281.97|5283.09|5283.09|5283.52|5283.52|5280.31|5280.31|0
1593780900000|2020-07-03 12:55:00|5282.86|5282.86|5277.97|5277.97|5283.09|5283.09|5274.93|5274.93|0
1593781200000|2020-07-03 13:00:00|5278.43|5278.43|5282.61|5282.61|5282.61|5282.61|5277.33|5277.33|0
1593781500000|2020-07-03 13:05:00|5283.22|5283.22|5284.82|5284.82|5286.46|5286.46|5283.22|5283.22|0
1593781800000|2020-07-03 13:10:00|5285.18|5285.18|5285.57|5285.57|5286.07|5286.07|5283.64|5283.64|0
1593782100000|2020-07-03 13:15:00|5285.93|5285.93|5291.34|5291.34|5297.16|5297.16|5285.93|5285.93|0
1593782400000|2020-07-03 13:20:00|5291.7|5291.7|5294.29|5294.29|5294.4|5294.4|5291.7|5291.7|0
1593782700000|2020-07-03 13:25:00|5293.82|5293.82|5295.56|5295.56|5296.51|5296.51|5291.33|5291.33|0
1593783000000|2020-07-03 13:30:00|5294.69|5294.69|5289.64|5289.64|5297.06|5297.06|5288.92|5288.92|0
1593783300000|2020-07-03 13:35:00|5289.41|5289.41|5284.93|5284.93|5289.41|5289.41|5281.22|5281.22|0
1593783600000|2020-07-03 13:40:00|5285.36|5285.36|5278.62|5278.62|5285.36|5285.36|5277.7|5277.7|0
1593783900000|2020-07-03 13:45:00|5279.23|5279.23|5286.88|5286.88|5286.88|5286.88|5279.23|5279.23|0
1593784200000|2020-07-03 13:50:00|5287.85|5287.85|5286.78|5286.78|5288.44|5288.44|5281.43|5281.43|0
1593784500000|2020-07-03 13:55:00|5287.5|5287.5|5281.29|5281.29|5289.06|5289.06|5281.29|5281.29|0
1593784800000|2020-07-03 14:00:00|5281.06|5281.06|5285.51|5285.51|5288.8|5288.8|5280.85|5280.85|0
1593785100000|2020-07-03 14:05:00|5286.21|5286.21|5287.86|5287.86|5290.96|5290.96|5286.21|5286.21|0
1593785400000|2020-07-03 14:10:00|5286.64|5286.64|5287.46|5287.46|5289.16|5289.16|5284.52|5284.52|0
1593785700000|2020-07-03 14:15:00|5287.23|5287.23|5283.01|5283.01|5287.23|5287.23|5281.94|5281.94|0
1593786000000|2020-07-03 14:20:00|5283.88|5283.88|5269.3|5269.3|5284.57|5284.57|5269.3|5269.3|0
1593786300000|2020-07-03 14:25:00|5267.57|5267.57|5269.49|5269.49|5269.49|5269.49|5262.5|5262.5|0
1593786600000|2020-07-03 14:30:00|5268.62|5268.62|5253.05|5253.05|5268.62|5268.62|5252.82|5252.82|0
1593786900000|2020-07-03 14:35:00|5253.28|5253.28|5248.8|5248.8|5253.28|5253.28|5244.06|5244.06|0
1593787200000|2020-07-03 14:40:00|5249.67|5249.67|5255.85|5255.85|5256.37|5256.37|5249.35|5249.35|0
1593787500000|2020-07-03 14:45:00|5256.09|5256.09|5258.16|5258.16|5259.35|5259.35|5253.91|5253.91|0
1593787800000|2020-07-03 14:50:00|5257.92|5257.92|5259.87|5259.87|5261.21|5261.21|5256.85|5256.85|0
1593788100000|2020-07-03 14:55:00|5259.16|5259.16|5258.05|5258.05|5259.19|5259.19|5256.56|5256.56|0
1593788400000|2020-07-03 15:00:00|5257.82|5257.82|5259.22|5259.22|5259.26|5259.26|5254.39|5254.39|0
1593788700000|2020-07-03 15:05:00|5258.53|5258.53|5257.31|5257.31|5259.99|5259.99|5255.85|5255.85|0
1593789000000|2020-07-03 15:10:00|5256.95|5256.95|5256.42|5256.42|5257.93|5257.93|5254.58|5254.58|0
1593789300000|2020-07-03 15:15:00|5257.32|5257.32|5250.12|5250.12|5257.72|5257.72|5248.28|5248.28|0
1593789600000|2020-07-03 15:20:00|5249.89|5249.89|5247.78|5247.78|5250.36|5250.36|5246.61|5246.61|0
1593789900000|2020-07-03 15:25:00|5247.55|5247.55|5246.08|5246.08|5247.93|5247.93|5240.3|5240.3|0
1593760500000|2020-07-03 07:15:00|5325.77|5325.77|5341.82|5341.82|5341.82|5341.82|5322.54|5322.54|0
1593760800000|2020-07-03 07:20:00|5340.67|5340.67|5326.68|5326.68|5341.16|5341.16|5322.58|5322.58|0
1593761100000|2020-07-03 07:25:00|5327.14|5327.14|5340.79|5340.79|5341.02|5341.02|5326.53|5326.53|0
1593761400000|2020-07-03 07:30:00|5338.61|5338.61|5324.36|5324.36|5338.61|5338.61|5318.5|5318.5|0
1593761700000|2020-07-03 07:35:00|5323.9|5323.9|5333.35|5333.35|5333.35|5333.35|5323.67|5323.67|0
1593762000000|2020-07-03 07:40:00|5332.43|5332.43|5331.97|5331.97|5333.75|5333.75|5331.97|5331.97|0
1593762300000|2020-07-03 07:45:00|5332.84|5332.84|5329.55|5329.55|5335.5|5335.5|5325.81|5325.81|0
1593762600000|2020-07-03 07:50:00|5330.42|5330.42|5333.74|5333.74|5333.74|5333.74|5328.91|5328.91|0
1593762900000|2020-07-03 07:55:00|5333.51|5333.51|5347.72|5347.72|5349.25|5349.25|5333.51|5333.51|0
1593763200000|2020-07-03 08:00:00|5348.18|5348.18|5355.64|5355.64|5356.5|5356.5|5346.55|5346.55|0
1593763500000|2020-07-03 08:05:00|5355.18|5355.18|5359.67|5359.67|5369.2|5369.2|5354.95|5354.95|0
1593763800000|2020-07-03 08:10:00|5360.13|5360.13|5344.84|5344.84|5361.86|5361.86|5343.12|5343.12|0
1593764100000|2020-07-03 08:15:00|5344.15|5344.15|5353.79|5353.79|5355.02|5355.02|5341.54|5341.54|0
1593764400000|2020-07-03 08:20:00|5354.71|5354.71|5349.95|5349.95|5355.4|5355.4|5347.49|5347.49|0
1593764700000|2020-07-03 08:25:00|5349.52|5349.52|5349.98|5349.98|5354.66|5354.66|5349.08|5349.08|0
1593765000000|2020-07-03 08:30:00|5349.75|5349.75|5345.47|5345.47|5351.67|5351.67|5343.36|5343.36|0
1593765300000|2020-07-03 08:35:00|5345.24|5345.24|5348.64|5348.64|5349.34|5349.34|5345.24|5345.24|0
1593765600000|2020-07-03 08:40:00|5348.41|5348.41|5343.46|5343.46|5351.41|5351.41|5343|5343|0
1593765900000|2020-07-03 08:45:00|5343.69|5343.69|5339.92|5339.92|5344.35|5344.35|5339.23|5339.23|0
1593766200000|2020-07-03 08:50:00|5339.69|5339.69|5345.88|5345.88|5350.68|5350.68|5339.46|5339.46|0
1593766500000|2020-07-03 08:55:00|5345.16|5345.16|5335.26|5335.26|5345.16|5345.16|5335.26|5335.26|0
1593766800000|2020-07-03 09:00:00|5335.5|5335.5|5330.55|5330.55|5335.96|5335.96|5330.55|5330.55|0
1593767100000|2020-07-03 09:05:00|5329.86|5329.86|5324.71|5324.71|5331.19|5331.19|5322.48|5322.48|0
1593767400000|2020-07-03 09:10:00|5325.14|5325.14|5322.61|5322.61|5326.78|5326.78|5319.92|5319.92|0
1593767700000|2020-07-03 09:15:00|5321.31|5321.31|5321.19|5321.19|5324.42|5324.42|5320.7|5320.7|0
1593768000000|2020-07-03 09:20:00|5320.83|5320.83|5321.03|5321.03|5324.33|5324.33|5320.04|5320.04|0
1593768300000|2020-07-03 09:25:00|5322.33|5322.33|5323.46|5323.46|5329.79|5329.79|5322.33|5322.33|0
1593768600000|2020-07-03 09:30:00|5323.02|5323.02|5306.43|5306.43|5323.02|5323.02|5306.43|5306.43|0
1593768900000|2020-07-03 09:35:00|5306.08|5306.08|5305.26|5305.26|5306.69|5306.69|5303.6|5303.6|0
1593769200000|2020-07-03 09:40:00|5305.02|5305.02|5301.32|5301.32|5307.9|5307.9|5301.32|5301.32|0
1593769500000|2020-07-03 09:45:00|5301.55|5301.55|5295.1|5295.1|5307.55|5307.55|5295.1|5295.1|0
1593769800000|2020-07-03 09:50:00|5294.23|5294.23|5299.11|5299.11|5299.98|5299.98|5294.23|5294.23|0
1593770100000|2020-07-03 09:55:00|5299.54|5299.54|5296.64|5296.64|5300.99|5300.99|5295.56|5295.56|0
1593770400000|2020-07-03 10:00:00|5296.87|5296.87|5293.14|5293.14|5296.87|5296.87|5288|5288|0
1593770700000|2020-07-03 10:05:00|5293.37|5293.37|5284.39|5284.39|5293.37|5293.37|5282.28|5282.28|0
1593771000000|2020-07-03 10:10:00|5285|5285|5284.45|5284.45|5286.18|5286.18|5282.99|5282.99|0
1593771300000|2020-07-03 10:15:00|5284.01|5284.01|5287.96|5287.96|5289.52|5289.52|5283.25|5283.25|0
1593771600000|2020-07-03 10:20:00|5286.74|5286.74|5286.59|5286.59|5286.74|5286.74|5282.91|5282.91|0
1593771900000|2020-07-03 10:25:00|5286.36|5286.36|5294.91|5294.91|5296.44|5296.44|5285.05|5285.05|0
1593772200000|2020-07-03 10:30:00|5295.63|5295.63|5319.11|5319.11|5319.72|5319.72|5295.4|5295.4|0
1593772500000|2020-07-03 10:35:00|5319.47|5319.47|5309.68|5309.68|5321.82|5321.82|5309.68|5309.68|0
1593772800000|2020-07-03 10:40:00|5309.07|5309.07|5299.1|5299.1|5309.07|5309.07|5298.43|5298.43|0
1593773100000|2020-07-03 10:45:00|5298.74|5298.74|5307.95|5307.95|5308.18|5308.18|5297|5297|0
1593773400000|2020-07-03 10:50:00|5308.18|5308.18|5310.46|5310.46|5311.32|5311.32|5305.65|5305.65|0
1593773700000|2020-07-03 10:55:00|5310.1|5310.1|5316.73|5316.73|5316.73|5316.73|5310.1|5310.1|0
1593774000000|2020-07-03 11:00:00|5314.99|5314.99|5309.18|5309.18|5316.35|5316.35|5304.82|5304.82|0
1593774300000|2020-07-03 11:05:00|5308.57|5308.57|5305.94|5305.94|5308.57|5308.57|5303.5|5303.5|0
1593774600000|2020-07-03 11:10:00|5305.25|5305.25|5309.15|5309.15|5309.15|5309.15|5303.02|5303.02|0
1593774900000|2020-07-03 11:15:00|5310.01|5310.01|5316.73|5316.73|5317.74|5317.74|5309.38|5309.38|0
1593775200000|2020-07-03 11:20:00|5317.19|5317.19|5309.98|5309.98|5317.65|5317.65|5309.98|5309.98|0
1593775500000|2020-07-03 11:25:00|5309.52|5309.52|5300.23|5300.23|5309.52|5309.52|5300.23|5300.23|0
1593775800000|2020-07-03 11:30:00|5299.62|5299.62|5295.15|5295.15|5300.94|5300.94|5294.92|5294.92|0
1593776100000|2020-07-03 11:35:00|5295.38|5295.38|5289.08|5289.08|5296.37|5296.37|5289.08|5289.08|0
1593776400000|2020-07-03 11:40:00|5288.62|5288.62|5280.34|5280.34|5288.62|5288.62|5280.11|5280.11|0
1593776700000|2020-07-03 11:45:00|5279.62|5279.62|5284.5|5284.5|5284.5|5284.5|5275.9|5275.9|0
1593777000000|2020-07-03 11:50:00|5285.43|5285.43|5282.37|5282.37|5285.77|5285.77|5282.37|5282.37|0
1593777300000|2020-07-03 11:55:00|5282.14|5282.14|5286.25|5286.25|5286.33|5286.33|5280.45|5280.45|0
1593777600000|2020-07-03 12:00:00|5286.85|5286.85|5286.86|5286.86|5287.29|5287.29|5279.62|5279.62|0
1593777900000|2020-07-03 12:05:00|5287.29|5287.29|5278.63|5278.63|5287.76|5287.76|5278.63|5278.63|0
1593778200000|2020-07-03 12:10:00|5277.71|5277.71|5275.7|5275.7|5279.24|5279.24|5275.7|5275.7|0
1593778500000|2020-07-03 12:15:00|5276.06|5276.06|5282.94|5282.94|5282.94|5282.94|5273.5|5273.5|0
1593778800000|2020-07-03 12:20:00|5286.43|5286.43|5286.31|5286.31|5286.43|5286.43|5284.17|5284.17|0
1593779100000|2020-07-03 12:25:00|5286.92|5286.92|5292.58|5292.58|5294.06|5294.06|5286.31|5286.31|0
1593779400000|2020-07-03 12:30:00|5291.97|5291.97|5293.62|5293.62|5293.62|5293.62|5287.17|5287.17|0
1593779700000|2020-07-03 12:35:00|5293.16|5293.16|5291.37|5291.37|5293.52|5293.52|5290.97|5290.97|0
1593780000000|2020-07-03 12:40:00|5290.91|5290.91|5286.65|5286.65|5292.14|5292.14|5286.42|5286.42|0
1593780300000|2020-07-03 12:45:00|5286.42|5286.42|5283.28|5283.28|5286.42|5286.42|5283.28|5283.28|0
1593780600000|2020-07-03 12:50:00|5281.97|5281.97|5283.09|5283.09|5283.52|5283.52|5280.31|5280.31|0
1593780900000|2020-07-03 12:55:00|5282.86|5282.86|5277.97|5277.97|5283.09|5283.09|5274.93|5274.93|0
1593781200000|2020-07-03 13:00:00|5278.43|5278.43|5282.61|5282.61|5282.61|5282.61|5277.33|5277.33|0
1593781500000|2020-07-03 13:05:00|5283.22|5283.22|5284.82|5284.82|5286.46|5286.46|5283.22|5283.22|0
1593781800000|2020-07-03 13:10:00|5285.18|5285.18|5285.57|5285.57|5286.07|5286.07|5283.64|5283.64|0
1593782100000|2020-07-03 13:15:00|5285.93|5285.93|5291.34|5291.34|5297.16|5297.16|5285.93|5285.93|0
1593782400000|2020-07-03 13:20:00|5291.7|5291.7|5294.29|5294.29|5294.4|5294.4|5291.7|5291.7|0
1593782700000|2020-07-03 13:25:00|5293.82|5293.82|5295.56|5295.56|5296.51|5296.51|5291.33|5291.33|0
1593783000000|2020-07-03 13:30:00|5294.69|5294.69|5289.64|5289.64|5297.06|5297.06|5288.92|5288.92|0
1593783300000|2020-07-03 13:35:00|5289.41|5289.41|5284.93|5284.93|5289.41|5289.41|5281.22|5281.22|0
1593783600000|2020-07-03 13:40:00|5285.36|5285.36|5278.62|5278.62|5285.36|5285.36|5277.7|5277.7|0
1593783900000|2020-07-03 13:45:00|5279.23|5279.23|5286.88|5286.88|5286.88|5286.88|5279.23|5279.23|0
1593784200000|2020-07-03 13:50:00|5287.85|5287.85|5286.78|5286.78|5288.44|5288.44|5281.43|5281.43|0
1593784500000|2020-07-03 13:55:00|5287.5|5287.5|5281.29|5281.29|5289.06|5289.06|5281.29|5281.29|0
1593784800000|2020-07-03 14:00:00|5281.06|5281.06|5285.51|5285.51|5288.8|5288.8|5280.85|5280.85|0
1593785100000|2020-07-03 14:05:00|5286.21|5286.21|5287.86|5287.86|5290.96|5290.96|5286.21|5286.21|0
1593785400000|2020-07-03 14:10:00|5286.64|5286.64|5287.46|5287.46|5289.16|5289.16|5284.52|5284.52|0
1593785700000|2020-07-03 14:15:00|5287.23|5287.23|5283.01|5283.01|5287.23|5287.23|5281.94|5281.94|0
1593786000000|2020-07-03 14:20:00|5283.88|5283.88|5269.3|5269.3|5284.57|5284.57|5269.3|5269.3|0
1593786300000|2020-07-03 14:25:00|5267.57|5267.57|5269.49|5269.49|5269.49|5269.49|5262.5|5262.5|0
1593786600000|2020-07-03 14:30:00|5268.62|5268.62|5253.05|5253.05|5268.62|5268.62|5252.82|5252.82|0
1593786900000|2020-07-03 14:35:00|5253.28|5253.28|5248.8|5248.8|5253.28|5253.28|5244.06|5244.06|0
1593787200000|2020-07-03 14:40:00|5249.67|5249.67|5255.85|5255.85|5256.37|5256.37|5249.35|5249.35|0
1593787500000|2020-07-03 14:45:00|5256.09|5256.09|5258.16|5258.16|5259.35|5259.35|5253.91|5253.91|0
1593787800000|2020-07-03 14:50:00|5257.92|5257.92|5259.87|5259.87|5261.21|5261.21|5256.85|5256.85|0
1593788100000|2020-07-03 14:55:00|5259.16|5259.16|5258.05|5258.05|5259.19|5259.19|5256.56|5256.56|0
1593788400000|2020-07-03 15:00:00|5257.82|5257.82|5259.22|5259.22|5259.26|5259.26|5254.39|5254.39|0
1593788700000|2020-07-03 15:05:00|5258.53|5258.53|5257.31|5257.31|5259.99|5259.99|5255.85|5255.85|0
1593789000000|2020-07-03 15:10:00|5256.95|5256.95|5256.42|5256.42|5257.93|5257.93|5254.58|5254.58|0
1593789300000|2020-07-03 15:15:00|5257.32|5257.32|5250.12|5250.12|5257.72|5257.72|5248.28|5248.28|0
1593789600000|2020-07-03 15:20:00|5249.89|5249.89|5247.78|5247.78|5250.36|5250.36|5246.61|5246.61|0
1593789900000|2020-07-03 15:25:00|5247.55|5247.55|5246.08|5246.08|5247.93|5247.93|5240.3|5240.3|0
1594019700000|2020-07-06 07:15:00|5356.16|5356.16|5365.25|5365.25|5369.01|5369.01|5355.56|5355.56|0
1594020000000|2020-07-06 07:20:00|5364.53|5364.53|5357.57|5357.57|5377.55|5377.55|5356.55|5356.55|0
1594020300000|2020-07-06 07:25:00|5358.03|5358.03|5334.85|5334.85|5358.03|5358.03|5334.85|5334.85|0
1594020600000|2020-07-06 07:30:00|5335.54|5335.54|5337.42|5337.42|5346.46|5346.46|5331.03|5331.03|0
1594020900000|2020-07-06 07:35:00|5338.73|5338.73|5343.62|5343.62|5344.91|5344.91|5338.26|5338.26|0
1594021200000|2020-07-06 07:40:00|5344.33|5344.33|5350.72|5350.72|5354.03|5354.03|5339.28|5339.28|0
1594021500000|2020-07-06 07:45:00|5350.95|5350.95|5355.95|5355.95|5357.26|5357.26|5345.45|5345.45|0
1594021800000|2020-07-06 07:50:00|5355.72|5355.72|5360.86|5360.86|5365.56|5365.56|5355.26|5355.26|0
1594022100000|2020-07-06 07:55:00|5361.73|5361.73|5356.06|5356.06|5362.16|5362.16|5350.64|5350.64|0
1594022400000|2020-07-06 08:00:00|5355.35|5355.35|5346.22|5346.22|5356.29|5356.29|5340.65|5340.65|0
1594022700000|2020-07-06 08:05:00|5344.39|5344.39|5337.35|5337.35|5346.74|5346.74|5335.82|5335.82|0
1594023000000|2020-07-06 08:10:00|5336.92|5336.92|5342.12|5342.12|5342.99|5342.99|5333.83|5333.83|0
1594023300000|2020-07-06 08:15:00|5341.68|5341.68|5333.65|5333.65|5342.94|5342.94|5332.13|5332.13|0
1594023600000|2020-07-06 08:20:00|5334.01|5334.01|5334.35|5334.35|5340.57|5340.57|5333.95|5333.95|0
1594023900000|2020-07-06 08:25:00|5334.58|5334.58|5340.42|5340.42|5340.42|5340.42|5334.35|5334.35|0
1594024200000|2020-07-06 08:30:00|5341.65|5341.65|5341.34|5341.34|5344.11|5344.11|5336.86|5336.86|0
1594024500000|2020-07-06 08:35:00|5341.11|5341.11|5322.06|5322.06|5342.22|5342.22|5322.06|5322.06|0
1594024800000|2020-07-06 08:40:00|5323.49|5323.49|5326.99|5326.99|5326.99|5326.99|5322.4|5322.4|0
1594025100000|2020-07-06 08:45:00|5327.22|5327.22|5338.02|5338.02|5338.02|5338.02|5327.22|5327.22|0
1594025400000|2020-07-06 08:50:00|5337.16|5337.16|5326.43|5326.43|5337.16|5337.16|5326.43|5326.43|0
1594025700000|2020-07-06 08:55:00|5326.69|5326.69|5328.84|5328.84|5330.44|5330.44|5324.78|5324.78|0
1594026000000|2020-07-06 09:00:00|5328.48|5328.48|5327.37|5327.37|5328.75|5328.75|5325.58|5325.58|0
1594026300000|2020-07-06 09:05:00|5327.6|5327.6|5323.13|5323.13|5327.6|5327.6|5321|5321|0
1594026600000|2020-07-06 09:10:00|5322.9|5322.9|5315.14|5315.14|5322.9|5322.9|5314.53|5314.53|0
1594026900000|2020-07-06 09:15:00|5314.91|5314.91|5315.67|5315.67|5319.53|5319.53|5313.09|5313.09|0
1594027200000|2020-07-06 09:20:00|5315.9|5315.9|5320.19|5320.19|5321.15|5321.15|5314.91|5314.91|0
1594027500000|2020-07-06 09:25:00|5321.05|5321.05|5324.15|5324.15|5325.92|5325.92|5320.36|5320.36|0
1594027800000|2020-07-06 09:30:00|5324.67|5324.67|5335.2|5335.2|5338.77|5338.77|5323.85|5323.85|0
1594028100000|2020-07-06 09:35:00|5334.77|5334.77|5342.95|5342.95|5342.95|5342.95|5332.13|5332.13|0
1594028400000|2020-07-06 09:40:00|5343.39|5343.39|5350.17|5350.17|5350.17|5350.17|5342.96|5342.96|0
1594028700000|2020-07-06 09:45:00|5349.81|5349.81|5348.07|5348.07|5354.38|5354.38|5346.85|5346.85|0
1594029000000|2020-07-06 09:50:00|5345.46|5345.46|5344.9|5344.9|5345.46|5345.46|5336.99|5336.99|0
1594029300000|2020-07-06 09:55:00|5345.34|5345.34|5349.38|5349.38|5354.62|5354.62|5345.34|5345.34|0
1594029600000|2020-07-06 10:00:00|5348.94|5348.94|5351.2|5351.2|5353.37|5353.37|5348.94|5348.94|0
1594029900000|2020-07-06 10:05:00|5350.97|5350.97|5345|5345|5351.48|5351.48|5345|5345|0
1594030200000|2020-07-06 10:10:00|5345.87|5345.87|5350.22|5350.22|5351.55|5351.55|5341.07|5341.07|0
1594030500000|2020-07-06 10:15:00|5349.99|5349.99|5341.82|5341.82|5351.04|5351.04|5341.82|5341.82|0
1594030800000|2020-07-06 10:20:00|5342.05|5342.05|5345.13|5345.13|5345.36|5345.36|5340.52|5340.52|0
1594031100000|2020-07-06 10:25:00|5344.9|5344.9|5341.31|5341.31|5346.67|5346.67|5341.31|5341.31|0
1594031400000|2020-07-06 10:30:00|5340.23|5340.23|5335.8|5335.8|5342.05|5342.05|5335.8|5335.8|0
1594031700000|2020-07-06 10:35:00|5335.36|5335.36|5325.14|5325.14|5335.36|5335.36|5325.14|5325.14|0
1594032000000|2020-07-06 10:40:00|5323.31|5323.31|5318.33|5318.33|5323.31|5323.31|5317.46|5317.46|0
1594032300000|2020-07-06 10:45:00|5317.46|5317.46|5315.03|5315.03|5320.67|5320.67|5314.16|5314.16|0
1594032600000|2020-07-06 10:50:00|5314.42|5314.42|5308.56|5308.56|5316.9|5316.9|5308.56|5308.56|0
1594032900000|2020-07-06 10:55:00|5308.13|5308.13|5313.43|5313.43|5315.16|5315.16|5305.2|5305.2|0
1594033200000|2020-07-06 11:00:00|5312.21|5312.21|5314.72|5314.72|5317.82|5317.82|5311.11|5311.11|0
1594033500000|2020-07-06 11:05:00|5314.49|5314.49|5310.31|5310.31|5314.49|5314.49|5308.36|5308.36|0
1594033800000|2020-07-06 11:10:00|5311.23|5311.23|5318.43|5318.43|5319.43|5319.43|5311.23|5311.23|0
1594034100000|2020-07-06 11:15:00|5318.66|5318.66|5319.49|5319.49|5324.03|5324.03|5317.5|5317.5|0
1594034400000|2020-07-06 11:20:00|5319.72|5319.72|5306.41|5306.41|5319.72|5319.72|5304.44|5304.44|0
1594034700000|2020-07-06 11:25:00|5305.8|5305.8|5300.44|5300.44|5305.8|5305.8|5300.44|5300.44|0
1594035000000|2020-07-06 11:30:00|5299.57|5299.57|5308.47|5308.47|5313|5313|5296.93|5296.93|0
1594035300000|2020-07-06 11:35:00|5307.61|5307.61|5303.66|5303.66|5308.71|5308.71|5303.29|5303.29|0
1594035600000|2020-07-06 11:40:00|5302.8|5302.8|5301.26|5301.26|5302.8|5302.8|5292.78|5292.78|0
1594035900000|2020-07-06 11:45:00|5300.4|5300.4|5306.32|5306.32|5308.43|5308.43|5298.59|5298.59|0
1594036200000|2020-07-06 11:50:00|5307.63|5307.63|5302.6|5302.6|5307.63|5307.63|5299.93|5299.93|0
1594036500000|2020-07-06 11:55:00|5302.36|5302.36|5310.97|5310.97|5313.58|5313.58|5302.36|5302.36|0
1594036800000|2020-07-06 12:00:00|5308.36|5308.36|5308.87|5308.87|5315.68|5315.68|5305.62|5305.62|0
1594037100000|2020-07-06 12:05:00|5308.84|5308.84|5320.02|5320.02|5320.02|5320.02|5307.93|5307.93|0
1594037400000|2020-07-06 12:10:00|5320.25|5320.25|5318.46|5318.46|5325.64|5325.64|5318.46|5318.46|0
1594037700000|2020-07-06 12:15:00|5318.69|5318.69|5323.18|5323.18|5326.19|5326.19|5318.46|5318.46|0
1594038000000|2020-07-06 12:20:00|5321.87|5321.87|5328.35|5328.35|5328.78|5328.78|5319.06|5319.06|0
1594038300000|2020-07-06 12:25:00|5328.96|5328.96|5332.13|5332.13|5332.13|5332.13|5324.22|5324.22|0
1594038600000|2020-07-06 12:30:00|5330.82|5330.82|5328.76|5328.76|5336.59|5336.59|5328.76|5328.76|0
1594038900000|2020-07-06 12:35:00|5328.32|5328.32|5335.53|5335.53|5335.53|5335.53|5327.1|5327.1|0
1594039200000|2020-07-06 12:40:00|5333.81|5333.81|5324.33|5324.33|5334.96|5334.96|5322.27|5322.27|0
1594039500000|2020-07-06 12:45:00|5323.9|5323.9|5320.92|5320.92|5323.9|5323.9|5317.56|5317.56|0
1594039800000|2020-07-06 12:50:00|5321.79|5321.79|5327.01|5327.01|5328.57|5328.57|5319.87|5319.87|0
1594040100000|2020-07-06 12:55:00|5326.57|5326.57|5341.52|5341.52|5341.52|5341.52|5326.57|5326.57|0
1594040400000|2020-07-06 13:00:00|5341.98|5341.98|5341.42|5341.42|5343.34|5343.34|5335.78|5335.78|0
1594040700000|2020-07-06 13:05:00|5340.55|5340.55|5338.96|5338.96|5341.41|5341.41|5336.7|5336.7|0
1594041000000|2020-07-06 13:10:00|5338.52|5338.52|5344.39|5344.39|5346.39|5346.39|5337.6|5337.6|0
1594041300000|2020-07-06 13:15:00|5341.78|5341.78|5343.33|5343.33|5343.33|5343.33|5335.92|5335.92|0
1594041600000|2020-07-06 13:20:00|5343.1|5343.1|5337.84|5337.84|5343.5|5343.5|5337.23|5337.23|0
1594041900000|2020-07-06 13:25:00|5337.61|5337.61|5330.82|5330.82|5337.61|5337.61|5329.92|5329.92|0
1594042200000|2020-07-06 13:30:00|5330.46|5330.46|5342.02|5342.02|5345.32|5345.32|5329.81|5329.81|0
1594042500000|2020-07-06 13:35:00|5341.79|5341.79|5337.33|5337.33|5341.79|5341.79|5334.96|5334.96|0
1594042800000|2020-07-06 13:40:00|5337.56|5337.56|5350.01|5350.01|5350.24|5350.24|5336.49|5336.49|0
1594043100000|2020-07-06 13:45:00|5350.37|5350.37|5357.21|5357.21|5362.02|5362.02|5350.37|5350.37|0
1594043400000|2020-07-06 13:50:00|5358.51|5358.51|5352.38|5352.38|5358.98|5358.98|5351.71|5351.71|0
1594043700000|2020-07-06 13:55:00|5352.61|5352.61|5350.54|5350.54|5355.15|5355.15|5350.54|5350.54|0
1594044000000|2020-07-06 14:00:00|5352.12|5352.12|5343.94|5343.94|5358.71|5358.71|5341.3|5341.3|0
1594044300000|2020-07-06 14:05:00|5342.64|5342.64|5335.16|5335.16|5342.64|5342.64|5331.71|5331.71|0
1594044600000|2020-07-06 14:10:00|5334.8|5334.8|5343.29|5343.29|5346.28|5346.28|5332.57|5332.57|0
1594044900000|2020-07-06 14:15:00|5343.72|5343.72|5347.92|5347.92|5352.8|5352.8|5343.17|5343.17|0
1594045200000|2020-07-06 14:20:00|5347.05|5347.05|5330.37|5330.37|5347.05|5347.05|5329.5|5329.5|0
1594045500000|2020-07-06 14:25:00|5329.29|5329.29|5326.92|5326.92|5329.29|5329.29|5322.98|5322.98|0
1594045800000|2020-07-06 14:30:00|5326.69|5326.69|5332.3|5332.3|5332.3|5332.3|5324.03|5324.03|0
1594046100000|2020-07-06 14:35:00|5333.17|5333.17|5341.4|5341.4|5341.4|5341.4|5333.17|5333.17|0
1594046400000|2020-07-06 14:40:00|5341.83|5341.83|5344.38|5344.38|5346.22|5346.22|5341.33|5341.33|0
1594046700000|2020-07-06 14:45:00|5344.74|5344.74|5347.21|5347.21|5350.95|5350.95|5344.54|5344.54|0
1594047000000|2020-07-06 14:50:00|5346.98|5346.98|5356.38|5356.38|5356.38|5356.38|5346.55|5346.55|0
1594047300000|2020-07-06 14:55:00|5356.82|5356.82|5361.93|5361.93|5361.93|5361.93|5352.31|5352.31|0
1594047600000|2020-07-06 15:00:00|5361.22|5361.22|5366.88|5366.88|5366.88|5366.88|5358.37|5358.37|0
1594047900000|2020-07-06 15:05:00|5366.45|5366.45|5365.71|5365.71|5367.36|5367.36|5362.65|5362.65|0
1594048200000|2020-07-06 15:10:00|5366.14|5366.14|5366.3|5366.3|5373.54|5373.54|5364.92|5364.92|0
1594048500000|2020-07-06 15:15:00|5365.86|5365.86|5370.23|5370.23|5370.23|5370.23|5364.66|5364.66|0
1594048800000|2020-07-06 15:20:00|5371.1|5371.1|5369.29|5369.29|5371.31|5371.31|5363.37|5363.37|0
1594049100000|2020-07-06 15:25:00|5369.65|5369.65|5373.82|5373.82|5376.37|5376.37|5365.96|5365.96|0
1594106100000|2020-07-07 07:15:00|5326.92|5326.92|5324.73|5324.73|5330.97|5330.97|5321.9|5321.9|0
1594106400000|2020-07-07 07:20:00|5324.5|5324.5|5322.57|5322.57|5331.92|5331.92|5322.34|5322.34|0
1594106700000|2020-07-07 07:25:00|5322.93|5322.93|5321.9|5321.9|5322.93|5322.93|5310.52|5310.52|0
1594107000000|2020-07-07 07:30:00|5322.26|5322.26|5327.85|5327.85|5329.15|5329.15|5318.31|5318.31|0
1594107300000|2020-07-07 07:35:00|5328.46|5328.46|5320.84|5320.84|5333.91|5333.91|5320.6|5320.6|0
1594107600000|2020-07-07 07:40:00|5318.24|5318.24|5327.1|5327.1|5328.33|5328.33|5318.24|5318.24|0
1594107900000|2020-07-07 07:45:00|5326.66|5326.66|5324.87|5324.87|5326.66|5326.66|5318.6|5318.6|0
1594108200000|2020-07-07 07:50:00|5324.51|5324.51|5324.49|5324.49|5326.09|5326.09|5321.1|5321.1|0
1594108500000|2020-07-07 07:55:00|5323.8|5323.8|5340.98|5340.98|5342.36|5342.36|5323.08|5323.08|0
1594108800000|2020-07-07 08:00:00|5342.71|5342.71|5348.24|5348.24|5348.67|5348.67|5340.07|5340.07|0
1594109100000|2020-07-07 08:05:00|5347.63|5347.63|5351.09|5351.09|5351.09|5351.09|5342.93|5342.93|0
1594109400000|2020-07-07 08:10:00|5350.37|5350.37|5348.49|5348.49|5354.52|5354.52|5348.03|5348.03|0
1594109700000|2020-07-07 08:15:00|5348.72|5348.72|5344.5|5344.5|5351.61|5351.61|5344.04|5344.04|0
1594110000000|2020-07-07 08:20:00|5343.89|5343.89|5343.36|5343.36|5348.89|5348.89|5343.28|5343.28|0
1594110300000|2020-07-07 08:25:00|5342.49|5342.49|5331.37|5331.37|5342.49|5342.49|5330.91|5330.91|0
1594110600000|2020-07-07 08:30:00|5330.06|5330.06|5338.93|5338.93|5342.28|5342.28|5330.06|5330.06|0
1594110900000|2020-07-07 08:35:00|5338.32|5338.32|5337.48|5337.48|5340.19|5340.19|5334.79|5334.79|0
1594111200000|2020-07-07 08:40:00|5336.61|5336.61|5331.6|5331.6|5337.89|5337.89|5331.6|5331.6|0
1594111500000|2020-07-07 08:45:00|5329.87|5329.87|5339.27|5339.27|5339.73|5339.73|5329.87|5329.87|0
1594111800000|2020-07-07 08:50:00|5339.63|5339.63|5345.86|5345.86|5345.86|5345.86|5338.07|5338.07|0
1594112100000|2020-07-07 08:55:00|5345.62|5345.62|5339.49|5339.49|5345.62|5345.62|5336.38|5336.38|0
1594112400000|2020-07-07 09:00:00|5339.03|5339.03|5333.53|5333.53|5340.31|5340.31|5330.69|5330.69|0
1594112700000|2020-07-07 09:05:00|5332.84|5332.84|5330.29|5330.29|5333.94|5333.94|5326.41|5326.41|0
1594113000000|2020-07-07 09:10:00|5330.65|5330.65|5329.71|5329.71|5331.17|5331.17|5327.11|5327.11|0
1594113300000|2020-07-07 09:15:00|5329.94|5329.94|5337.2|5337.2|5338.24|5338.24|5329.94|5329.94|0
1594113600000|2020-07-07 09:20:00|5335.89|5335.89|5331.9|5331.9|5335.89|5335.89|5331.44|5331.44|0
1594113900000|2020-07-07 09:25:00|5331.67|5331.67|5335.42|5335.42|5335.42|5335.42|5326.69|5326.69|0
1594114200000|2020-07-07 09:30:00|5336.13|5336.13|5343.88|5343.88|5347.12|5347.12|5335.67|5335.67|0
1594114500000|2020-07-07 09:35:00|5343.27|5343.27|5340.96|5340.96|5346.92|5346.92|5339.74|5339.74|0
1594114800000|2020-07-07 09:40:00|5339.74|5339.74|5342.29|5342.29|5343.88|5343.88|5339.13|5339.13|0
1594115100000|2020-07-07 09:45:00|5340.99|5340.99|5340.26|5340.26|5342.55|5342.55|5338.48|5338.48|0
1594115400000|2020-07-07 09:50:00|5339.66|5339.66|5335.69|5335.69|5340.49|5340.49|5333.46|5333.46|0
1594115700000|2020-07-07 09:55:00|5335.46|5335.46|5337.16|5337.16|5338.84|5338.84|5334.79|5334.79|0
1594116000000|2020-07-07 10:00:00|5337.39|5337.39|5335.76|5335.76|5338.65|5338.65|5333.17|5333.17|0
1594116300000|2020-07-07 10:05:00|5334.68|5334.68|5332.55|5332.55|5337.52|5337.52|5332.55|5332.55|0
1594116600000|2020-07-07 10:10:00|5331.84|5331.84|5331.46|5331.46|5334.88|5334.88|5330.56|5330.56|0
1594116900000|2020-07-07 10:15:00|5331.69|5331.69|5315.69|5315.69|5331.69|5331.69|5310.57|5310.57|0
1594117200000|2020-07-07 10:20:00|5315.22|5315.22|5315.8|5315.8|5320.5|5320.5|5309.7|5309.7|0
1594117500000|2020-07-07 10:25:00|5316.03|5316.03|5322.93|5322.93|5322.93|5322.93|5315.67|5315.67|0
1594117800000|2020-07-07 10:30:00|5323.16|5323.16|5327.09|5327.09|5328.09|5328.09|5318.81|5318.81|0
1594118100000|2020-07-07 10:35:00|5327.44|5327.44|5340.05|5340.05|5340.66|5340.66|5327.44|5327.44|0
1594118400000|2020-07-07 10:40:00|5339.59|5339.59|5338.4|5338.4|5340.22|5340.22|5337.79|5337.79|0
1594118700000|2020-07-07 10:45:00|5338.17|5338.17|5340.12|5340.12|5341.37|5341.37|5337.94|5337.94|0
1594119000000|2020-07-07 10:50:00|5339.68|5339.68|5349.03|5349.03|5350.62|5350.62|5339.68|5339.68|0
1594119300000|2020-07-07 10:55:00|5349.47|5349.47|5348.35|5348.35|5350.34|5350.34|5346.89|5346.89|0
1594119600000|2020-07-07 11:00:00|5347.83|5347.83|5356.59|5356.59|5356.82|5356.82|5346.94|5346.94|0
1594119900000|2020-07-07 11:05:00|5356.15|5356.15|5353.97|5353.97|5356.51|5356.51|5351.36|5351.36|0
1594120200000|2020-07-07 11:10:00|5352.76|5352.76|5357.1|5357.1|5357.89|5357.89|5352.76|5352.76|0
1594120500000|2020-07-07 11:15:00|5356.74|5356.74|5359.72|5359.72|5360.77|5360.77|5354.83|5354.83|0
1594120800000|2020-07-07 11:20:00|5360.07|5360.07|5355.78|5355.78|5362.41|5362.41|5355.19|5355.19|0
1594121100000|2020-07-07 11:25:00|5355.35|5355.35|5358.45|5358.45|5358.45|5358.45|5354.38|5354.38|0
1594121400000|2020-07-07 11:30:00|5359.06|5359.06|5358.94|5358.94|5361.67|5361.67|5358.5|5358.5|0
1594121700000|2020-07-07 11:35:00|5359.37|5359.37|5361.47|5361.47|5361.47|5361.47|5359.17|5359.17|0
1594122000000|2020-07-07 11:40:00|5360.6|5360.6|5367.95|5367.95|5369.1|5369.1|5360.6|5360.6|0
1594122300000|2020-07-07 11:45:00|5368.38|5368.38|5360.36|5360.36|5368.38|5368.38|5360.36|5360.36|0
1594122600000|2020-07-07 11:50:00|5361.08|5361.08|5357.67|5357.67|5363.97|5363.97|5357.31|5357.31|0
1594122900000|2020-07-07 11:55:00|5357.23|5357.23|5356.37|5356.37|5357.93|5357.93|5356.37|5356.37|0
1594123200000|2020-07-07 12:00:00|5355.76|5355.76|5357.75|5357.75|5358.19|5358.19|5353.25|5353.25|0
1594123500000|2020-07-07 12:05:00|5357.32|5357.32|5354.98|5354.98|5359.37|5359.37|5354.98|5354.98|0
1594123800000|2020-07-07 12:10:00|5355.42|5355.42|5351.58|5351.58|5356.76|5356.76|5351.58|5351.58|0
1594124100000|2020-07-07 12:15:00|5350.89|5350.89|5345.48|5345.48|5352.15|5352.15|5345.12|5345.12|0
1594124400000|2020-07-07 12:20:00|5345.83|5345.83|5344.42|5344.42|5347.68|5347.68|5344.38|5344.38|0
1594124700000|2020-07-07 12:25:00|5344.19|5344.19|5339.95|5339.95|5344.2|5344.2|5337.51|5337.51|0
1594125000000|2020-07-07 12:30:00|5340.38|5340.38|5335.47|5335.47|5341.25|5341.25|5333.29|5333.29|0
1594125300000|2020-07-07 12:35:00|5335.03|5335.03|5335.71|5335.71|5336.56|5336.56|5333.36|5333.36|0
1594125600000|2020-07-07 12:40:00|5335.48|5335.48|5334.68|5334.68|5336.17|5336.17|5332.08|5332.08|0
1594125900000|2020-07-07 12:45:00|5334.92|5334.92|5334.26|5334.26|5335.53|5335.53|5333.62|5333.62|0
1594126200000|2020-07-07 12:50:00|5333.82|5333.82|5331.96|5331.96|5336.36|5336.36|5331.96|5331.96|0
1594126500000|2020-07-07 12:55:00|5331.53|5331.53|5336.64|5336.64|5336.64|5336.64|5331.44|5331.44|0
1594126800000|2020-07-07 13:00:00|5337|5337|5339.33|5339.33|5342.27|5342.27|5337|5337|0
1594127100000|2020-07-07 13:05:00|5339.77|5339.77|5337.4|5337.4|5342.04|5342.04|5337.4|5337.4|0
1594127400000|2020-07-07 13:10:00|5336.69|5336.69|5331.67|5331.67|5336.69|5336.69|5330.81|5330.81|0
1594127700000|2020-07-07 13:15:00|5330.81|5330.81|5327.11|5327.11|5330.81|5330.81|5326.12|5326.12|0
1594128000000|2020-07-07 13:20:00|5326.67|5326.67|5326.78|5326.78|5327.03|5327.03|5323.35|5323.35|0
1594128300000|2020-07-07 13:25:00|5327.13|5327.13|5331.25|5331.25|5331.25|5331.25|5325.01|5325.01|0
1594128600000|2020-07-07 13:30:00|5330.53|5330.53|5329.89|5329.89|5332.88|5332.88|5325.42|5325.42|0
1594128900000|2020-07-07 13:35:00|5329.43|5329.43|5327.81|5327.81|5330.51|5330.51|5324.63|5324.63|0
1594129200000|2020-07-07 13:40:00|5328.04|5328.04|5326.81|5326.81|5330.14|5330.14|5324.07|5324.07|0
1594129500000|2020-07-07 13:45:00|5327.27|5327.27|5327.17|5327.17|5339.63|5339.63|5327.17|5327.17|0
1594129800000|2020-07-07 13:50:00|5327.78|5327.78|5326.35|5326.35|5330.07|5330.07|5324.72|5324.72|0
1594130100000|2020-07-07 13:55:00|5326.58|5326.58|5332.35|5332.35|5333.22|5333.22|5326.58|5326.58|0
1594130400000|2020-07-07 14:00:00|5332.58|5332.58|5330.67|5330.67|5332.58|5332.58|5325.6|5325.6|0
1594130700000|2020-07-07 14:05:00|5330.44|5330.44|5323.22|5323.22|5330.44|5330.44|5322.03|5322.03|0
1594131000000|2020-07-07 14:10:00|5324.95|5324.95|5331.93|5331.93|5331.93|5331.93|5324.95|5324.95|0
1594131300000|2020-07-07 14:15:00|5331.49|5331.49|5336.87|5336.87|5338.63|5338.63|5330.18|5330.18|0
1594131600000|2020-07-07 14:20:00|5336.63|5336.63|5338.33|5338.33|5339.2|5339.2|5333.26|5333.26|0
1594131900000|2020-07-07 14:25:00|5339.63|5339.63|5338.18|5338.18|5340.23|5340.23|5336.95|5336.95|0
1594132200000|2020-07-07 14:30:00|5339.05|5339.05|5327.01|5327.01|5343.01|5343.01|5327.01|5327.01|0
1594132500000|2020-07-07 14:35:00|5327.45|5327.45|5325.21|5325.21|5330.09|5330.09|5324.6|5324.6|0
1594132800000|2020-07-07 14:40:00|5324.95|5324.95|5315.35|5315.35|5325.13|5325.13|5315.35|5315.35|0
1594133100000|2020-07-07 14:45:00|5314.92|5314.92|5312.47|5312.47|5314.92|5314.92|5309.29|5309.29|0
1594133400000|2020-07-07 14:50:00|5313.08|5313.08|5318.7|5318.7|5319.06|5319.06|5312|5312|0
1594133700000|2020-07-07 14:55:00|5317.84|5317.84|5318.45|5318.45|5322.96|5322.96|5317.26|5317.26|0
1594134000000|2020-07-07 15:00:00|5317.58|5317.58|5307.77|5307.77|5317.58|5317.58|5307.34|5307.34|0
1594134300000|2020-07-07 15:05:00|5307.16|5307.16|5309.2|5309.2|5310.73|5310.73|5307.16|5307.16|0
1594134600000|2020-07-07 15:10:00|5309.81|5309.81|5314.01|5314.01|5315|5315|5309.2|5309.2|0
1594134900000|2020-07-07 15:15:00|5314.36|5314.36|5317.45|5317.45|5317.45|5317.45|5313.63|5313.63|0
1594135200000|2020-07-07 15:20:00|5317.89|5317.89|5323.34|5323.34|5324.02|5324.02|5315.29|5315.29|0
1594135500000|2020-07-07 15:25:00|5323.11|5323.11|5318.85|5318.85|5326.95|5326.95|5318.85|5318.85|0
1594192500000|2020-07-08 07:15:00|5272.84|5272.84|5266.95|5266.95|5275.2|5275.2|5255.95|5255.95|0
1594192800000|2020-07-08 07:20:00|5265.21|5265.21|5271.17|5271.17|5280.56|5280.56|5262.29|5262.29|0
1594193100000|2020-07-08 07:25:00|5270.73|5270.73|5272.48|5272.48|5276.13|5276.13|5263.83|5263.83|0
1594193400000|2020-07-08 07:30:00|5272.94|5272.94|5279.35|5279.35|5280.8|5280.8|5270.71|5270.71|0
1594193700000|2020-07-08 07:35:00|5279.71|5279.71|5276.88|5276.88|5284.09|5284.09|5276.52|5276.52|0
1594194000000|2020-07-08 07:40:00|5276.17|5276.17|5281.71|5281.71|5281.71|5281.71|5276.17|5276.17|0
1594194300000|2020-07-08 07:45:00|5282.4|5282.4|5290.43|5290.43|5290.43|5290.43|5282.4|5282.4|0
1594194600000|2020-07-08 07:50:00|5289.21|5289.21|5275.24|5275.24|5289.44|5289.44|5275.24|5275.24|0
1594194900000|2020-07-08 07:55:00|5275.85|5275.85|5265.45|5265.45|5275.85|5275.85|5265.02|5265.02|0
1594195200000|2020-07-08 08:00:00|5266.17|5266.17|5251.82|5251.82|5266.17|5266.17|5250.26|5250.26|0
1594195500000|2020-07-08 08:05:00|5251.39|5251.39|5244.75|5244.75|5251.39|5251.39|5243.26|5243.26|0
1594195800000|2020-07-08 08:10:00|5244.39|5244.39|5257.57|5257.57|5260.5|5260.5|5242.42|5242.42|0
1594196100000|2020-07-08 08:15:00|5256.88|5256.88|5255.52|5255.52|5257.19|5257.19|5253.78|5253.78|0
1594196400000|2020-07-08 08:20:00|5255.29|5255.29|5256.63|5256.63|5259.03|5259.03|5253.89|5253.89|0
1594196700000|2020-07-08 08:25:00|5257.24|5257.24|5258.24|5258.24|5264.17|5264.17|5256.83|5256.83|0
1594197000000|2020-07-08 08:30:00|5259.54|5259.54|5255.59|5255.59|5260.55|5260.55|5253.77|5253.77|0
1594197300000|2020-07-08 08:35:00|5257.75|5257.75|5271.31|5271.31|5281.03|5281.03|5257.75|5257.75|0
1594197600000|2020-07-08 08:40:00|5270.56|5270.56|5272.4|5272.4|5273.19|5273.19|5270.56|5270.56|0
1594197900000|2020-07-08 08:45:00|5272.83|5272.83|5281.8|5281.8|5283.98|5283.98|5271.96|5271.96|0
1594198200000|2020-07-08 08:50:00|5283.23|5283.23|5285.86|5285.86|5288.54|5288.54|5282.34|5282.34|0
1594198500000|2020-07-08 08:55:00|5285.63|5285.63|5276.59|5276.59|5285.63|5285.63|5275.05|5275.05|0
1594198800000|2020-07-08 09:00:00|5277.02|5277.02|5278.04|5278.04|5282.12|5282.12|5277.02|5277.02|0
1594199100000|2020-07-08 09:05:00|5278.5|5278.5|5278.73|5278.73|5280.97|5280.97|5276.95|5276.95|0
1594199400000|2020-07-08 09:10:00|5278.37|5278.37|5271.3|5271.3|5278.37|5278.37|5271.3|5271.3|0
1594199700000|2020-07-08 09:15:00|5271.91|5271.91|5261.24|5261.24|5273.13|5273.13|5261.24|5261.24|0
1594200000000|2020-07-08 09:20:00|5260.88|5260.88|5255.39|5255.39|5260.88|5260.88|5253.72|5253.72|0
1594200300000|2020-07-08 09:25:00|5254.72|5254.72|5261.35|5261.35|5261.41|5261.41|5254.72|5254.72|0
1594200600000|2020-07-08 09:30:00|5260.05|5260.05|5262.89|5262.89|5267.8|5267.8|5258.85|5258.85|0
1594200900000|2020-07-08 09:35:00|5262.2|5262.2|5261.54|5261.54|5263.63|5263.63|5261.54|5261.54|0
1594201200000|2020-07-08 09:40:00|5261.9|5261.9|5248.13|5248.13|5261.9|5261.9|5247.25|5247.25|0
1594201500000|2020-07-08 09:45:00|5248.36|5248.36|5253.78|5253.78|5254.04|5254.04|5247.06|5247.06|0
1594201800000|2020-07-08 09:50:00|5254.01|5254.01|5249.27|5249.27|5254.96|5254.96|5249.27|5249.27|0
1594202100000|2020-07-08 09:55:00|5248.11|5248.11|5253.15|5253.15|5253.15|5253.15|5246.89|5246.89|0
1594202400000|2020-07-08 10:00:00|5254.02|5254.02|5254.23|5254.23|5254.5|5254.5|5248.75|5248.75|0
1594202700000|2020-07-08 10:05:00|5254.66|5254.66|5253.41|5253.41|5254.66|5254.66|5250.68|5250.68|0
1594203000000|2020-07-08 10:10:00|5252.95|5252.95|5247.19|5247.19|5252.95|5252.95|5245.5|5245.5|0
1594203300000|2020-07-08 10:15:00|5247.66|5247.66|5253.41|5253.41|5253.41|5253.41|5247.66|5247.66|0
1594203600000|2020-07-08 10:20:00|5253.64|5253.64|5251.18|5251.18|5255.64|5255.64|5250.72|5250.72|0
1594203900000|2020-07-08 10:25:00|5250.72|5250.72|5249.7|5249.7|5251.18|5251.18|5249.52|5249.52|0
1594204200000|2020-07-08 10:30:00|5249.93|5249.93|5250.91|5250.91|5251.27|5251.27|5247.42|5247.42|0
1594204500000|2020-07-08 10:35:00|5251.14|5251.14|5255.75|5255.75|5256.36|5256.36|5251.14|5251.14|0
1594204800000|2020-07-08 10:40:00|5256.11|5256.11|5266.92|5266.92|5266.92|5266.92|5255.48|5255.48|0
1594205100000|2020-07-08 10:45:00|5267.28|5267.28|5268.79|5268.79|5270.1|5270.1|5267.12|5267.12|0
1594205400000|2020-07-08 10:50:00|5269.66|5269.66|5270.8|5270.8|5271.23|5271.23|5267.68|5267.68|0
1594205700000|2020-07-08 10:55:00|5270.44|5270.44|5266.59|5266.59|5270.44|5270.44|5265.69|5265.69|0
1594206000000|2020-07-08 11:00:00|5264.15|5264.15|5266.52|5266.52|5267.65|5267.65|5261.38|5261.38|0
1594206300000|2020-07-08 11:05:00|5267.39|5267.39|5269.07|5269.07|5270.74|5270.74|5266.41|5266.41|0
1594206600000|2020-07-08 11:10:00|5269.94|5269.94|5266.34|5266.34|5270.37|5270.37|5265.88|5265.88|0
1594206900000|2020-07-08 11:15:00|5267.65|5267.65|5267.25|5267.25|5268.12|5268.12|5266.43|5266.43|0
1594207200000|2020-07-08 11:20:00|5267.02|5267.02|5264.2|5264.2|5267.86|5267.86|5264.2|5264.2|0
1594207500000|2020-07-08 11:25:00|5264.43|5264.43|5260.69|5260.69|5264.43|5264.43|5260.69|5260.69|0
1594207800000|2020-07-08 11:30:00|5260.92|5260.92|5260.45|5260.45|5261.75|5261.75|5258.3|5258.3|0
1594208100000|2020-07-08 11:35:00|5260.01|5260.01|5267.01|5267.01|5267.89|5267.89|5260.01|5260.01|0
1594208400000|2020-07-08 11:40:00|5266.41|5266.41|5265.85|5265.85|5267.71|5267.71|5265.85|5265.85|0
1594208700000|2020-07-08 11:45:00|5266.08|5266.08|5266.89|5266.89|5268.94|5268.94|5266.08|5266.08|0
1594209000000|2020-07-08 11:50:00|5267.25|5267.25|5266.08|5266.08|5268.01|5268.01|5265.16|5265.16|0
1594209300000|2020-07-08 11:55:00|5266.31|5266.31|5273.31|5273.31|5274.41|5274.41|5266.31|5266.31|0
1594209600000|2020-07-08 12:00:00|5274.38|5274.38|5264.9|5264.9|5275.6|5275.6|5264.9|5264.9|0
1594209900000|2020-07-08 12:05:00|5265.34|5265.34|5256.89|5256.89|5266.65|5266.65|5256.89|5256.89|0
1594210200000|2020-07-08 12:10:00|5256.66|5256.66|5249.67|5249.67|5257.09|5257.09|5249.5|5249.5|0
1594210500000|2020-07-08 12:15:00|5247.92|5247.92|5247.52|5247.52|5251.23|5251.23|5247.52|5247.52|0
1594210800000|2020-07-08 12:20:00|5247.16|5247.16|5243.57|5243.57|5248|5248|5243.57|5243.57|0
1594211100000|2020-07-08 12:25:00|5244.44|5244.44|5243.31|5243.31|5245.05|5245.05|5242.31|5242.31|0
1594211400000|2020-07-08 12:30:00|5243.54|5243.54|5244.89|5244.89|5246.75|5246.75|5243.54|5243.54|0
1594211700000|2020-07-08 12:35:00|5244.66|5244.66|5240.56|5240.56|5244.66|5244.66|5238.08|5238.08|0
1594212000000|2020-07-08 12:40:00|5242.52|5242.52|5247.71|5247.71|5248.15|5248.15|5242.52|5242.52|0
1594212300000|2020-07-08 12:45:00|5247.35|5247.35|5244.54|5244.54|5247.5|5247.5|5244.54|5244.54|0
1594212600000|2020-07-08 12:50:00|5244.77|5244.77|5238.25|5238.25|5244.77|5244.77|5238.25|5238.25|0
1594212900000|2020-07-08 12:55:00|5237.89|5237.89|5235.18|5235.18|5238.85|5238.85|5235.18|5235.18|0
1594213200000|2020-07-08 13:00:00|5235.41|5235.41|5229.57|5229.57|5235.41|5235.41|5229.57|5229.57|0
1594213500000|2020-07-08 13:05:00|5230.29|5230.29|5224.23|5224.23|5231.09|5231.09|5219.4|5219.4|0
1594213800000|2020-07-08 13:10:00|5224|5224|5225.37|5225.37|5227.54|5227.54|5224|5224|0
1594214100000|2020-07-08 13:15:00|5225.14|5225.14|5224.24|5224.24|5225.75|5225.75|5224.01|5224.01|0
1594214400000|2020-07-08 13:20:00|5224.01|5224.01|5224.44|5224.44|5225.03|5225.03|5221.75|5221.75|0
1594214700000|2020-07-08 13:25:00|5224.21|5224.21|5223.66|5223.66|5224.89|5224.89|5222.12|5222.12|0
1594215000000|2020-07-08 13:30:00|5224.02|5224.02|5227.75|5227.75|5227.98|5227.98|5218.49|5218.49|0
1594215300000|2020-07-08 13:35:00|5227.14|5227.14|5230.65|5230.65|5231.32|5231.32|5225.55|5225.55|0
1594215600000|2020-07-08 13:40:00|5231.26|5231.26|5232.13|5232.13|5232.49|5232.49|5229.8|5229.8|0
1594215900000|2020-07-08 13:45:00|5231.9|5231.9|5232.5|5232.5|5233.69|5233.69|5230.03|5230.03|0
1594216200000|2020-07-08 13:50:00|5231.89|5231.89|5239.34|5239.34|5241.42|5241.42|5231.89|5231.89|0
1594216500000|2020-07-08 13:55:00|5238.47|5238.47|5237.97|5237.97|5240.88|5240.88|5236.41|5236.41|0
1594216800000|2020-07-08 14:00:00|5238.2|5238.2|5242.18|5242.18|5243.5|5243.5|5237.41|5237.41|0
1594217100000|2020-07-08 14:05:00|5242.62|5242.62|5244.28|5244.28|5246.06|5246.06|5242.62|5242.62|0
1594217400000|2020-07-08 14:10:00|5243.41|5243.41|5249.66|5249.66|5250.8|5250.8|5242.54|5242.54|0
1594217700000|2020-07-08 14:15:00|5248.79|5248.79|5245.98|5245.98|5248.79|5248.79|5244.06|5244.06|0
1594218000000|2020-07-08 14:20:00|5244.67|5244.67|5246.24|5246.24|5248.79|5248.79|5244.67|5244.67|0
1594218300000|2020-07-08 14:25:00|5246.68|5246.68|5240.81|5240.81|5246.93|5246.93|5237.15|5237.15|0
1594218600000|2020-07-08 14:30:00|5239.5|5239.5|5240.6|5240.6|5243.6|5243.6|5239.5|5239.5|0
1594218900000|2020-07-08 14:35:00|5240.24|5240.24|5240.58|5240.58|5240.81|5240.81|5237.71|5237.71|0
1594219200000|2020-07-08 14:40:00|5240.94|5240.94|5246.16|5246.16|5246.56|5246.56|5240.94|5240.94|0
1594219500000|2020-07-08 14:45:00|5245.72|5245.72|5247.13|5247.13|5247.21|5247.21|5244.06|5244.06|0
1594219800000|2020-07-08 14:50:00|5246.9|5246.9|5247.18|5247.18|5250.22|5250.22|5246.08|5246.08|0
1594220100000|2020-07-08 14:55:00|5247.54|5247.54|5244.71|5244.71|5249.72|5249.72|5244.02|5244.02|0
1594220400000|2020-07-08 15:00:00|5244.94|5244.94|5238.94|5238.94|5246.78|5246.78|5237.03|5237.03|0
1594220700000|2020-07-08 15:05:00|5238.23|5238.23|5229.68|5229.68|5238.66|5238.66|5228.07|5228.07|0
1594221000000|2020-07-08 15:10:00|5230.04|5230.04|5236.06|5236.06|5237.15|5237.15|5230.04|5230.04|0
1594221300000|2020-07-08 15:15:00|5235.62|5235.62|5229.49|5229.49|5235.76|5235.76|5228.88|5228.88|0
1594221600000|2020-07-08 15:20:00|5227.76|5227.76|5221.89|5221.89|5229.17|5229.17|5220.01|5220.01|0
1594221900000|2020-07-08 15:25:00|5221.29|5221.29|5222.92|5222.92|5223.92|5223.92|5218.54|5218.54|0
1594278900000|2020-07-09 07:15:00|5234.62|5234.62|5248.58|5248.58|5248.58|5248.58|5225.75|5225.75|0
1594279200000|2020-07-09 07:20:00|5249.04|5249.04|5255.91|5255.91|5255.91|5255.91|5248.38|5248.38|0
1594279500000|2020-07-09 07:25:00|5256.27|5256.27|5264.97|5264.97|5265.66|5265.66|5251.57|5251.57|0
1594279800000|2020-07-09 07:30:00|5265.43|5265.43|5254.43|5254.43|5266.3|5266.3|5253.01|5253.01|0
1594280100000|2020-07-09 07:35:00|5251.99|5251.99|5254.48|5254.48|5254.92|5254.92|5249.6|5249.6|0
1594280400000|2020-07-09 07:40:00|5253.26|5253.26|5244.42|5244.42|5253.7|5253.7|5244.42|5244.42|0
1594280700000|2020-07-09 07:45:00|5244.19|5244.19|5246.79|5246.79|5251.79|5251.79|5243.73|5243.73|0
1594281000000|2020-07-09 07:50:00|5248.22|5248.22|5250.4|5250.4|5253.14|5253.14|5248.22|5248.22|0
1594281300000|2020-07-09 07:55:00|5251.27|5251.27|5263.34|5263.34|5263.34|5263.34|5251.27|5251.27|0
1594281600000|2020-07-09 08:00:00|5262.63|5262.63|5260.72|5260.72|5262.63|5262.63|5255.84|5255.84|0
1594281900000|2020-07-09 08:05:00|5261.32|5261.32|5272.21|5272.21|5273.54|5273.54|5259.77|5259.77|0
1594282200000|2020-07-09 08:10:00|5271.6|5271.6|5266.45|5266.45|5274.22|5274.22|5264.02|5264.02|0
1594282500000|2020-07-09 08:15:00|5265.73|5265.73|5262.07|5262.07|5267.93|5267.93|5261.89|5261.89|0
1594282800000|2020-07-09 08:20:00|5261.46|5261.46|5259.44|5259.44|5262.7|5262.7|5257.53|5257.53|0
1594283100000|2020-07-09 08:25:00|5260.31|5260.31|5258.29|5258.29|5264.88|5264.88|5257.82|5257.82|0
1594283400000|2020-07-09 08:30:00|5257.68|5257.68|5240.89|5240.89|5257.99|5257.99|5240.65|5240.65|0
1594283700000|2020-07-09 08:35:00|5241.12|5241.12|5246.09|5246.09|5246.09|5246.09|5237.15|5237.15|0
1594284000000|2020-07-09 08:40:00|5245.86|5245.86|5239.23|5239.23|5245.86|5245.86|5238.08|5238.08|0
1594284300000|2020-07-09 08:45:00|5239.69|5239.69|5230.41|5230.41|5239.69|5239.69|5230.18|5230.18|0
1594284600000|2020-07-09 08:50:00|5229.98|5229.98|5228.25|5228.25|5229.98|5229.98|5226.16|5226.16|0
1594284900000|2020-07-09 08:55:00|5228.97|5228.97|5223.91|5223.91|5230.07|5230.07|5223.91|5223.91|0
1594285200000|2020-07-09 09:00:00|5223.04|5223.04|5224.68|5224.68|5224.91|5224.91|5220.96|5220.96|0
1594285500000|2020-07-09 09:05:00|5224.45|5224.45|5225.57|5225.57|5226.65|5226.65|5223.68|5223.68|0
1594285800000|2020-07-09 09:10:00|5223.75|5223.75|5223.8|5223.8|5224.41|5224.41|5221.05|5221.05|0
1594286100000|2020-07-09 09:15:00|5222.58|5222.58|5207.57|5207.57|5222.58|5222.58|5207.57|5207.57|0
1594286400000|2020-07-09 09:20:00|5207.92|5207.92|5196.24|5196.24|5207.92|5207.92|5196.24|5196.24|0
1594286700000|2020-07-09 09:25:00|5196.6|5196.6|5195.33|5195.33|5197.36|5197.36|5194.7|5194.7|0
1594287000000|2020-07-09 09:30:00|5195.56|5195.56|5194.64|5194.64|5197.81|5197.81|5193.29|5193.29|0
1594287300000|2020-07-09 09:35:00|5194.88|5194.88|5196.27|5196.27|5197.5|5197.5|5194.61|5194.61|0
1594287600000|2020-07-09 09:40:00|5196.04|5196.04|5198.51|5198.51|5200.23|5200.23|5195.81|5195.81|0
1594287900000|2020-07-09 09:45:00|5198.77|5198.77|5202.43|5202.43|5205.1|5205.1|5198.77|5198.77|0
1594288200000|2020-07-09 09:50:00|5202.2|5202.2|5203.73|5203.73|5206.24|5206.24|5201.28|5201.28|0
1594288500000|2020-07-09 09:55:00|5204.19|5204.19|5200.86|5200.86|5204.19|5204.19|5200.14|5200.14|0
1594288800000|2020-07-09 10:00:00|5201.58|5201.58|5202.76|5202.76|5202.76|5202.76|5198.11|5198.11|0
1594289100000|2020-07-09 10:05:00|5202.3|5202.3|5198.96|5198.96|5202.3|5202.3|5198.6|5198.6|0
1594289400000|2020-07-09 10:10:00|5198.35|5198.35|5199.1|5199.1|5200.38|5200.38|5197.28|5197.28|0
1594289700000|2020-07-09 10:15:00|5198.87|5198.87|5203.92|5203.92|5204.15|5204.15|5198.87|5198.87|0
1594290000000|2020-07-09 10:20:00|5203.69|5203.69|5202.72|5202.72|5204.85|5204.85|5201.91|5201.91|0
1594290300000|2020-07-09 10:25:00|5202.29|5202.29|5203.08|5203.08|5204.47|5204.47|5201.21|5201.21|0
1594290600000|2020-07-09 10:30:00|5202.47|5202.47|5199.35|5199.35|5203.52|5203.52|5199.07|5199.07|0
1594290900000|2020-07-09 10:35:00|5198.74|5198.74|5198.52|5198.52|5200.42|5200.42|5197.87|5197.87|0
1594291200000|2020-07-09 10:40:00|5197.91|5197.91|5197.33|5197.33|5198.72|5198.72|5196.03|5196.03|0
1594291500000|2020-07-09 10:45:00|5197.76|5197.76|5197.44|5197.44|5198.19|5198.19|5195.04|5195.04|0
1594291800000|2020-07-09 10:50:00|5196.83|5196.83|5194|5194|5197.52|5197.52|5194|5194|0
1594292100000|2020-07-09 10:55:00|5194.36|5194.36|5194.89|5194.89|5198.28|5198.28|5192.97|5192.97|0
1594292400000|2020-07-09 11:00:00|5197.04|5197.04|5198.89|5198.89|5199.73|5199.73|5194.57|5194.57|0
1594292700000|2020-07-09 11:05:00|5199.12|5199.12|5190.66|5190.66|5199.12|5199.12|5190.66|5190.66|0
1594293000000|2020-07-09 11:10:00|5190.05|5190.05|5191.29|5191.29|5194.31|5194.31|5190.05|5190.05|0
1594293300000|2020-07-09 11:15:00|5192.6|5192.6|5197.05|5197.05|5197.76|5197.76|5192.6|5192.6|0
1594293600000|2020-07-09 11:20:00|5197.28|5197.28|5200.22|5200.22|5201.31|5201.31|5197.06|5197.06|0
1594293900000|2020-07-09 11:25:00|5199.61|5199.61|5211.56|5211.56|5213.42|5213.42|5199.61|5199.61|0
1594294200000|2020-07-09 11:30:00|5210.95|5210.95|5206.43|5206.43|5210.95|5210.95|5205.56|5205.56|0
1594294500000|2020-07-09 11:35:00|5207.12|5207.12|5203.77|5203.77|5207.82|5207.82|5203.77|5203.77|0
1594294800000|2020-07-09 11:40:00|5204|5204|5207.75|5207.75|5207.75|5207.75|5204|5204|0
1594295100000|2020-07-09 11:45:00|5208.36|5208.36|5205.87|5205.87|5209.14|5209.14|5205.87|5205.87|0
1594295400000|2020-07-09 11:50:00|5205.41|5205.41|5206.37|5206.37|5207.23|5207.23|5204.95|5204.95|0
1594295700000|2020-07-09 11:55:00|5205.93|5205.93|5202.26|5202.26|5208.49|5208.49|5202.13|5202.13|0
1594296000000|2020-07-09 12:00:00|5203.47|5203.47|5204|5204|5205.32|5205.32|5202.52|5202.52|0
1594296300000|2020-07-09 12:05:00|5204.43|5204.43|5204.12|5204.12|5205.89|5205.89|5203.28|5203.28|0
1594296600000|2020-07-09 12:10:00|5203.66|5203.66|5203.38|5203.38|5203.92|5203.92|5201.51|5201.51|0
1594296900000|2020-07-09 12:15:00|5203.15|5203.15|5207.85|5207.85|5207.85|5207.85|5203.15|5203.15|0
1594297200000|2020-07-09 12:20:00|5208.08|5208.08|5211.59|5211.59|5212.14|5212.14|5207.85|5207.85|0
1594297500000|2020-07-09 12:25:00|5212.19|5212.19|5211.1|5211.1|5212.86|5212.86|5209.77|5209.77|0
1594297800000|2020-07-09 12:30:00|5213.48|5213.48|5213.25|5213.25|5214.58|5214.58|5211.82|5211.82|0
1594298100000|2020-07-09 12:35:00|5212.81|5212.81|5214.72|5214.72|5215.56|5215.56|5212.35|5212.35|0
1594298400000|2020-07-09 12:40:00|5213.27|5213.27|5210.21|5210.21|5215.25|5215.25|5210.21|5210.21|0
1594298700000|2020-07-09 12:45:00|5210.65|5210.65|5211.68|5211.68|5211.68|5211.68|5210.52|5210.52|0
1594299000000|2020-07-09 12:50:00|5211.45|5211.45|5201.89|5201.89|5211.45|5211.45|5201.01|5201.01|0
1594299300000|2020-07-09 12:55:00|5201.01|5201.01|5203.98|5203.98|5204.85|5204.85|5199.83|5199.83|0
1594299600000|2020-07-09 13:00:00|5203.62|5203.62|5193.79|5193.79|5203.85|5203.85|5193.64|5193.64|0
1594299900000|2020-07-09 13:05:00|5194.03|5194.03|5193.86|5193.86|5196.5|5196.5|5193.86|5193.86|0
1594300200000|2020-07-09 13:10:00|5194.09|5194.09|5200.3|5200.3|5200.3|5200.3|5193.86|5193.86|0
1594300500000|2020-07-09 13:15:00|5199.87|5199.87|5196.87|5196.87|5200.1|5200.1|5196.26|5196.26|0
1594300800000|2020-07-09 13:20:00|5197.1|5197.1|5199.04|5199.04|5200.6|5200.6|5196.87|5196.87|0
1594301100000|2020-07-09 13:25:00|5199.27|5199.27|5195.69|5195.69|5199.71|5199.71|5195.69|5195.69|0
1594301400000|2020-07-09 13:30:00|5195.26|5195.26|5180.96|5180.96|5195.77|5195.77|5180.96|5180.96|0
1594301700000|2020-07-09 13:35:00|5180.1|5180.1|5173.3|5173.3|5180.1|5180.1|5172.4|5172.4|0
1594302000000|2020-07-09 13:40:00|5172.84|5172.84|5179.08|5179.08|5180.53|5180.53|5172.18|5172.18|0
1594302300000|2020-07-09 13:45:00|5177.34|5177.34|5172.71|5172.71|5179.25|5179.25|5170.79|5170.79|0
1594302600000|2020-07-09 13:50:00|5173.14|5173.14|5174.64|5174.64|5176.2|5176.2|5170.66|5170.66|0
1594302900000|2020-07-09 13:55:00|5174.41|5174.41|5181.37|5181.37|5181.37|5181.37|5173.82|5173.82|0
1594303200000|2020-07-09 14:00:00|5181.81|5181.81|5183.1|5183.1|5186.65|5186.65|5181.81|5181.81|0
1594303500000|2020-07-09 14:05:00|5182.28|5182.28|5181.97|5181.97|5184.91|5184.91|5181.41|5181.41|0
1594303800000|2020-07-09 14:10:00|5181.61|5181.61|5180.13|5180.13|5181.61|5181.61|5178.87|5178.87|0
1594304100000|2020-07-09 14:15:00|5179.41|5179.41|5170.1|5170.1|5179.41|5179.41|5169.87|5169.87|0
1594304400000|2020-07-09 14:20:00|5170.71|5170.71|5168.45|5168.45|5171.43|5171.43|5166.44|5166.44|0
1594304700000|2020-07-09 14:25:00|5168.22|5168.22|5172.21|5172.21|5173.88|5173.88|5168.22|5168.22|0
1594305000000|2020-07-09 14:30:00|5173.52|5173.52|5170.57|5170.57|5174.23|5174.23|5170.14|5170.14|0
1594305300000|2020-07-09 14:35:00|5170.21|5170.21|5161.23|5161.23|5170.21|5170.21|5161.23|5161.23|0
1594305600000|2020-07-09 14:40:00|5161.46|5161.46|5151.43|5151.43|5161.46|5161.46|5151.43|5151.43|0
1594305900000|2020-07-09 14:45:00|5151.07|5151.07|5147.9|5147.9|5152.64|5152.64|5145.18|5145.18|0
1594306200000|2020-07-09 14:50:00|5147.29|5147.29|5140.8|5140.8|5148.72|5148.72|5140.24|5140.24|0
1594306500000|2020-07-09 14:55:00|5140.44|5140.44|5120.96|5120.96|5140.44|5140.44|5120.96|5120.96|0
1594306800000|2020-07-09 15:00:00|5121.56|5121.56|5109.62|5109.62|5122.44|5122.44|5106.66|5106.66|0
1594307100000|2020-07-09 15:05:00|5109.27|5109.27|5112.18|5112.18|5115.31|5115.31|5107.99|5107.99|0
1594307400000|2020-07-09 15:10:00|5112.62|5112.62|5118.57|5118.57|5119.44|5119.44|5111.57|5111.57|0
1594307700000|2020-07-09 15:15:00|5118.21|5118.21|5101.5|5101.5|5119.99|5119.99|5101.06|5101.06|0
1594308000000|2020-07-09 15:20:00|5102.73|5102.73|5101.55|5101.55|5107.33|5107.33|5100.63|5100.63|0
1594308300000|2020-07-09 15:25:00|5101.91|5101.91|5104.15|5104.15|5108.64|5108.64|5100.58|5100.58|0
1594365300000|2020-07-10 07:15:00|5076.85|5076.85|5078.41|5078.41|5083.09|5083.09|5075.87|5075.87|0
1594365600000|2020-07-10 07:20:00|5077.95|5077.95|5088.71|5088.71|5088.94|5088.94|5077.2|5077.2|0
1594365900000|2020-07-10 07:25:00|5087.84|5087.84|5089.81|5089.81|5092.03|5092.03|5086.11|5086.11|0
1594366200000|2020-07-10 07:30:00|5091.55|5091.55|5080.59|5080.59|5092.63|5092.63|5080.59|5080.59|0
1594366500000|2020-07-10 07:35:00|5083.18|5083.18|5078.77|5078.77|5087.16|5087.16|5077.86|5077.86|0
1594366800000|2020-07-10 07:40:00|5079.63|5079.63|5080.02|5080.02|5083.73|5083.73|5079.4|5079.4|0
1594367100000|2020-07-10 07:45:00|5080.73|5080.73|5079.01|5079.01|5080.73|5080.73|5072.96|5072.96|0
1594367400000|2020-07-10 07:50:00|5080.24|5080.24|5094.91|5094.91|5097.2|5097.2|5080.24|5080.24|0
1594367700000|2020-07-10 07:55:00|5095.52|5095.52|5103.64|5103.64|5103.64|5103.64|5092.43|5092.43|0
1594368000000|2020-07-10 08:00:00|5105.07|5105.07|5128.19|5128.19|5132.15|5132.15|5105.07|5105.07|0
1594368300000|2020-07-10 08:05:00|5128.42|5128.42|5130.31|5130.31|5135.75|5135.75|5117.78|5117.78|0
1594368600000|2020-07-10 08:10:00|5131.62|5131.62|5120.05|5120.05|5135.33|5135.33|5119.61|5119.61|0
1594368900000|2020-07-10 08:15:00|5120.28|5120.28|5124.43|5124.43|5124.9|5124.9|5118.49|5118.49|0
1594369200000|2020-07-10 08:20:00|5124|5124|5134.37|5134.37|5134.37|5134.37|5123.59|5123.59|0
1594369500000|2020-07-10 08:25:00|5133.5|5133.5|5140.66|5140.66|5140.66|5140.66|5133.27|5133.27|0
1594369800000|2020-07-10 08:30:00|5141.53|5141.53|5127.38|5127.38|5146.05|5146.05|5127.38|5127.38|0
1594370100000|2020-07-10 08:35:00|5126.77|5126.77|5117.46|5117.46|5126.77|5126.77|5117.46|5117.46|0
1594370400000|2020-07-10 08:40:00|5116.77|5116.77|5114.65|5114.65|5116.77|5116.77|5111.45|5111.45|0
1594370700000|2020-07-10 08:45:00|5113.96|5113.96|5106.66|5106.66|5116.84|5116.84|5105.18|5105.18|0
1594371000000|2020-07-10 08:50:00|5106.3|5106.3|5100.1|5100.1|5106.3|5106.3|5097.91|5097.91|0
1594371300000|2020-07-10 08:55:00|5099.64|5099.64|5106.81|5106.81|5106.81|5106.81|5099.64|5099.64|0
1594371600000|2020-07-10 09:00:00|5107.68|5107.68|5113.24|5113.24|5115.93|5115.93|5107.68|5107.68|0
1594371900000|2020-07-10 09:05:00|5113.96|5113.96|5110.08|5110.08|5117.11|5117.11|5110.08|5110.08|0
1594372200000|2020-07-10 09:10:00|5110.31|5110.31|5108.05|5108.05|5110.31|5110.31|5107.95|5107.95|0
1594372500000|2020-07-10 09:15:00|5109.35|5109.35|5119.37|5119.37|5119.37|5119.37|5109.35|5109.35|0
1594372800000|2020-07-10 09:20:00|5118.93|5118.93|5127.92|5127.92|5128.86|5128.86|5117.27|5117.27|0
1594373100000|2020-07-10 09:25:00|5128.78|5128.78|5136.05|5136.05|5137.79|5137.79|5128.78|5128.78|0
1594373400000|2020-07-10 09:30:00|5136.74|5136.74|5143.2|5143.2|5144.27|5144.27|5135.95|5135.95|0
1594373700000|2020-07-10 09:35:00|5143.43|5143.43|5144.86|5144.86|5146.35|5146.35|5143.43|5143.43|0
1594374000000|2020-07-10 09:40:00|5145.73|5145.73|5146.96|5146.96|5147.34|5147.34|5143.91|5143.91|0
1594374300000|2020-07-10 09:45:00|5147.57|5147.57|5140.28|5140.28|5147.57|5147.57|5140.28|5140.28|0
1594374600000|2020-07-10 09:50:00|5140.51|5140.51|5145.15|5145.15|5146.3|5146.3|5140.28|5140.28|0
1594374900000|2020-07-10 09:55:00|5145.76|5145.76|5147.66|5147.66|5148.02|5148.02|5145.32|5145.32|0
1594375200000|2020-07-10 10:00:00|5148.46|5148.46|5149.56|5149.56|5152.92|5152.92|5148.46|5148.46|0
1594375500000|2020-07-10 10:05:00|5149.99|5149.99|5156.67|5156.67|5156.89|5156.89|5149.99|5149.99|0
1594375800000|2020-07-10 10:10:00|5157.13|5157.13|5165.77|5165.77|5167.51|5167.51|5157.13|5157.13|0
1594376100000|2020-07-10 10:15:00|5165.33|5165.33|5163.36|5163.36|5167.25|5167.25|5162.16|5162.16|0
1594376400000|2020-07-10 10:20:00|5163.97|5163.97|5164.36|5164.36|5166.98|5166.98|5163.97|5163.97|0
1594376700000|2020-07-10 10:25:00|5164.6|5164.6|5166.03|5166.03|5167.34|5167.34|5164.21|5164.21|0
1594377000000|2020-07-10 10:30:00|5167.34|5167.34|5174.91|5174.91|5176.03|5176.03|5166.47|5166.47|0
1594377300000|2020-07-10 10:35:00|5175.78|5175.78|5188.3|5188.3|5190.39|5190.39|5175.78|5175.78|0
1594377600000|2020-07-10 10:40:00|5187.69|5187.69|5185.81|5185.81|5187.69|5187.69|5185.46|5185.46|0
1594377900000|2020-07-10 10:45:00|5186.78|5186.78|5180.6|5180.6|5186.78|5186.78|5180.6|5180.6|0
1594378200000|2020-07-10 10:50:00|5181.03|5181.03|5183.74|5183.74|5186.2|5186.2|5181.01|5181.01|0
1594378500000|2020-07-10 10:55:00|5183.51|5183.51|5188.91|5188.91|5188.91|5188.91|5183.51|5183.51|0
1594378800000|2020-07-10 11:00:00|5188.39|5188.39|5193.62|5193.62|5193.62|5193.62|5187.68|5187.68|0
1594379100000|2020-07-10 11:05:00|5193.98|5193.98|5200.87|5200.87|5203.09|5203.09|5193.98|5193.98|0
1594379400000|2020-07-10 11:10:00|5200.26|5200.26|5198.03|5198.03|5202.89|5202.89|5198.03|5198.03|0
1594379700000|2020-07-10 11:15:00|5198.46|5198.46|5196.14|5196.14|5198.9|5198.9|5194.46|5194.46|0
1594380000000|2020-07-10 11:20:00|5195.27|5195.27|5200.26|5200.26|5202.35|5202.35|5194.45|5194.45|0
1594380300000|2020-07-10 11:25:00|5200.87|5200.87|5191.15|5191.15|5200.87|5200.87|5191.15|5191.15|0
1594380600000|2020-07-10 11:30:00|5190.69|5190.69|5176.52|5176.52|5190.69|5190.69|5176.52|5176.52|0
1594380900000|2020-07-10 11:35:00|5176.75|5176.75|5177.78|5177.78|5177.78|5177.78|5173.56|5173.56|0
1594381200000|2020-07-10 11:40:00|5177.17|5177.17|5179.75|5179.75|5179.75|5179.75|5176.89|5176.89|0
1594381500000|2020-07-10 11:45:00|5181.48|5181.48|5174.34|5174.34|5183.42|5183.42|5173.91|5173.91|0
1594381800000|2020-07-10 11:50:00|5174.81|5174.81|5165.89|5165.89|5176.04|5176.04|5164.91|5164.91|0
1594382100000|2020-07-10 11:55:00|5165.02|5165.02|5164.09|5164.09|5167.37|5167.37|5164.09|5164.09|0
1594382400000|2020-07-10 12:00:00|5164.32|5164.32|5168.3|5168.3|5169.68|5169.68|5163.97|5163.97|0
1594382700000|2020-07-10 12:05:00|5167.69|5167.69|5167.43|5167.43|5169.64|5169.64|5167.43|5167.43|0
1594383000000|2020-07-10 12:10:00|5166.56|5166.56|5158.81|5158.81|5168.16|5168.16|5156.72|5156.72|0
1594383300000|2020-07-10 12:15:00|5159.68|5159.68|5158.38|5158.38|5159.89|5159.89|5158.38|5158.38|0
1594383600000|2020-07-10 12:20:00|5157.66|5157.66|5156.41|5156.41|5158.99|5158.99|5156.41|5156.41|0
1594383900000|2020-07-10 12:25:00|5155.8|5155.8|5156.08|5156.08|5156.13|5156.13|5152.07|5152.07|0
1594384200000|2020-07-10 12:30:00|5157.3|5157.3|5160.62|5160.62|5162.32|5162.32|5157.3|5157.3|0
1594384500000|2020-07-10 12:35:00|5161.08|5161.08|5183.93|5183.93|5184.1|5184.1|5160.39|5160.39|0
1594384800000|2020-07-10 12:40:00|5186.54|5186.54|5179.82|5179.82|5190.92|5190.92|5177.85|5177.85|0
1594385100000|2020-07-10 12:45:00|5180.25|5180.25|5181.42|5181.42|5184.73|5184.73|5180.25|5180.25|0
1594385400000|2020-07-10 12:50:00|5181.78|5181.78|5181.63|5181.63|5182.24|5182.24|5178.82|5178.82|0
1594385700000|2020-07-10 12:55:00|5180.32|5180.32|5182.55|5182.55|5183.26|5183.26|5179.36|5179.36|0
1594386000000|2020-07-10 13:00:00|5183.26|5183.26|5193.13|5193.13|5195.76|5195.76|5183.26|5183.26|0
1594386300000|2020-07-10 13:05:00|5194.35|5194.35|5186.46|5186.46|5199.42|5199.42|5186.2|5186.2|0
1594386600000|2020-07-10 13:10:00|5186.82|5186.82|5184.36|5184.36|5188.09|5188.09|5183.72|5183.72|0
1594386900000|2020-07-10 13:15:00|5184.13|5184.13|5185.87|5185.87|5187.18|5187.18|5183.86|5183.86|0
1594387200000|2020-07-10 13:20:00|5187.03|5187.03|5185.06|5185.06|5188.71|5188.71|5183.86|5183.86|0
1594387500000|2020-07-10 13:25:00|5186.79|5186.79|5187.43|5187.43|5188.69|5188.69|5186.79|5186.79|0
1594387800000|2020-07-10 13:30:00|5188.66|5188.66|5192.53|5192.53|5198.47|5198.47|5188.66|5188.66|0
1594388100000|2020-07-10 13:35:00|5191.3|5191.3|5201.41|5201.41|5201.41|5201.41|5189.33|5189.33|0
1594388400000|2020-07-10 13:40:00|5201.26|5201.26|5204.01|5204.01|5204.13|5204.13|5196.69|5196.69|0
1594388700000|2020-07-10 13:45:00|5203.58|5203.58|5199.61|5199.61|5206.23|5206.23|5199.61|5199.61|0
1594389000000|2020-07-10 13:50:00|5199|5199|5183.78|5183.78|5199|5199|5183.78|5183.78|0
1594389300000|2020-07-10 13:55:00|5182.92|5182.92|5184.6|5184.6|5190.28|5190.28|5182.22|5182.22|0
1594389600000|2020-07-10 14:00:00|5182.77|5182.77|5178.08|5178.08|5182.77|5182.77|5177.49|5177.49|0
1594389900000|2020-07-10 14:05:00|5178.44|5178.44|5182.91|5182.91|5183.52|5183.52|5176.98|5176.98|0
1594390200000|2020-07-10 14:10:00|5182.04|5182.04|5188.27|5188.27|5189.24|5189.24|5182.04|5182.04|0
1594390500000|2020-07-10 14:15:00|5188.5|5188.5|5183.07|5183.07|5191.71|5191.71|5183.07|5183.07|0
1594390800000|2020-07-10 14:20:00|5182.46|5182.46|5179.35|5179.35|5183.41|5183.41|5179.35|5179.35|0
1594391100000|2020-07-10 14:25:00|5179.71|5179.71|5196.79|5196.79|5197.22|5197.22|5179.71|5179.71|0
1594391400000|2020-07-10 14:30:00|5197.02|5197.02|5202.1|5202.1|5205.63|5205.63|5192.96|5192.96|0
1594391700000|2020-07-10 14:35:00|5201.23|5201.23|5200.11|5200.11|5204.38|5204.38|5198.17|5198.17|0
1594392000000|2020-07-10 14:40:00|5200.58|5200.58|5220.32|5220.32|5221.91|5221.91|5200.58|5200.58|0
1594392300000|2020-07-10 14:45:00|5221.04|5221.04|5217.43|5217.43|5222.8|5222.8|5216.84|5216.84|0
1594392600000|2020-07-10 14:50:00|5217.66|5217.66|5218.12|5218.12|5219.04|5219.04|5212.9|5212.9|0
1594392900000|2020-07-10 14:55:00|5216.81|5216.81|5218.66|5218.66|5219.5|5219.5|5215.75|5215.75|0
1594393200000|2020-07-10 15:00:00|5218.43|5218.43|5213.52|5213.52|5221.5|5221.5|5210.97|5210.97|0
1594393500000|2020-07-10 15:05:00|5213.76|5213.76|5222.22|5222.22|5222.22|5222.22|5213.76|5213.76|0
1594393800000|2020-07-10 15:10:00|5221.78|5221.78|5221.57|5221.57|5224.48|5224.48|5220.88|5220.88|0
1594394100000|2020-07-10 15:15:00|5221.8|5221.8|5223.46|5223.46|5225.09|5225.09|5221.57|5221.57|0
1594394400000|2020-07-10 15:20:00|5222.85|5222.85|5225.17|5225.17|5226.06|5226.06|5221.01|5221.01|0
1594394700000|2020-07-10 15:25:00|5224.73|5224.73|5222.74|5222.74|5228.86|5228.86|5221.94|5221.94|0
1594624500000|2020-07-13 07:15:00|5288.53|5288.53|5289.38|5289.38|5295.68|5295.68|5283.22|5283.22|0
1594624800000|2020-07-13 07:20:00|5291.56|5291.56|5297.38|5297.38|5302.44|5302.44|5291.56|5291.56|0
1594625100000|2020-07-13 07:25:00|5296.46|5296.46|5279.86|5279.86|5296.49|5296.49|5277.6|5277.6|0
1594625400000|2020-07-13 07:30:00|5281.3|5281.3|5302.55|5302.55|5302.55|5302.55|5281.3|5281.3|0
1594625700000|2020-07-13 07:35:00|5302.78|5302.78|5304.22|5304.22|5307.01|5307.01|5301.65|5301.65|0
1594626000000|2020-07-13 07:40:00|5303.78|5303.78|5292.11|5292.11|5305.21|5305.21|5291.39|5291.39|0
1594626300000|2020-07-13 07:45:00|5292.72|5292.72|5283.35|5283.35|5293.85|5293.85|5283.12|5283.12|0
1594626600000|2020-07-13 07:50:00|5284.05|5284.05|5269.88|5269.88|5284.05|5284.05|5266.75|5266.75|0
1594626900000|2020-07-13 07:55:00|5268.66|5268.66|5265.07|5265.07|5272.52|5272.52|5264.07|5264.07|0
1594627200000|2020-07-13 08:00:00|5264.2|5264.2|5254.94|5254.94|5264.56|5264.56|5254.94|5254.94|0
1594627500000|2020-07-13 08:05:00|5254.71|5254.71|5264.74|5264.74|5264.74|5264.74|5249.9|5249.9|0
1594627800000|2020-07-13 08:10:00|5265.43|5265.43|5264.13|5264.13|5267.36|5267.36|5261.92|5261.92|0
1594628100000|2020-07-13 08:15:00|5263.26|5263.26|5251.52|5251.52|5265|5265|5251.52|5251.52|0
1594628400000|2020-07-13 08:20:00|5251.06|5251.06|5241.77|5241.77|5251.9|5251.9|5240.95|5240.95|0
1594628700000|2020-07-13 08:25:00|5241.33|5241.33|5255.48|5255.48|5255.55|5255.55|5241.33|5241.33|0
1594629000000|2020-07-13 08:30:00|5256.45|5256.45|5233.87|5233.87|5256.45|5256.45|5233.87|5233.87|0
1594629300000|2020-07-13 08:35:00|5233.51|5233.51|5238.14|5238.14|5238.14|5238.14|5233.51|5233.51|0
1594629600000|2020-07-13 08:40:00|5239.01|5239.01|5246.24|5246.24|5246.24|5246.24|5236.89|5236.89|0
1594629900000|2020-07-13 08:45:00|5246.85|5246.85|5247.85|5247.85|5248.31|5248.31|5245.39|5245.39|0
1594630200000|2020-07-13 08:50:00|5247.62|5247.62|5251.22|5251.22|5252.35|5252.35|5247.4|5247.4|0
1594630500000|2020-07-13 08:55:00|5249.92|5249.92|5250.22|5250.22|5250.86|5250.86|5247.97|5247.97|0
1594630800000|2020-07-13 09:00:00|5250.93|5250.93|5252.78|5252.78|5254.44|5254.44|5248.19|5248.19|0
1594631100000|2020-07-13 09:05:00|5253.14|5253.14|5255.33|5255.33|5256.65|5256.65|5252.78|5252.78|0
1594631400000|2020-07-13 09:10:00|5255.1|5255.1|5260.38|5260.38|5260.38|5260.38|5255.1|5255.1|0
1594631700000|2020-07-13 09:15:00|5259.51|5259.51|5269.86|5269.86|5269.86|5269.86|5258.79|5258.79|0
1594632000000|2020-07-13 09:20:00|5270.22|5270.22|5268.06|5268.06|5271.17|5271.17|5265.44|5265.44|0
1594632300000|2020-07-13 09:25:00|5268.29|5268.29|5275.41|5275.41|5275.41|5275.41|5267.93|5267.93|0
1594632600000|2020-07-13 09:30:00|5275.77|5275.77|5280.11|5280.11|5282.28|5282.28|5275.21|5275.21|0
1594632900000|2020-07-13 09:35:00|5280.46|5280.46|5284.23|5284.23|5289.15|5289.15|5280.46|5280.46|0
1594633200000|2020-07-13 09:40:00|5285.1|5285.1|5274.58|5274.58|5285.1|5285.1|5274.58|5274.58|0
1594633500000|2020-07-13 09:45:00|5274.35|5274.35|5279.09|5279.09|5280.31|5280.31|5271.75|5271.75|0
1594633800000|2020-07-13 09:50:00|5278.37|5278.37|5280.9|5280.9|5282.9|5282.9|5276.4|5276.4|0
1594634100000|2020-07-13 09:55:00|5281.34|5281.34|5281.74|5281.74|5281.74|5281.74|5277.92|5277.92|0
1594634400000|2020-07-13 10:00:00|5282.34|5282.34|5277.37|5277.37|5282.58|5282.58|5275.4|5275.4|0
1594634700000|2020-07-13 10:05:00|5276.9|5276.9|5274.39|5274.39|5276.9|5276.9|5270.55|5270.55|0
1594635000000|2020-07-13 10:10:00|5273.24|5273.24|5271.9|5271.9|5273.24|5273.24|5269.07|5269.07|0
1594635300000|2020-07-13 10:15:00|5271.47|5271.47|5274.34|5274.34|5274.78|5274.78|5271.47|5271.47|0
1594635600000|2020-07-13 10:20:00|5274.8|5274.8|5270.66|5270.66|5274.8|5274.8|5270.09|5270.09|0
1594635900000|2020-07-13 10:25:00|5271.38|5271.38|5276.19|5276.19|5276.19|5276.19|5271.38|5271.38|0
1594636200000|2020-07-13 10:30:00|5276.79|5276.79|5276.52|5276.52|5276.79|5276.79|5274.48|5274.48|0
1594636500000|2020-07-13 10:35:00|5277.39|5277.39|5276.31|5276.31|5277.77|5277.77|5275.16|5275.16|0
1594636800000|2020-07-13 10:40:00|5275.7|5275.7|5272.18|5272.18|5276.13|5276.13|5270.62|5270.62|0
1594637100000|2020-07-13 10:45:00|5272.54|5272.54|5271.07|5271.07|5273.13|5273.13|5269.53|5269.53|0
1594637400000|2020-07-13 10:50:00|5270.71|5270.71|5282.83|5282.83|5282.83|5282.83|5270.71|5270.71|0
1594637700000|2020-07-13 10:55:00|5282.11|5282.11|5285.68|5285.68|5286.29|5286.29|5282.11|5282.11|0
1594638000000|2020-07-13 11:00:00|5287.86|5287.86|5286.83|5286.83|5291.88|5291.88|5284.62|5284.62|0
1594638300000|2020-07-13 11:05:00|5286.47|5286.47|5295.25|5295.25|5296.07|5296.07|5286.11|5286.11|0
1594638600000|2020-07-13 11:10:00|5296.56|5296.56|5296.82|5296.82|5299.61|5299.61|5294.37|5294.37|0
1594638900000|2020-07-13 11:15:00|5296.22|5296.22|5295.35|5295.35|5298.45|5298.45|5294.99|5294.99|0
1594639200000|2020-07-13 11:20:00|5295.71|5295.71|5294.15|5294.15|5297.25|5297.25|5293.92|5293.92|0
1594639500000|2020-07-13 11:25:00|5293.46|5293.46|5300.77|5300.77|5301.38|5301.38|5293.46|5293.46|0
1594639800000|2020-07-13 11:30:00|5301.12|5301.12|5299.84|5299.84|5301.12|5301.12|5294.82|5294.82|0
1594640100000|2020-07-13 11:35:00|5299.38|5299.38|5294.59|5294.59|5300.42|5300.42|5294.59|5294.59|0
1594640400000|2020-07-13 11:40:00|5293.73|5293.73|5290.82|5290.82|5293.73|5293.73|5287.57|5287.57|0
1594640700000|2020-07-13 11:45:00|5291.43|5291.43|5291.26|5291.26|5294.27|5294.27|5290.9|5290.9|0
1594641000000|2020-07-13 11:50:00|5292.13|5292.13|5287.58|5287.58|5295.68|5295.68|5286.97|5286.97|0
1594641300000|2020-07-13 11:55:00|5287.14|5287.14|5279.21|5279.21|5287.14|5287.14|5277.91|5277.91|0
1594641600000|2020-07-13 12:00:00|5278.86|5278.86|5278.4|5278.4|5280.83|5280.83|5278.38|5278.38|0
1594641900000|2020-07-13 12:05:00|5278.04|5278.04|5274|5274|5278.04|5278.04|5274|5274|0
1594642200000|2020-07-13 12:10:00|5274.44|5274.44|5272.72|5272.72|5274.44|5274.44|5271.14|5271.14|0
1594642500000|2020-07-13 12:15:00|5273.15|5273.15|5269.46|5269.46|5274.38|5274.38|5269.46|5269.46|0
1594642800000|2020-07-13 12:20:00|5269.98|5269.98|5268.43|5268.43|5270.25|5270.25|5266.38|5266.38|0
1594643100000|2020-07-13 12:25:00|5269.82|5269.82|5274.74|5274.74|5274.97|5274.97|5268.89|5268.89|0
1594643400000|2020-07-13 12:30:00|5275.51|5275.51|5274.4|5274.4|5275.51|5275.51|5271.63|5271.63|0
1594643700000|2020-07-13 12:35:00|5274.84|5274.84|5271.19|5271.19|5275.45|5275.45|5271.19|5271.19|0
1594644000000|2020-07-13 12:40:00|5270.83|5270.83|5270.87|5270.87|5270.87|5270.87|5266.88|5266.88|0
1594644300000|2020-07-13 12:45:00|5271.23|5271.23|5275.99|5275.99|5276.16|5276.16|5271.23|5271.23|0
1594644600000|2020-07-13 12:50:00|5276.43|5276.43|5276.7|5276.7|5278.4|5278.4|5275.1|5275.1|0
1594644900000|2020-07-13 12:55:00|5277.05|5277.05|5277.12|5277.12|5280.01|5280.01|5276.86|5276.86|0
1594645200000|2020-07-13 13:00:00|5277.38|5277.38|5272.2|5272.2|5277.38|5277.38|5270|5270|0
1594645500000|2020-07-13 13:05:00|5271.97|5271.97|5269.86|5269.86|5272.2|5272.2|5269.86|5269.86|0
1594645800000|2020-07-13 13:10:00|5269.5|5269.5|5271.44|5271.44|5274.59|5274.59|5269.14|5269.14|0
1594646100000|2020-07-13 13:15:00|5270.58|5270.58|5266.47|5266.47|5271.04|5271.04|5266.47|5266.47|0
1594646400000|2020-07-13 13:20:00|5267.34|5267.34|5264.85|5264.85|5267.57|5267.57|5264.75|5264.75|0
1594646700000|2020-07-13 13:25:00|5264.24|5264.24|5268.11|5268.11|5268.54|5268.54|5260.91|5260.91|0
1594647000000|2020-07-13 13:30:00|5269.26|5269.26|5268.76|5268.76|5274.81|5274.81|5266.79|5266.79|0
1594647300000|2020-07-13 13:35:00|5269.12|5269.12|5261.1|5261.1|5271.2|5271.2|5259.67|5259.67|0
1594647600000|2020-07-13 13:40:00|5261.33|5261.33|5260.5|5260.5|5267.62|5267.62|5260.5|5260.5|0
1594647900000|2020-07-13 13:45:00|5258.76|5258.76|5258.28|5258.28|5259.37|5259.37|5255.72|5255.72|0
1594648200000|2020-07-13 13:50:00|5259.15|5259.15|5252.14|5252.14|5259.15|5259.15|5251.27|5251.27|0
1594648500000|2020-07-13 13:55:00|5253.36|5253.36|5243.21|5243.21|5255.94|5255.94|5243.21|5243.21|0
1594648800000|2020-07-13 14:00:00|5244.08|5244.08|5242.86|5242.86|5248.53|5248.53|5241.26|5241.26|0
1594649100000|2020-07-13 14:05:00|5243.47|5243.47|5253.75|5253.75|5253.99|5253.99|5243.47|5243.47|0
1594649400000|2020-07-13 14:10:00|5254.47|5254.47|5249.6|5249.6|5254.47|5254.47|5247.14|5247.14|0
1594649700000|2020-07-13 14:15:00|5250.47|5250.47|5258.99|5258.99|5258.99|5258.99|5250.47|5250.47|0
1594650000000|2020-07-13 14:20:00|5258.56|5258.56|5257.77|5257.77|5259.12|5259.12|5255.81|5255.81|0
1594650300000|2020-07-13 14:25:00|5257.54|5257.54|5260.7|5260.7|5261.42|5261.42|5256.62|5256.62|0
1594650600000|2020-07-13 14:30:00|5260.47|5260.47|5256.74|5256.74|5260.95|5260.95|5255.84|5255.84|0
1594650900000|2020-07-13 14:35:00|5256.51|5256.51|5251.22|5251.22|5256.51|5256.51|5251.22|5251.22|0
1594651200000|2020-07-13 14:40:00|5251.58|5251.58|5250.73|5250.73|5253.94|5253.94|5247.46|5247.46|0
1594651500000|2020-07-13 14:45:00|5250.37|5250.37|5254.9|5254.9|5254.9|5254.9|5247.22|5247.22|0
1594651800000|2020-07-13 14:50:00|5255.13|5255.13|5251.1|5251.1|5256|5256|5249.29|5249.29|0
1594652100000|2020-07-13 14:55:00|5249.79|5249.79|5259.57|5259.57|5259.57|5259.57|5249.79|5249.79|0
1594652400000|2020-07-13 15:00:00|5259.93|5259.93|5266.75|5266.75|5266.98|5266.98|5258.43|5258.43|0
1594652700000|2020-07-13 15:05:00|5268.06|5268.06|5264.82|5264.82|5268.16|5268.16|5264.82|5264.82|0
1594653000000|2020-07-13 15:10:00|5265.05|5265.05|5262.17|5262.17|5265.89|5265.89|5260.5|5260.5|0
1594653300000|2020-07-13 15:15:00|5261.56|5261.56|5260.87|5260.87|5262.71|5262.71|5259.77|5259.77|0
1594653600000|2020-07-13 15:20:00|5261.23|5261.23|5265.09|5265.09|5265.09|5265.09|5259.71|5259.71|0
1594653900000|2020-07-13 15:25:00|5265.7|5265.7|5273.34|5273.34|5274.49|5274.49|5264.78|5264.78|0
1594710900000|2020-07-14 07:15:00|5221.86|5221.86|5205.46|5205.46|5222.73|5222.73|5205.46|5205.46|0
1594711200000|2020-07-14 07:20:00|5204.07|5204.07|5203.16|5203.16|5206.37|5206.37|5194.72|5194.72|0
1594711500000|2020-07-14 07:25:00|5200.98|5200.98|5209.23|5209.23|5209.46|5209.46|5196.55|5196.55|0
1594711800000|2020-07-14 07:30:00|5207.92|5207.92|5196.72|5196.72|5209.23|5209.23|5194.51|5194.51|0
1594712100000|2020-07-14 07:35:00|5195.85|5195.85|5174.61|5174.61|5195.85|5195.85|5173.9|5173.9|0
1594712400000|2020-07-14 07:40:00|5173.75|5173.75|5172.81|5172.81|5173.98|5173.98|5165.26|5165.26|0
1594712700000|2020-07-14 07:45:00|5172.45|5172.45|5179.7|5179.7|5182.24|5182.24|5172.09|5172.09|0
1594713000000|2020-07-14 07:50:00|5178.03|5178.03|5181.45|5181.45|5184.91|5184.91|5175.7|5175.7|0
1594713300000|2020-07-14 07:55:00|5180.14|5180.14|5184.05|5184.05|5184.05|5184.05|5176.04|5176.04|0
1594713600000|2020-07-14 08:00:00|5184.41|5184.41|5186.62|5186.62|5190.41|5190.41|5180.41|5180.41|0
1594713900000|2020-07-14 08:05:00|5187.48|5187.48|5193.6|5193.6|5193.6|5193.6|5182.06|5182.06|0
1594714200000|2020-07-14 08:10:00|5193.96|5193.96|5209.46|5209.46|5209.46|5209.46|5193.96|5193.96|0
1594714500000|2020-07-14 08:15:00|5210.32|5210.32|5195.76|5195.76|5213.86|5213.86|5195.76|5195.76|0
1594714800000|2020-07-14 08:20:00|5196|5196|5199.9|5199.9|5200.76|5200.76|5193|5193|0
1594715100000|2020-07-14 08:25:00|5200.26|5200.26|5209.28|5209.28|5210.74|5210.74|5196.83|5196.83|0
1594715400000|2020-07-14 08:30:00|5209.05|5209.05|5212.98|5212.98|5215.77|5215.77|5208.11|5208.11|0
1594715700000|2020-07-14 08:35:00|5211.55|5211.55|5204.75|5204.75|5211.55|5211.55|5204.27|5204.27|0
1594716000000|2020-07-14 08:40:00|5204.98|5204.98|5198.72|5198.72|5205.42|5205.42|5197.06|5197.06|0
1594716300000|2020-07-14 08:45:00|5199.31|5199.31|5189.27|5189.27|5200.54|5200.54|5187.96|5187.96|0
1594716600000|2020-07-14 08:50:00|5189.73|5189.73|5185.87|5185.87|5189.73|5189.73|5185.8|5185.8|0
1594716900000|2020-07-14 08:55:00|5186.58|5186.58|5189.71|5189.71|5189.71|5189.71|5185.9|5185.9|0
1594717200000|2020-07-14 09:00:00|5188.4|5188.4|5197.13|5197.13|5199.1|5199.1|5188.04|5188.04|0
1594717500000|2020-07-14 09:05:00|5196.52|5196.52|5187.45|5187.45|5200.33|5200.33|5187.45|5187.45|0
1594717800000|2020-07-14 09:10:00|5186.99|5186.99|5184.67|5184.67|5187.42|5187.42|5183.72|5183.72|0
1594718100000|2020-07-14 09:15:00|5183.95|5183.95|5181.36|5181.36|5183.95|5183.95|5177.3|5177.3|0
1594718400000|2020-07-14 09:20:00|5181|5181|5175.63|5175.63|5181|5181|5175.63|5175.63|0
1594718700000|2020-07-14 09:25:00|5174.91|5174.91|5179.54|5179.54|5179.77|5179.77|5172.58|5172.58|0
1594719000000|2020-07-14 09:30:00|5179.77|5179.77|5182.29|5182.29|5184.06|5184.06|5179.13|5179.13|0
1594719300000|2020-07-14 09:35:00|5181.83|5181.83|5185.99|5185.99|5187.38|5187.38|5180.02|5180.02|0
1594719600000|2020-07-14 09:40:00|5186.6|5186.6|5187.8|5187.8|5188.34|5188.34|5185.32|5185.32|0
1594719900000|2020-07-14 09:45:00|5187.44|5187.44|5189.18|5189.18|5191.65|5191.65|5186.54|5186.54|0
1594720200000|2020-07-14 09:50:00|5188.82|5188.82|5189.04|5189.04|5189.66|5189.66|5187.13|5187.13|0
1594720500000|2020-07-14 09:55:00|5188.17|5188.17|5185.74|5185.74|5188.17|5188.17|5184.13|5184.13|0
1594720800000|2020-07-14 10:00:00|5185.97|5185.97|5186.97|5186.97|5188.71|5188.71|5185.18|5185.18|0
1594721100000|2020-07-14 10:05:00|5186.74|5186.74|5192.39|5192.39|5192.62|5192.62|5184.07|5184.07|0
1594721400000|2020-07-14 10:10:00|5193.09|5193.09|5189.98|5189.98|5195.61|5195.61|5189.98|5189.98|0
1594721700000|2020-07-14 10:15:00|5189.75|5189.75|5164.45|5164.45|5189.9|5189.9|5164.45|5164.45|0
1594722000000|2020-07-14 10:20:00|5164.68|5164.68|5173.06|5173.06|5173.67|5173.67|5164.68|5164.68|0
1594722300000|2020-07-14 10:25:00|5172.83|5172.83|5157.92|5157.92|5172.93|5172.93|5157.69|5157.69|0
1594722600000|2020-07-14 10:30:00|5158.15|5158.15|5140.91|5140.91|5158.15|5158.15|5140.68|5140.68|0
1594722900000|2020-07-14 10:35:00|5141.14|5141.14|5147.06|5147.06|5147.42|5147.42|5140.91|5140.91|0
1594723200000|2020-07-14 10:40:00|5145.75|5145.75|5149.63|5149.63|5150.84|5150.84|5143.58|5143.58|0
1594723500000|2020-07-14 10:45:00|5150.49|5150.49|5153.82|5153.82|5153.82|5153.82|5150.03|5150.03|0
1594723800000|2020-07-14 10:50:00|5153.59|5153.59|5161.69|5161.69|5161.69|5161.69|5150.76|5150.76|0
1594724100000|2020-07-14 10:55:00|5162.3|5162.3|5166.88|5166.88|5167.84|5167.84|5160.71|5160.71|0
1594724400000|2020-07-14 11:00:00|5163.84|5163.84|5163.59|5163.59|5166.71|5166.71|5153.43|5153.43|0
1594724700000|2020-07-14 11:05:00|5163.82|5163.82|5148.59|5148.59|5166.36|5166.36|5146.62|5146.62|0
1594725000000|2020-07-14 11:10:00|5149.2|5149.2|5149.5|5149.5|5150.91|5150.91|5149.12|5149.12|0
1594725300000|2020-07-14 11:15:00|5148.19|5148.19|5138.16|5138.16|5148.19|5148.19|5138.06|5138.06|0
1594725600000|2020-07-14 11:20:00|5139.03|5139.03|5140.82|5140.82|5140.82|5140.82|5135.3|5135.3|0
1594725900000|2020-07-14 11:25:00|5139.95|5139.95|5142.59|5142.59|5143.2|5143.2|5136.82|5136.82|0
1594726200000|2020-07-14 11:30:00|5143.2|5143.2|5160.33|5160.33|5160.33|5160.33|5143.2|5143.2|0
1594726500000|2020-07-14 11:35:00|5160.94|5160.94|5161.74|5161.74|5162.61|5162.61|5159.05|5159.05|0
1594726800000|2020-07-14 11:40:00|5160.44|5160.44|5170.02|5170.02|5170.25|5170.25|5160.21|5160.21|0
1594727100000|2020-07-14 11:45:00|5169.16|5169.16|5167.29|5167.29|5171.58|5171.58|5165.15|5165.15|0
1594727400000|2020-07-14 11:50:00|5167.06|5167.06|5176.17|5176.17|5176.17|5176.17|5165.84|5165.84|0
1594727700000|2020-07-14 11:55:00|5175.3|5175.3|5176.62|5176.62|5180.49|5180.49|5175.3|5175.3|0
1594728000000|2020-07-14 12:00:00|5176.01|5176.01|5189.16|5189.16|5189.16|5189.16|5176.01|5176.01|0
1594728300000|2020-07-14 12:05:00|5189.39|5189.39|5189.76|5189.76|5191.17|5191.17|5189.39|5189.39|0
1594728600000|2020-07-14 12:10:00|5190|5190|5192.25|5192.25|5192.44|5192.44|5187.79|5187.79|0
1594728900000|2020-07-14 12:15:00|5193.47|5193.47|5199.17|5199.17|5200.35|5200.35|5193.47|5193.47|0
1594729200000|2020-07-14 12:20:00|5199.89|5199.89|5192.69|5192.69|5200.12|5200.12|5192.69|5192.69|0
1594729500000|2020-07-14 12:25:00|5192.08|5192.08|5187.09|5187.09|5192.36|5192.36|5187.09|5187.09|0
1594729800000|2020-07-14 12:30:00|5186.3|5186.3|5181.41|5181.41|5187.2|5187.2|5176.94|5176.94|0
1594730100000|2020-07-14 12:35:00|5181.18|5181.18|5173.19|5173.19|5182.61|5182.61|5173.19|5173.19|0
1594730400000|2020-07-14 12:40:00|5172.96|5172.96|5167.98|5167.98|5173.19|5173.19|5167.98|5167.98|0
1594730700000|2020-07-14 12:45:00|5168.34|5168.34|5174.37|5174.37|5176.06|5176.06|5167.73|5167.73|0
1594731000000|2020-07-14 12:50:00|5174.6|5174.6|5171.34|5171.34|5177.01|5177.01|5171.34|5171.34|0
1594731300000|2020-07-14 12:55:00|5170.98|5170.98|5156.16|5156.16|5170.98|5170.98|5156.16|5156.16|0
1594731600000|2020-07-14 13:00:00|5155.93|5155.93|5169.39|5169.39|5169.39|5169.39|5155.81|5155.81|0
1594731900000|2020-07-14 13:05:00|5168.52|5168.52|5168.02|5168.02|5169.43|5169.43|5164.4|5164.4|0
1594732200000|2020-07-14 13:10:00|5168.88|5168.88|5169.82|5169.82|5172.27|5172.27|5168.88|5168.88|0
1594732500000|2020-07-14 13:15:00|5170.18|5170.18|5171.12|5171.12|5172.31|5172.31|5168.15|5168.15|0
1594732800000|2020-07-14 13:20:00|5170.76|5170.76|5177.26|5177.26|5177.87|5177.87|5169.46|5169.46|0
1594733100000|2020-07-14 13:25:00|5178.12|5178.12|5182.58|5182.58|5182.58|5182.58|5178.12|5178.12|0
1594733400000|2020-07-14 13:30:00|5182.94|5182.94|5197.46|5197.46|5199.88|5199.88|5178.9|5178.9|0
1594733700000|2020-07-14 13:35:00|5197.9|5197.9|5202.13|5202.13|5202.13|5202.13|5196.35|5196.35|0
1594734000000|2020-07-14 13:40:00|5202.56|5202.56|5214.64|5214.64|5217.55|5217.55|5201.87|5201.87|0
1594734300000|2020-07-14 13:45:00|5215|5215|5212.92|5212.92|5219.08|5219.08|5212.31|5212.31|0
1594734600000|2020-07-14 13:50:00|5213.28|5213.28|5210.31|5210.31|5213.28|5213.28|5196.48|5196.48|0
1594734900000|2020-07-14 13:55:00|5210.54|5210.54|5221.68|5221.68|5222.02|5222.02|5209.11|5209.11|0
1594735200000|2020-07-14 14:00:00|5222.12|5222.12|5221.94|5221.94|5225.59|5225.59|5215.46|5215.46|0
1594735500000|2020-07-14 14:05:00|5221.33|5221.33|5218|5218|5225.57|5225.57|5218|5218|0
1594735800000|2020-07-14 14:10:00|5218.23|5218.23|5212.57|5212.57|5220.77|5220.77|5210.61|5210.61|0
1594736100000|2020-07-14 14:15:00|5212.11|5212.11|5217.57|5217.57|5220.55|5220.55|5211.52|5211.52|0
1594736400000|2020-07-14 14:20:00|5217.81|5217.81|5227.97|5227.97|5230.3|5230.3|5215.12|5215.12|0
1594736700000|2020-07-14 14:25:00|5227.53|5227.53|5235.75|5235.75|5235.75|5235.75|5223.72|5223.72|0
1594737000000|2020-07-14 14:30:00|5235.52|5235.52|5252.62|5252.62|5253.84|5253.84|5235.52|5235.52|0
1594737300000|2020-07-14 14:35:00|5251.91|5251.91|5251.59|5251.59|5253.43|5253.43|5247.55|5247.55|0
1594737600000|2020-07-14 14:40:00|5251.95|5251.95|5252.43|5252.43|5256.41|5256.41|5251.17|5251.17|0
1594737900000|2020-07-14 14:45:00|5252.07|5252.07|5244.08|5244.08|5252.07|5252.07|5244.08|5244.08|0
1594738200000|2020-07-14 14:50:00|5244.31|5244.31|5249.55|5249.55|5249.91|5249.91|5244.31|5244.31|0
1594738500000|2020-07-14 14:55:00|5250.41|5250.41|5240.72|5240.72|5251|5251|5239.85|5239.85|0
1594738800000|2020-07-14 15:00:00|5239.85|5239.85|5240.78|5240.78|5247.55|5247.55|5235.02|5235.02|0
1594739100000|2020-07-14 15:05:00|5240.32|5240.32|5240.39|5240.39|5247.68|5247.68|5233.89|5233.89|0
1594739400000|2020-07-14 15:10:00|5240.99|5240.99|5241.44|5241.44|5242.42|5242.42|5238.61|5238.61|0
1594739700000|2020-07-14 15:15:00|5241.68|5241.68|5243.6|5243.6|5243.86|5243.86|5234.87|5234.87|0
1594740000000|2020-07-14 15:20:00|5243.24|5243.24|5245.73|5245.73|5250.31|5250.31|5242.67|5242.67|0
1594740300000|2020-07-14 15:25:00|5246.34|5246.34|5239.49|5239.49|5248.74|5248.74|5237.87|5237.87|0
1594797300000|2020-07-15 07:15:00|5312.68|5312.68|5314.58|5314.58|5314.58|5314.58|5310.8|5310.8|0
1594797600000|2020-07-15 07:20:00|5313.71|5313.71|5327.96|5327.96|5329.35|5329.35|5313.71|5313.71|0
1594797900000|2020-07-15 07:25:00|5329.04|5329.04|5327.59|5327.59|5330.83|5330.83|5324.84|5324.84|0
1594798200000|2020-07-15 07:30:00|5327.16|5327.16|5320.44|5320.44|5327.76|5327.76|5313.05|5313.05|0
1594798500000|2020-07-15 07:35:00|5321.31|5321.31|5319.79|5319.79|5327.44|5327.44|5319.35|5319.35|0
1594798800000|2020-07-15 07:40:00|5320.4|5320.4|5332.76|5332.76|5334.06|5334.06|5320.17|5320.17|0
1594799100000|2020-07-15 07:45:00|5333.83|5333.83|5325.92|5325.92|5333.83|5333.83|5319.55|5319.55|0
1594799400000|2020-07-15 07:50:00|5326.53|5326.53|5326.89|5326.89|5328.86|5328.86|5325.1|5325.1|0
1594799700000|2020-07-15 07:55:00|5325.67|5325.67|5330.5|5330.5|5330.5|5330.5|5325.06|5325.06|0
1594800000000|2020-07-15 08:00:00|5331.11|5331.11|5341.15|5341.15|5343.97|5343.97|5331.11|5331.11|0
1594800300000|2020-07-15 08:05:00|5341.76|5341.76|5343.2|5343.2|5344.72|5344.72|5340.72|5340.72|0
1594800600000|2020-07-15 08:10:00|5343.64|5343.64|5338.16|5338.16|5346.56|5346.56|5336.24|5336.24|0
1594800900000|2020-07-15 08:15:00|5337.29|5337.29|5328.81|5328.81|5342.21|5342.21|5328.37|5328.37|0
1594801200000|2020-07-15 08:20:00|5329.42|5329.42|5316.96|5316.96|5329.42|5329.42|5316.96|5316.96|0
1594801500000|2020-07-15 08:25:00|5316.6|5316.6|5319|5319|5319.07|5319.07|5313.75|5313.75|0
1594801800000|2020-07-15 08:30:00|5319.61|5319.61|5322.8|5322.8|5331.66|5331.66|5319.61|5319.61|0
1594802100000|2020-07-15 08:35:00|5322.57|5322.57|5320.91|5320.91|5327.24|5327.24|5318.17|5318.17|0
1594802400000|2020-07-15 08:40:00|5319.24|5319.24|5313.04|5313.04|5319.24|5319.24|5313.04|5313.04|0
1594802700000|2020-07-15 08:45:00|5313.64|5313.64|5314.79|5314.79|5317.52|5317.52|5313.64|5313.64|0
1594803000000|2020-07-15 08:50:00|5315.14|5315.14|5313.9|5313.9|5315.5|5315.5|5309.47|5309.47|0
1594803300000|2020-07-15 08:55:00|5314.26|5314.26|5318.6|5318.6|5319.04|5319.04|5313.65|5313.65|0
1594803600000|2020-07-15 09:00:00|5317.99|5317.99|5320.26|5320.26|5321.14|5321.14|5314.58|5314.58|0
1594803900000|2020-07-15 09:05:00|5320.95|5320.95|5318.25|5318.25|5323.98|5323.98|5317.65|5317.65|0
1594804200000|2020-07-15 09:10:00|5317.81|5317.81|5320.15|5320.15|5321.58|5321.58|5317.38|5317.38|0
1594804500000|2020-07-15 09:15:00|5319.79|5319.79|5326.1|5326.1|5327.98|5327.98|5319.79|5319.79|0
1594804800000|2020-07-15 09:20:00|5326.97|5326.97|5329.86|5329.86|5331.59|5331.59|5326.97|5326.97|0
1594805100000|2020-07-15 09:25:00|5330.47|5330.47|5334.64|5334.64|5334.64|5334.64|5330.42|5330.42|0
1594805400000|2020-07-15 09:30:00|5335.25|5335.25|5332.93|5332.93|5338.01|5338.01|5332.74|5332.74|0
1594805700000|2020-07-15 09:35:00|5333.29|5333.29|5332.56|5332.56|5335.02|5335.02|5328.99|5328.99|0
1594806000000|2020-07-15 09:40:00|5331.34|5331.34|5335.34|5335.34|5335.69|5335.69|5330.08|5330.08|0
1594806300000|2020-07-15 09:45:00|5334.9|5334.9|5332.04|5332.04|5334.9|5334.9|5328.96|5328.96|0
1594806600000|2020-07-15 09:50:00|5331.43|5331.43|5332.03|5332.03|5334.23|5334.23|5328.63|5328.63|0
1594806900000|2020-07-15 09:55:00|5332.9|5332.9|5332.44|5332.44|5333.97|5333.97|5328.59|5328.59|0
1594807200000|2020-07-15 10:00:00|5332.8|5332.8|5335.72|5335.72|5337.75|5337.75|5332.8|5332.8|0
1594807500000|2020-07-15 10:05:00|5334.85|5334.85|5330.98|5330.98|5334.85|5334.85|5330.75|5330.75|0
1594807800000|2020-07-15 10:10:00|5332.29|5332.29|5353.39|5353.39|5353.39|5353.39|5330.98|5330.98|0
1594808100000|2020-07-15 10:15:00|5353.04|5353.04|5362.22|5362.22|5362.22|5362.22|5353.04|5353.04|0
1594808400000|2020-07-15 10:20:00|5361.86|5361.86|5354.01|5354.01|5365.84|5365.84|5354.01|5354.01|0
1594808700000|2020-07-15 10:25:00|5354.44|5354.44|5359.53|5359.53|5360.98|5360.98|5354.44|5354.44|0
1594809000000|2020-07-15 10:30:00|5361.27|5361.27|5366.85|5366.85|5366.85|5366.85|5361.27|5361.27|0
1594809300000|2020-07-15 10:35:00|5367.29|5367.29|5381.65|5381.65|5381.65|5381.65|5367.29|5367.29|0
1594809600000|2020-07-15 10:40:00|5380.78|5380.78|5383.23|5383.23|5385.87|5385.87|5379.44|5379.44|0
1594809900000|2020-07-15 10:45:00|5384.1|5384.1|5389.72|5389.72|5390.16|5390.16|5381.9|5381.9|0
1594810200000|2020-07-15 10:50:00|5390.56|5390.56|5403.65|5403.65|5403.82|5403.82|5389.95|5389.95|0
1594810500000|2020-07-15 10:55:00|5404.11|5404.11|5389.17|5389.17|5406.04|5406.04|5389.17|5389.17|0
1594810800000|2020-07-15 11:00:00|5389.69|5389.69|5400.8|5400.8|5400.94|5400.94|5388.54|5388.54|0
1594811100000|2020-07-15 11:05:00|5400.37|5400.37|5408.54|5408.54|5410.99|5410.99|5398.47|5398.47|0
1594811400000|2020-07-15 11:10:00|5408.08|5408.08|5408.21|5408.21|5410.97|5410.97|5404.77|5404.77|0
1594811700000|2020-07-15 11:15:00|5408.56|5408.56|5402.72|5402.72|5408.92|5408.92|5402.05|5402.05|0
1594812000000|2020-07-15 11:20:00|5402.95|5402.95|5407.4|5407.4|5411.83|5411.83|5399.88|5399.88|0
1594812300000|2020-07-15 11:25:00|5405.66|5405.66|5410.95|5410.95|5411.54|5411.54|5405.66|5405.66|0
1594812600000|2020-07-15 11:30:00|5411.31|5411.31|5408.89|5408.89|5413.07|5413.07|5406.62|5406.62|0
1594812900000|2020-07-15 11:35:00|5409.59|5409.59|5420.12|5420.12|5423.32|5423.32|5409.59|5409.59|0
1594813200000|2020-07-15 11:40:00|5419.89|5419.89|5424.66|5424.66|5424.66|5424.66|5416.23|5416.23|0
1594813500000|2020-07-15 11:45:00|5424.3|5424.3|5423.59|5423.59|5427.01|5427.01|5415.45|5415.45|0
1594813800000|2020-07-15 11:50:00|5423.95|5423.95|5428.42|5428.42|5430.72|5430.72|5423.95|5423.95|0
1594814100000|2020-07-15 11:55:00|5427.73|5427.73|5421.41|5421.41|5429.03|5429.03|5421.16|5421.16|0
1594814400000|2020-07-15 12:00:00|5421.64|5421.64|5425.47|5425.47|5426.19|5426.19|5421.56|5421.56|0
1594814700000|2020-07-15 12:05:00|5424.76|5424.76|5429.9|5429.9|5429.9|5429.9|5424.65|5424.65|0
1594815000000|2020-07-15 12:10:00|5430.77|5430.77|5427.57|5427.57|5435.08|5435.08|5427.34|5427.34|0
1594815300000|2020-07-15 12:15:00|5427.11|5427.11|5423.06|5423.06|5427.57|5427.57|5420.42|5420.42|0
1594815600000|2020-07-15 12:20:00|5423.93|5423.93|5420.02|5420.02|5423.93|5423.93|5420.02|5420.02|0
1594815900000|2020-07-15 12:25:00|5419.15|5419.15|5415.95|5415.95|5420.38|5420.38|5415.28|5415.28|0
1594816200000|2020-07-15 12:30:00|5415.72|5415.72|5424.28|5424.28|5424.28|5424.28|5415.72|5415.72|0
1594816500000|2020-07-15 12:35:00|5424.64|5424.64|5425.65|5425.65|5428.28|5428.28|5424.22|5424.22|0
1594816800000|2020-07-15 12:40:00|5426.37|5426.37|5429.21|5429.21|5429.65|5429.65|5423.78|5423.78|0
1594817100000|2020-07-15 12:45:00|5428.98|5428.98|5423.74|5423.74|5429.44|5429.44|5418.41|5418.41|0
1594817400000|2020-07-15 12:50:00|5424.34|5424.34|5413.64|5413.64|5427.91|5427.91|5413.64|5413.64|0
1594817700000|2020-07-15 12:55:00|5412.42|5412.42|5406.23|5406.23|5412.42|5412.42|5406|5406|0
1594818000000|2020-07-15 13:00:00|5405.77|5405.77|5398.64|5398.64|5407.03|5407.03|5396.62|5396.62|0
1594818300000|2020-07-15 13:05:00|5398.87|5398.87|5385.85|5385.85|5398.87|5398.87|5385.85|5385.85|0
1594818600000|2020-07-15 13:10:00|5384.99|5384.99|5393.07|5393.07|5393.27|5393.27|5384.91|5384.91|0
1594818900000|2020-07-15 13:15:00|5393.68|5393.68|5397.02|5397.02|5399.63|5399.63|5393.01|5393.01|0
1594819200000|2020-07-15 13:20:00|5397.38|5397.38|5401.69|5401.69|5405.59|5405.59|5397.38|5397.38|0
1594819500000|2020-07-15 13:25:00|5401.92|5401.92|5400.05|5400.05|5403.62|5403.62|5400.05|5400.05|0
1594819800000|2020-07-15 13:30:00|5399.82|5399.82|5400.87|5400.87|5405.77|5405.77|5387.35|5387.35|0
1594820100000|2020-07-15 13:35:00|5401.23|5401.23|5396.26|5396.26|5408.22|5408.22|5393.85|5393.85|0
1594820400000|2020-07-15 13:40:00|5397.13|5397.13|5404.4|5404.4|5404.6|5404.6|5396.77|5396.77|0
1594820700000|2020-07-15 13:45:00|5404.76|5404.76|5399.6|5399.6|5407.66|5407.66|5398.66|5398.66|0
1594821000000|2020-07-15 13:50:00|5400.47|5400.47|5387.26|5387.26|5402.28|5402.28|5385|5385|0
1594821300000|2020-07-15 13:55:00|5387.87|5387.87|5389.23|5389.23|5392.73|5392.73|5387.87|5387.87|0
1594821600000|2020-07-15 14:00:00|5388.87|5388.87|5383.25|5383.25|5388.87|5388.87|5380.36|5380.36|0
1594821900000|2020-07-15 14:05:00|5383.86|5383.86|5382.93|5382.93|5387.28|5387.28|5378.62|5378.62|0
1594822200000|2020-07-15 14:10:00|5384.7|5384.7|5381.65|5381.65|5385.29|5385.29|5378.54|5378.54|0
1594822500000|2020-07-15 14:15:00|5381.42|5381.42|5384.07|5384.07|5384.79|5384.79|5380.43|5380.43|0
1594822800000|2020-07-15 14:20:00|5383.71|5383.71|5389.92|5389.92|5391.84|5391.84|5383.53|5383.53|0
1594823100000|2020-07-15 14:25:00|5389.06|5389.06|5398.49|5398.49|5398.49|5398.49|5388|5388|0
1594823400000|2020-07-15 14:30:00|5398.92|5398.92|5397.38|5397.38|5403.9|5403.9|5396.77|5396.77|0
1594823700000|2020-07-15 14:35:00|5398.25|5398.25|5415.45|5415.45|5415.69|5415.69|5395.85|5395.85|0
1594824000000|2020-07-15 14:40:00|5416.32|5416.32|5424.69|5424.69|5424.69|5424.69|5416.32|5416.32|0
1594824300000|2020-07-15 14:45:00|5424.08|5424.08|5421.42|5421.42|5426.17|5426.17|5420.81|5420.81|0
1594824600000|2020-07-15 14:50:00|5421.78|5421.78|5426.98|5426.98|5427.03|5427.03|5421.55|5421.55|0
1594824900000|2020-07-15 14:55:00|5426.62|5426.62|5421.75|5421.75|5427.42|5427.42|5421.75|5421.75|0
1594825200000|2020-07-15 15:00:00|5422.1|5422.1|5404.95|5404.95|5422.98|5422.98|5404.95|5404.95|0
1594825500000|2020-07-15 15:05:00|5404.16|5404.16|5413.27|5413.27|5413.27|5413.27|5399.56|5399.56|0
1594825800000|2020-07-15 15:10:00|5413.5|5413.5|5417.4|5417.4|5418.55|5418.55|5413.5|5413.5|0
1594826100000|2020-07-15 15:15:00|5415.74|5415.74|5402.37|5402.37|5417.25|5417.25|5401.84|5401.84|0
1594826400000|2020-07-15 15:20:00|5400.64|5400.64|5399.26|5399.26|5403.93|5403.93|5397.25|5397.25|0
1594826700000|2020-07-15 15:25:00|5398.04|5398.04|5400.6|5400.6|5403.58|5403.58|5397.18|5397.18|0
1594883700000|2020-07-16 07:15:00|5352.59|5352.59|5343.33|5343.33|5359.61|5359.61|5343.33|5343.33|0
1594884000000|2020-07-16 07:20:00|5341.59|5341.59|5352.84|5352.84|5354.9|5354.9|5338.92|5338.92|0
1594884300000|2020-07-16 07:25:00|5353.56|5353.56|5356.78|5356.78|5359.73|5359.73|5351.36|5351.36|0
1594884600000|2020-07-16 07:30:00|5356.09|5356.09|5332.17|5332.17|5356.09|5356.09|5330.08|5330.08|0
1594884900000|2020-07-16 07:35:00|5330.08|5330.08|5328.94|5328.94|5331.9|5331.9|5313.6|5313.6|0
1594885200000|2020-07-16 07:40:00|5328.01|5328.01|5338.14|5338.14|5338.37|5338.37|5328.01|5328.01|0
1594885500000|2020-07-16 07:45:00|5337.91|5337.91|5345.64|5345.64|5346.48|5346.48|5337.45|5337.45|0
1594885800000|2020-07-16 07:50:00|5345.41|5345.41|5343.97|5343.97|5348.18|5348.18|5342.82|5342.82|0
1594886100000|2020-07-16 07:55:00|5343.1|5343.1|5328.03|5328.03|5343.1|5343.1|5328.03|5328.03|0
1594886400000|2020-07-16 08:00:00|5326.81|5326.81|5316.86|5316.86|5326.81|5326.81|5316.82|5316.82|0
1594886700000|2020-07-16 08:05:00|5315.04|5315.04|5313.11|5313.11|5315.04|5315.04|5308.49|5308.49|0
1594887000000|2020-07-16 08:10:00|5312.24|5312.24|5306.07|5306.07|5313.11|5313.11|5304.77|5304.77|0
1594887300000|2020-07-16 08:15:00|5305.47|5305.47|5304.67|5304.67|5308.03|5308.03|5302.5|5302.5|0
1594887600000|2020-07-16 08:20:00|5305.1|5305.1|5308.57|5308.57|5308.57|5308.57|5304.32|5304.32|0
1594887900000|2020-07-16 08:25:00|5308.11|5308.11|5309.94|5309.94|5313.72|5313.72|5306.8|5306.8|0
1594888200000|2020-07-16 08:30:00|5309.22|5309.22|5317.27|5317.27|5317.36|5317.36|5309.22|5309.22|0
1594888500000|2020-07-16 08:35:00|5317.04|5317.04|5315.44|5315.44|5317.04|5317.04|5313.54|5313.54|0
1594888800000|2020-07-16 08:40:00|5314.84|5314.84|5316.41|5316.41|5316.41|5316.41|5312.69|5312.69|0
1594889100000|2020-07-16 08:45:00|5317.28|5317.28|5318.95|5318.95|5325.87|5325.87|5317.28|5317.28|0
1594889400000|2020-07-16 08:50:00|5319.18|5319.18|5316.13|5316.13|5319.18|5319.18|5314.9|5314.9|0
1594889700000|2020-07-16 08:55:00|5315.44|5315.44|5320.07|5320.07|5322.23|5322.23|5315.21|5315.21|0
1594890000000|2020-07-16 09:00:00|5319.46|5319.46|5307.08|5307.08|5319.46|5319.46|5307.08|5307.08|0
1594890300000|2020-07-16 09:05:00|5307.8|5307.8|5305.6|5305.6|5308.41|5308.41|5301.95|5301.95|0
1594890600000|2020-07-16 09:10:00|5306.82|5306.82|5301.31|5301.31|5306.82|5306.82|5301.31|5301.31|0
1594890900000|2020-07-16 09:15:00|5301.91|5301.91|5305.59|5305.59|5306.12|5306.12|5301.91|5301.91|0
1594891200000|2020-07-16 09:20:00|5307.41|5307.41|5307.38|5307.38|5309.69|5309.69|5305.29|5305.29|0
1594891500000|2020-07-16 09:25:00|5306.77|5306.77|5320.56|5320.56|5321.28|5321.28|5306.77|5306.77|0
1594891800000|2020-07-16 09:30:00|5322.24|5322.24|5334.27|5334.27|5334.63|5334.63|5321.53|5321.53|0
1594892100000|2020-07-16 09:35:00|5333.91|5333.91|5340.88|5340.88|5342.51|5342.51|5333.91|5333.91|0
1594892400000|2020-07-16 09:40:00|5340.44|5340.44|5324.06|5324.06|5340.67|5340.67|5323.62|5323.62|0
1594892700000|2020-07-16 09:45:00|5322.23|5322.23|5318.8|5318.8|5322.23|5322.23|5318.25|5318.25|0
1594893000000|2020-07-16 09:50:00|5318.44|5318.44|5324.34|5324.34|5324.34|5324.34|5318|5318|0
1594893300000|2020-07-16 09:55:00|5324.95|5324.95|5329.9|5329.9|5334.65|5334.65|5324.34|5324.34|0
1594893600000|2020-07-16 10:00:00|5329.67|5329.67|5330.85|5330.85|5332.96|5332.96|5329.16|5329.16|0
1594893900000|2020-07-16 10:05:00|5331.31|5331.31|5331.56|5331.56|5332.56|5332.56|5328.68|5328.68|0
1594894200000|2020-07-16 10:10:00|5331.13|5331.13|5331.56|5331.56|5332.36|5332.36|5330.29|5330.29|0
1594894500000|2020-07-16 10:15:00|5332|5332|5334.58|5334.58|5335.14|5335.14|5332|5332|0
1594894800000|2020-07-16 10:20:00|5335.28|5335.28|5329.52|5329.52|5335.28|5335.28|5327.97|5327.97|0
1594895100000|2020-07-16 10:25:00|5329.96|5329.96|5322.1|5322.1|5330.57|5330.57|5322.1|5322.1|0
1594895400000|2020-07-16 10:30:00|5321.66|5321.66|5317.22|5317.22|5322.93|5322.93|5316.17|5316.17|0
1594895700000|2020-07-16 10:35:00|5316.99|5316.99|5324.97|5324.97|5325.84|5325.84|5315.3|5315.3|0
1594896000000|2020-07-16 10:40:00|5324.61|5324.61|5327.22|5327.22|5327.32|5327.32|5323.84|5323.84|0
1594896300000|2020-07-16 10:45:00|5326.78|5326.78|5327.98|5327.98|5330.39|5330.39|5324.61|5324.61|0
1594896600000|2020-07-16 10:50:00|5329.71|5329.71|5320.33|5320.33|5329.71|5329.71|5320.33|5320.33|0
1594896900000|2020-07-16 10:55:00|5320.69|5320.69|5328.45|5328.45|5328.45|5328.45|5318.03|5318.03|0
1594897200000|2020-07-16 11:00:00|5329.31|5329.31|5335.38|5335.38|5338.35|5338.35|5328.79|5328.79|0
1594897500000|2020-07-16 11:05:00|5335.84|5335.84|5331.01|5331.01|5335.84|5335.84|5329.93|5329.93|0
1594897800000|2020-07-16 11:10:00|5331.24|5331.24|5331.32|5331.32|5333.71|5333.71|5331.01|5331.01|0
1594898100000|2020-07-16 11:15:00|5331.68|5331.68|5339.83|5339.83|5340.85|5340.85|5331.68|5331.68|0
1594898400000|2020-07-16 11:20:00|5338.95|5338.95|5334.41|5334.41|5338.95|5338.95|5333.69|5333.69|0
1594898700000|2020-07-16 11:25:00|5333.8|5333.8|5332.72|5332.72|5333.8|5333.8|5329.5|5329.5|0
1594899000000|2020-07-16 11:30:00|5333.94|5333.94|5338.34|5338.34|5338.8|5338.8|5332.54|5332.54|0
1594899300000|2020-07-16 11:35:00|5338.11|5338.11|5336.93|5336.93|5338.11|5338.11|5336.6|5336.6|0
1594899600000|2020-07-16 11:40:00|5336.24|5336.24|5331.37|5331.37|5339.38|5339.38|5331.37|5331.37|0
1594899900000|2020-07-16 11:45:00|5331.01|5331.01|5333.71|5333.71|5334.99|5334.99|5330.4|5330.4|0
1594900200000|2020-07-16 11:50:00|5332.84|5332.84|5331.36|5331.36|5332.84|5332.84|5328.23|5328.23|0
1594900500000|2020-07-16 11:55:00|5332.23|5332.23|5330.6|5330.6|5332.84|5332.84|5329.37|5329.37|0
1594900800000|2020-07-16 12:00:00|5330.25|5330.25|5328.48|5328.48|5330.25|5330.25|5326.54|5326.54|0
1594901100000|2020-07-16 12:05:00|5329.28|5329.28|5333.86|5333.86|5333.86|5333.86|5327.84|5327.84|0
1594901400000|2020-07-16 12:10:00|5334.47|5334.47|5335.52|5335.52|5335.97|5335.97|5334.03|5334.03|0
1594901700000|2020-07-16 12:15:00|5334.3|5334.3|5340.29|5340.29|5342.13|5342.13|5334.05|5334.05|0
1594902000000|2020-07-16 12:20:00|5339.83|5339.83|5337.75|5337.75|5340.1|5340.1|5337.75|5337.75|0
1594902300000|2020-07-16 12:25:00|5337.98|5337.98|5337.85|5337.85|5338.21|5338.21|5335.21|5335.21|0
1594902600000|2020-07-16 12:30:00|5337.62|5337.62|5333.08|5333.08|5340.58|5340.58|5331.18|5331.18|0
1594902900000|2020-07-16 12:35:00|5332.85|5332.85|5329|5329|5332.85|5332.85|5329|5329|0
1594903200000|2020-07-16 12:40:00|5328.13|5328.13|5332.17|5332.17|5332.55|5332.55|5328.13|5328.13|0
1594903500000|2020-07-16 12:45:00|5332.78|5332.78|5337.51|5337.51|5337.51|5337.51|5332.78|5332.78|0
1594903800000|2020-07-16 12:50:00|5337.05|5337.05|5337.31|5337.31|5337.31|5337.31|5332.18|5332.18|0
1594904100000|2020-07-16 12:55:00|5337.54|5337.54|5340.15|5340.15|5341.63|5341.63|5335.34|5335.34|0
1594904400000|2020-07-16 13:00:00|5339.92|5339.92|5344.09|5344.09|5345.62|5345.62|5334.73|5334.73|0
1594904700000|2020-07-16 13:05:00|5343.86|5343.86|5339.3|5339.3|5349.07|5349.07|5338.81|5338.81|0
1594905000000|2020-07-16 13:10:00|5340.61|5340.61|5342.86|5342.86|5343.21|5343.21|5340.61|5340.61|0
1594905300000|2020-07-16 13:15:00|5342.25|5342.25|5351.62|5351.62|5354.17|5354.17|5341.78|5341.78|0
1594905600000|2020-07-16 13:20:00|5351.19|5351.19|5351.78|5351.78|5352.86|5352.86|5349.86|5349.86|0
1594905900000|2020-07-16 13:25:00|5351.42|5351.42|5349.98|5349.98|5353.16|5353.16|5349.28|5349.28|0
1594906200000|2020-07-16 13:30:00|5349.37|5349.37|5343.9|5343.9|5350.56|5350.56|5343.9|5343.9|0
1594906500000|2020-07-16 13:35:00|5343.29|5343.29|5353.01|5353.01|5353.01|5353.01|5341.32|5341.32|0
1594906800000|2020-07-16 13:40:00|5353.73|5353.73|5353.36|5353.36|5355.41|5355.41|5345.79|5345.79|0
1594907100000|2020-07-16 13:45:00|5353.8|5353.8|5359.67|5359.67|5359.67|5359.67|5349.56|5349.56|0
1594907400000|2020-07-16 13:50:00|5359.06|5359.06|5364.69|5364.69|5368.7|5368.7|5357.31|5357.31|0
1594907700000|2020-07-16 13:55:00|5362.95|5362.95|5360.08|5360.08|5366.42|5366.42|5360.08|5360.08|0
1594908000000|2020-07-16 14:00:00|5359.84|5359.84|5351.73|5351.73|5362.05|5362.05|5351.01|5351.01|0
1594908300000|2020-07-16 14:05:00|5350|5350|5343.69|5343.69|5350|5350|5338.95|5338.95|0
1594908600000|2020-07-16 14:10:00|5343.92|5343.92|5349.74|5349.74|5353.2|5353.2|5343.92|5343.92|0
1594908900000|2020-07-16 14:15:00|5349.3|5349.3|5346.87|5346.87|5350.86|5350.86|5343.47|5343.47|0
1594909200000|2020-07-16 14:20:00|5346.26|5346.26|5354.18|5354.18|5356.87|5356.87|5343.22|5343.22|0
1594909500000|2020-07-16 14:25:00|5354.9|5354.9|5357.6|5357.6|5357.6|5357.6|5347.28|5347.28|0
1594909800000|2020-07-16 14:30:00|5358.04|5358.04|5358.82|5358.82|5359.69|5359.69|5355.91|5355.91|0
1594910100000|2020-07-16 14:35:00|5359.43|5359.43|5361.25|5361.25|5363.68|5363.68|5357.19|5357.19|0
1594910400000|2020-07-16 14:40:00|5362.12|5362.12|5365.48|5365.48|5367.87|5367.87|5362.12|5362.12|0
1594910700000|2020-07-16 14:45:00|5365.92|5365.92|5368.72|5368.72|5369.59|5369.59|5363.35|5363.35|0
1594911000000|2020-07-16 14:50:00|5369.33|5369.33|5378.22|5378.22|5378.22|5378.22|5365.76|5365.76|0
1594911300000|2020-07-16 14:55:00|5379.09|5379.09|5363.65|5363.65|5379.97|5379.97|5363.65|5363.65|0
1594911600000|2020-07-16 15:00:00|5364.08|5364.08|5360.87|5360.87|5365.47|5365.47|5360.58|5360.58|0
1594911900000|2020-07-16 15:05:00|5360.43|5360.43|5352.81|5352.81|5361.1|5361.1|5352.42|5352.42|0
1594912200000|2020-07-16 15:10:00|5353.42|5353.42|5358.7|5358.7|5359.48|5359.48|5353.42|5353.42|0
1594912500000|2020-07-16 15:15:00|5359.14|5359.14|5355.28|5355.28|5360.12|5360.12|5354.05|5354.05|0
1594912800000|2020-07-16 15:20:00|5355.51|5355.51|5357.04|5357.04|5357.73|5357.73|5354.92|5354.92|0
1594913100000|2020-07-16 15:25:00|5357.4|5357.4|5346.85|5346.85|5360.43|5360.43|5346.58|5346.58|0
1594970100000|2020-07-17 07:15:00|5321.39|5321.39|5342.92|5342.92|5342.92|5342.92|5321.39|5321.39|0
1594970400000|2020-07-17 07:20:00|5343.63|5343.63|5339.77|5339.77|5351.22|5351.22|5337.22|5337.22|0
1594970700000|2020-07-17 07:25:00|5339.41|5339.41|5329.19|5329.19|5339.41|5339.41|5328.32|5328.32|0
1594971000000|2020-07-17 07:30:00|5325.7|5325.7|5317.59|5317.59|5326.57|5326.57|5312.71|5312.71|0
1594971300000|2020-07-17 07:35:00|5316.73|5316.73|5320.24|5320.24|5320.95|5320.95|5315.75|5315.75|0
1594971600000|2020-07-17 07:40:00|5319.77|5319.77|5315.94|5315.94|5324.23|5324.23|5312.53|5312.53|0
1594971900000|2020-07-17 07:45:00|5315.71|5315.71|5306.73|5306.73|5315.71|5315.71|5306.73|5306.73|0
1594972200000|2020-07-17 07:50:00|5306.27|5306.27|5304.38|5304.38|5308.09|5308.09|5299.59|5299.59|0
1594972500000|2020-07-17 07:55:00|5304.14|5304.14|5296.91|5296.91|5304.74|5304.74|5296.3|5296.3|0
1594972800000|2020-07-17 08:00:00|5295.69|5295.69|5293.93|5293.93|5296.58|5296.58|5291.56|5291.56|0
1594973100000|2020-07-17 08:05:00|5294.54|5294.54|5298.99|5298.99|5304.92|5304.92|5293.93|5293.93|0
1594973400000|2020-07-17 08:10:00|5298.55|5298.55|5298.17|5298.17|5302.08|5302.08|5297.07|5297.07|0
1594973700000|2020-07-17 08:15:00|5299.04|5299.04|5293.88|5293.88|5303.11|5303.11|5293.88|5293.88|0
1594974000000|2020-07-17 08:20:00|5294.11|5294.11|5294.54|5294.54|5297.1|5297.1|5294.11|5294.11|0
1594974300000|2020-07-17 08:25:00|5294.9|5294.9|5290.85|5290.85|5295.59|5295.59|5288.98|5288.98|0
1594974600000|2020-07-17 08:30:00|5290.24|5290.24|5293.95|5293.95|5295.28|5295.28|5289.37|5289.37|0
1594974900000|2020-07-17 08:35:00|5294.38|5294.38|5298.81|5298.81|5298.81|5298.81|5289.64|5289.64|0
1594975200000|2020-07-17 08:40:00|5299.59|5299.59|5295.31|5295.31|5299.59|5299.59|5295.31|5295.31|0
1594975500000|2020-07-17 08:45:00|5295.54|5295.54|5294.29|5294.29|5295.54|5295.54|5291.81|5291.81|0
1594975800000|2020-07-17 08:50:00|5294.72|5294.72|5296.42|5296.42|5296.42|5296.42|5294.72|5294.72|0
1594976100000|2020-07-17 08:55:00|5295.81|5295.81|5289.01|5289.01|5295.81|5295.81|5289.01|5289.01|0
1594976400000|2020-07-17 09:00:00|5288.65|5288.65|5276.26|5276.26|5288.65|5288.65|5275.19|5275.19|0
1594976700000|2020-07-17 09:05:00|5276.49|5276.49|5278.64|5278.64|5279.43|5279.43|5275.55|5275.55|0
1594977000000|2020-07-17 09:10:00|5278.12|5278.12|5278.38|5278.38|5278.38|5278.38|5278.12|5278.12|0
1594977300000|2020-07-17 09:15:00|5283.57|5283.57|5294.72|5294.72|5310.96|5310.96|5283.57|5283.57|0
1594977600000|2020-07-17 09:20:00|5295.33|5295.33|5294.82|5294.82|5297.21|5297.21|5294.01|5294.01|0
1594977900000|2020-07-17 09:25:00|5294.46|5294.46|5290.64|5290.64|5294.46|5294.46|5287.97|5287.97|0
1594978200000|2020-07-17 09:30:00|5289.33|5289.33|5290.56|5290.56|5293.01|5293.01|5288.68|5288.68|0
1594978500000|2020-07-17 09:35:00|5290.12|5290.12|5293.15|5293.15|5293.15|5293.15|5289.72|5289.72|0
1594978800000|2020-07-17 09:40:00|5293.58|5293.58|5295.75|5295.75|5298.07|5298.07|5290.88|5290.88|0
1594979100000|2020-07-17 09:45:00|5295.04|5295.04|5308.26|5308.26|5310.01|5310.01|5293.89|5293.89|0
1594979400000|2020-07-17 09:50:00|5307.39|5307.39|5308.55|5308.55|5309.16|5309.16|5303.07|5303.07|0
1594979700000|2020-07-17 09:55:00|5307.68|5307.68|5301.43|5301.43|5307.68|5307.68|5300.2|5300.2|0
1594980000000|2020-07-17 10:00:00|5303.16|5303.16|5303.28|5303.28|5306.77|5306.77|5303.16|5303.16|0
1594980300000|2020-07-17 10:05:00|5304.15|5304.15|5315.45|5315.45|5315.45|5315.45|5304.15|5304.15|0
1594980600000|2020-07-17 10:10:00|5315.02|5315.02|5323.75|5323.75|5324.36|5324.36|5315.02|5315.02|0
1594980900000|2020-07-17 10:15:00|5324.83|5324.83|5327.97|5327.97|5328.47|5328.47|5324.7|5324.7|0
1594981200000|2020-07-17 10:20:00|5328.2|5328.2|5330.96|5330.96|5331.29|5331.29|5328.2|5328.2|0
1594981500000|2020-07-17 10:25:00|5332.27|5332.27|5335.43|5335.43|5335.43|5335.43|5332.04|5332.04|0
1594981800000|2020-07-17 10:30:00|5335.87|5335.87|5333.96|5333.96|5336.51|5336.51|5331.14|5331.14|0
1594982100000|2020-07-17 10:35:00|5334.19|5334.19|5329.71|5329.71|5337.24|5337.24|5329.71|5329.71|0
1594982400000|2020-07-17 10:40:00|5329.1|5329.1|5333.11|5333.11|5333.11|5333.11|5329.1|5329.1|0
1594982700000|2020-07-17 10:45:00|5333.72|5333.72|5326.17|5326.17|5333.72|5333.72|5326.09|5326.09|0
1594983000000|2020-07-17 10:50:00|5326.4|5326.4|5323.66|5323.66|5327.62|5327.62|5323.66|5323.66|0
1594983300000|2020-07-17 10:55:00|5324.02|5324.02|5321.73|5321.73|5324.02|5324.02|5321.12|5321.12|0
1594983600000|2020-07-17 11:00:00|5324.34|5324.34|5316.33|5316.33|5328.54|5328.54|5316.33|5316.33|0
1594983900000|2020-07-17 11:05:00|5315.72|5315.72|5317.02|5317.02|5317.83|5317.83|5314.41|5314.41|0
1594984200000|2020-07-17 11:10:00|5316.58|5316.58|5308.69|5308.69|5316.58|5316.58|5308.69|5308.69|0
1594984500000|2020-07-17 11:15:00|5308.08|5308.08|5304.3|5304.3|5309.91|5309.91|5304.3|5304.3|0
1594984800000|2020-07-17 11:20:00|5303.94|5303.94|5312.21|5312.21|5312.64|5312.64|5303.33|5303.33|0
1594985100000|2020-07-17 11:25:00|5311.34|5311.34|5318.38|5318.38|5318.85|5318.85|5311.34|5311.34|0
1594985400000|2020-07-17 11:30:00|5318.74|5318.74|5324.79|5324.79|5324.79|5324.79|5318.74|5318.74|0
1594985700000|2020-07-17 11:35:00|5325.66|5325.66|5330.74|5330.74|5330.74|5330.74|5325.66|5325.66|0
1594986000000|2020-07-17 11:40:00|5330.13|5330.13|5326.53|5326.53|5330.39|5330.39|5326.53|5326.53|0
1594986300000|2020-07-17 11:45:00|5325.66|5325.66|5329.05|5329.05|5329.05|5329.05|5323.74|5323.74|0
1594986600000|2020-07-17 11:50:00|5329.48|5329.48|5332.39|5332.39|5332.39|5332.39|5329.02|5329.02|0
1594986900000|2020-07-17 11:55:00|5332.62|5332.62|5330.45|5330.45|5333.23|5333.23|5329.27|5329.27|0
1594987200000|2020-07-17 12:00:00|5329.58|5329.58|5336.24|5336.24|5336.47|5336.47|5329.38|5329.38|0
1594987500000|2020-07-17 12:05:00|5335.63|5335.63|5335.43|5335.43|5336.04|5336.04|5333.32|5333.32|0
1594987800000|2020-07-17 12:10:00|5335.79|5335.79|5343.7|5343.7|5343.7|5343.7|5335.79|5335.79|0
1594988100000|2020-07-17 12:15:00|5343.94|5343.94|5335.99|5335.99|5343.94|5343.94|5335.38|5335.38|0
1594988400000|2020-07-17 12:20:00|5336.86|5336.86|5338.73|5338.73|5340.03|5340.03|5335.64|5335.64|0
1594988700000|2020-07-17 12:25:00|5338.02|5338.02|5339.02|5339.02|5339.63|5339.63|5337.22|5337.22|0
1594989000000|2020-07-17 12:30:00|5338.58|5338.58|5338.6|5338.6|5340.32|5340.32|5337.56|5337.56|0
1594989300000|2020-07-17 12:35:00|5339.21|5339.21|5340.93|5340.93|5340.93|5340.93|5338.63|5338.63|0
1594989600000|2020-07-17 12:40:00|5341.16|5341.16|5335.02|5335.02|5342.18|5342.18|5334.2|5334.2|0
1594989900000|2020-07-17 12:45:00|5334.66|5334.66|5318.2|5318.2|5334.66|5334.66|5318.2|5318.2|0
1594990200000|2020-07-17 12:50:00|5318.64|5318.64|5321.05|5321.05|5323.49|5323.49|5318.64|5318.64|0
1594990500000|2020-07-17 12:55:00|5320.61|5320.61|5321.67|5321.67|5322.13|5322.13|5319.8|5319.8|0
1594990800000|2020-07-17 13:00:00|5321.06|5321.06|5324.28|5324.28|5324.28|5324.28|5318.43|5318.43|0
1594991100000|2020-07-17 13:05:00|5323.92|5323.92|5326.02|5326.02|5326.38|5326.38|5323.23|5323.23|0
1594991400000|2020-07-17 13:10:00|5326.25|5326.25|5325.7|5325.7|5327.64|5327.64|5325.52|5325.52|0
1594991700000|2020-07-17 13:15:00|5327.42|5327.42|5327.37|5327.37|5327.42|5327.42|5325.49|5325.49|0
1594992000000|2020-07-17 13:20:00|5327.98|5327.98|5328.45|5328.45|5329.67|5329.67|5327.6|5327.6|0
1594992300000|2020-07-17 13:25:00|5328.88|5328.88|5331.51|5331.51|5335.72|5335.72|5328.88|5328.88|0
1594992600000|2020-07-17 13:30:00|5331.07|5331.07|5319.63|5319.63|5331.07|5331.07|5319.02|5319.02|0
1594992900000|2020-07-17 13:35:00|5319.99|5319.99|5322.33|5322.33|5323.04|5323.04|5319.02|5319.02|0
1594993200000|2020-07-17 13:40:00|5322.1|5322.1|5320.2|5320.2|5322.1|5322.1|5316.91|5316.91|0
1594993500000|2020-07-17 13:45:00|5319.59|5319.59|5321.74|5321.74|5323.51|5323.51|5318.77|5318.77|0
1594993800000|2020-07-17 13:50:00|5322.35|5322.35|5330.68|5330.68|5331.29|5331.29|5322.35|5322.35|0
1594994100000|2020-07-17 13:55:00|5330.45|5330.45|5325.8|5325.8|5330.81|5330.81|5320.3|5320.3|0
1594994400000|2020-07-17 14:00:00|5325.34|5325.34|5332.17|5332.17|5333.04|5333.04|5321.96|5321.96|0
1594994700000|2020-07-17 14:05:00|5330.73|5330.73|5327.69|5327.69|5336.98|5336.98|5327.69|5327.69|0
1594995000000|2020-07-17 14:10:00|5326.82|5326.82|5334.43|5334.43|5334.43|5334.43|5325.85|5325.85|0
1594995300000|2020-07-17 14:15:00|5335.15|5335.15|5336.22|5336.22|5341.43|5341.43|5335.15|5335.15|0
1594995600000|2020-07-17 14:20:00|5336.83|5336.83|5325.28|5325.28|5336.83|5336.83|5325.05|5325.05|0
1594995900000|2020-07-17 14:25:00|5324.5|5324.5|5314.78|5314.78|5326.02|5326.02|5314.78|5314.78|0
1594996200000|2020-07-17 14:30:00|5313.9|5313.9|5314.96|5314.96|5314.96|5314.96|5311.76|5311.76|0
1594996500000|2020-07-17 14:35:00|5316.42|5316.42|5322.71|5322.71|5322.97|5322.97|5315.83|5315.83|0
1594996800000|2020-07-17 14:40:00|5323.15|5323.15|5320.44|5320.44|5323.65|5323.65|5318.83|5318.83|0
1594997100000|2020-07-17 14:45:00|5319.22|5319.22|5324.25|5324.25|5325.5|5325.5|5318.79|5318.79|0
1594997400000|2020-07-17 14:50:00|5323.37|5323.37|5328.74|5328.74|5329.7|5329.7|5323.37|5323.37|0
1594997700000|2020-07-17 14:55:00|5329.17|5329.17|5333.76|5333.76|5334.43|5334.43|5328.74|5328.74|0
1594998000000|2020-07-17 15:00:00|5332.89|5332.89|5332.26|5332.26|5336.84|5336.84|5331.37|5331.37|0
1594998300000|2020-07-17 15:05:00|5331.83|5331.83|5334.98|5334.98|5334.98|5334.98|5330.22|5330.22|0
1594998600000|2020-07-17 15:10:00|5335.42|5335.42|5338.34|5338.34|5338.45|5338.45|5334.98|5334.98|0
1594998900000|2020-07-17 15:15:00|5338.11|5338.11|5335.77|5335.77|5340.44|5340.44|5335.33|5335.33|0
1594999200000|2020-07-17 15:20:00|5336|5336|5334.13|5334.13|5340.11|5340.11|5332.26|5332.26|0
1594999500000|2020-07-17 15:25:00|5334.57|5334.57|5328.66|5328.66|5336.61|5336.61|5325.42|5325.42|0
1595229300000|2020-07-20 07:15:00|5307.59|5307.59|5320.29|5320.29|5320.71|5320.71|5307.59|5307.59|0
1595229600000|2020-07-20 07:20:00|5318.49|5318.49|5300.88|5300.88|5318.49|5318.49|5300.88|5300.88|0
1595229900000|2020-07-20 07:25:00|5300.42|5300.42|5312.16|5312.16|5312.16|5312.16|5296.91|5296.91|0
1595230200000|2020-07-20 07:30:00|5311.72|5311.72|5300.87|5300.87|5311.72|5311.72|5300.87|5300.87|0
1595230500000|2020-07-20 07:35:00|5301.33|5301.33|5299.56|5299.56|5301.76|5301.76|5298.19|5298.19|0
1595230800000|2020-07-20 07:40:00|5300.02|5300.02|5306.62|5306.62|5310.76|5310.76|5299.49|5299.49|0
1595231100000|2020-07-20 07:45:00|5306.55|5306.55|5299.53|5299.53|5307.77|5307.77|5298.35|5298.35|0
1595231400000|2020-07-20 07:50:00|5299.17|5299.17|5301.39|5301.39|5301.39|5301.39|5295.38|5295.38|0
1595231700000|2020-07-20 07:55:00|5301.16|5301.16|5308.44|5308.44|5308.44|5308.44|5299.69|5299.69|0
1595232000000|2020-07-20 08:00:00|5309.66|5309.66|5307.34|5307.34|5312.23|5312.23|5303.53|5303.53|0
1595232300000|2020-07-20 08:05:00|5306.47|5306.47|5284.82|5284.82|5306.47|5306.47|5284.82|5284.82|0
1595232600000|2020-07-20 08:10:00|5286.57|5286.57|5284.54|5284.54|5286.57|5286.57|5281.14|5281.14|0
1595232900000|2020-07-20 08:15:00|5285.41|5285.41|5301.45|5301.45|5301.45|5301.45|5285.41|5285.41|0
1595233200000|2020-07-20 08:20:00|5301.01|5301.01|5293.56|5293.56|5301.01|5301.01|5292.95|5292.95|0
1595233500000|2020-07-20 08:25:00|5292.34|5292.34|5292.03|5292.03|5294.22|5294.22|5291.48|5291.48|0
1595233800000|2020-07-20 08:30:00|5294.21|5294.21|5284.88|5284.88|5294.21|5294.21|5280.55|5280.55|0
1595234100000|2020-07-20 08:35:00|5285.11|5285.11|5300|5300|5300|5300|5285.11|5285.11|0
1595234400000|2020-07-20 08:40:00|5299.77|5299.77|5318.29|5318.29|5318.29|5318.29|5299.77|5299.77|0
1595234700000|2020-07-20 08:45:00|5318.52|5318.52|5319.38|5319.38|5324.07|5324.07|5317.04|5317.04|0
1595235000000|2020-07-20 08:50:00|5318.77|5318.77|5317.26|5317.26|5320.56|5320.56|5315.57|5315.57|0
1595235300000|2020-07-20 08:55:00|5317.87|5317.87|5317.89|5317.89|5318.74|5318.74|5315.87|5315.87|0
1595235600000|2020-07-20 09:00:00|5318.58|5318.58|5325.26|5325.26|5328.26|5328.26|5317.97|5317.97|0
1595235900000|2020-07-20 09:05:00|5324.55|5324.55|5324.32|5324.32|5324.55|5324.55|5321.49|5321.49|0
1595236200000|2020-07-20 09:10:00|5324.93|5324.93|5336.46|5336.46|5337.33|5337.33|5324.93|5324.93|0
1595236500000|2020-07-20 09:15:00|5335.6|5335.6|5328.42|5328.42|5335.6|5335.6|5327.55|5327.55|0
1595236800000|2020-07-20 09:20:00|5328.19|5328.19|5328.41|5328.41|5329.82|5329.82|5324.85|5324.85|0
1595237100000|2020-07-20 09:25:00|5328.64|5328.64|5316.93|5316.93|5328.64|5328.64|5315.09|5315.09|0
1595237400000|2020-07-20 09:30:00|5317.79|5317.79|5315.09|5315.09|5317.79|5317.79|5311.35|5311.35|0
1595237700000|2020-07-20 09:35:00|5315.7|5315.7|5320.28|5320.28|5320.54|5320.54|5315.7|5315.7|0
1595238000000|2020-07-20 09:40:00|5320.63|5320.63|5321.21|5321.21|5322.46|5322.46|5319.76|5319.76|0
1595238300000|2020-07-20 09:45:00|5320.75|5320.75|5312.02|5312.02|5320.75|5320.75|5310.71|5310.71|0
1595238600000|2020-07-20 09:50:00|5312.25|5312.25|5312.99|5312.99|5313.12|5313.12|5310.79|5310.79|0
1595238900000|2020-07-20 09:55:00|5313.7|5313.7|5304|5304|5313.7|5313.7|5304|5304|0
1595239200000|2020-07-20 10:00:00|5305.73|5305.73|5302.14|5302.14|5306.33|5306.33|5301.68|5301.68|0
1595239500000|2020-07-20 10:05:00|5302.38|5302.38|5293.03|5293.03|5302.38|5302.38|5292.67|5292.67|0
1595239800000|2020-07-20 10:10:00|5292.8|5292.8|5291.77|5291.77|5294.04|5294.04|5291.77|5291.77|0
1595240100000|2020-07-20 10:15:00|5292|5292|5288.49|5288.49|5293.22|5293.22|5288.49|5288.49|0
1595240400000|2020-07-20 10:20:00|5289.21|5289.21|5291.7|5291.7|5291.7|5291.7|5288.85|5288.85|0
1595240700000|2020-07-20 10:25:00|5292.57|5292.57|5292.35|5292.35|5296.1|5296.1|5289.94|5289.94|0
1595241000000|2020-07-20 10:30:00|5292.71|5292.71|5290.16|5290.16|5292.71|5292.71|5289.44|5289.44|0
1595241300000|2020-07-20 10:35:00|5289.8|5289.8|5285.03|5285.03|5289.8|5289.8|5283.81|5283.81|0
1595241600000|2020-07-20 10:40:00|5283.72|5283.72|5281.45|5281.45|5284.36|5284.36|5279.12|5279.12|0
1595241900000|2020-07-20 10:45:00|5282.06|5282.06|5282.22|5282.22|5285.71|5285.71|5282.06|5282.06|0
1595242200000|2020-07-20 10:50:00|5281.78|5281.78|5277.97|5277.97|5281.78|5281.78|5277.97|5277.97|0
1595242500000|2020-07-20 10:55:00|5276.18|5276.18|5278.76|5278.76|5280.06|5280.06|5275.2|5275.2|0
1595242800000|2020-07-20 11:00:00|5278.24|5278.24|5279.43|5279.43|5280.3|5280.3|5273.82|5273.82|0
1595243100000|2020-07-20 11:05:00|5279.07|5279.07|5284.42|5284.42|5284.42|5284.42|5278.61|5278.61|0
1595243400000|2020-07-20 11:10:00|5284.85|5284.85|5279.6|5279.6|5285.72|5285.72|5279|5279|0
1595243700000|2020-07-20 11:15:00|5279.14|5279.14|5274.24|5274.24|5279.14|5279.14|5274.24|5274.24|0
1595244000000|2020-07-20 11:20:00|5274.68|5274.68|5285.43|5285.43|5285.43|5285.43|5274.68|5274.68|0
1595244300000|2020-07-20 11:25:00|5285.66|5285.66|5283.49|5283.49|5292.18|5292.18|5283.49|5283.49|0
1595244600000|2020-07-20 11:30:00|5282.63|5282.63|5278.15|5278.15|5283.5|5283.5|5278.15|5278.15|0
1595244900000|2020-07-20 11:35:00|5278.58|5278.58|5278.52|5278.52|5281.3|5281.3|5278.52|5278.52|0
1595245200000|2020-07-20 11:40:00|5278.96|5278.96|5282.03|5282.03|5282.03|5282.03|5278.96|5278.96|0
1595245500000|2020-07-20 11:45:00|5283.25|5283.25|5289.23|5289.23|5289.58|5289.58|5283.25|5283.25|0
1595245800000|2020-07-20 11:50:00|5289.84|5289.84|5287.33|5287.33|5291.11|5291.11|5287.33|5287.33|0
1595246100000|2020-07-20 11:55:00|5286.9|5286.9|5285.37|5285.37|5287.12|5287.12|5283.2|5283.2|0
1595246400000|2020-07-20 12:00:00|5284.5|5284.5|5285.07|5285.07|5287.14|5287.14|5284.09|5284.09|0
1595246700000|2020-07-20 12:05:00|5284.71|5284.71|5286.33|5286.33|5291.41|5291.41|5284.71|5284.71|0
1595247000000|2020-07-20 12:10:00|5287.2|5287.2|5283.99|5283.99|5287.64|5287.64|5283.99|5283.99|0
1595247300000|2020-07-20 12:15:00|5284.85|5284.85|5286.63|5286.63|5286.89|5286.89|5284.85|5284.85|0
1595247600000|2020-07-20 12:20:00|5286.02|5286.02|5288.46|5288.46|5289.17|5289.17|5286.02|5286.02|0
1595247900000|2020-07-20 12:25:00|5285.84|5285.84|5286.1|5286.1|5287.15|5287.15|5283.62|5283.62|0
1595248200000|2020-07-20 12:30:00|5285.87|5285.87|5283.22|5283.22|5285.87|5285.87|5280.93|5280.93|0
1595248500000|2020-07-20 12:35:00|5284.29|5284.29|5285.12|5285.12|5285.86|5285.86|5284.29|5284.29|0
1595248800000|2020-07-20 12:40:00|5285.47|5285.47|5282.76|5282.76|5286.95|5286.95|5282.53|5282.53|0
1595249100000|2020-07-20 12:45:00|5282.99|5282.99|5289.15|5289.15|5289.58|5289.58|5282.99|5282.99|0
1595249400000|2020-07-20 12:50:00|5289.76|5289.76|5290.04|5290.04|5295.28|5295.28|5289.09|5289.09|0
1595249700000|2020-07-20 12:55:00|5290.91|5290.91|5294.32|5294.32|5296.07|5296.07|5289.68|5289.68|0
1595250000000|2020-07-20 13:00:00|5296.07|5296.07|5289.33|5289.33|5298.36|5298.36|5286.8|5286.8|0
1595250300000|2020-07-20 13:05:00|5289.79|5289.79|5295.9|5295.9|5299.24|5299.24|5289.33|5289.33|0
1595250600000|2020-07-20 13:10:00|5296.34|5296.34|5290.03|5290.03|5296.34|5296.34|5289.57|5289.57|0
1595250900000|2020-07-20 13:15:00|5289.16|5289.16|5289.27|5289.27|5290.46|5290.46|5287.36|5287.36|0
1595251200000|2020-07-20 13:20:00|5289.88|5289.88|5290.92|5290.92|5292.54|5292.54|5288.04|5288.04|0
1595251500000|2020-07-20 13:25:00|5291.79|5291.79|5285.91|5285.91|5292.85|5292.85|5285.91|5285.91|0
1595251800000|2020-07-20 13:30:00|5286.37|5286.37|5296.86|5296.86|5299.94|5299.94|5276.73|5276.73|0
1595252100000|2020-07-20 13:35:00|5296.25|5296.25|5292.79|5292.79|5298.92|5298.92|5286.26|5286.26|0
1595252400000|2020-07-20 13:40:00|5294.23|5294.23|5291.01|5291.01|5301.99|5301.99|5290.65|5290.65|0
1595252700000|2020-07-20 13:45:00|5289.79|5289.79|5299.08|5299.08|5303.26|5303.26|5289.18|5289.18|0
1595253000000|2020-07-20 13:50:00|5297.34|5297.34|5299.42|5299.42|5302.22|5302.22|5296.62|5296.62|0
1595253300000|2020-07-20 13:55:00|5297.75|5297.75|5305.07|5305.07|5305.3|5305.3|5294.61|5294.61|0
1595253600000|2020-07-20 14:00:00|5304.61|5304.61|5303.56|5303.56|5308.11|5308.11|5295.9|5295.9|0
1595253900000|2020-07-20 14:05:00|5303.79|5303.79|5319.31|5319.31|5320.53|5320.53|5303.79|5303.79|0
1595254200000|2020-07-20 14:10:00|5318.87|5318.87|5317.22|5317.22|5318.87|5318.87|5312.86|5312.86|0
1595254500000|2020-07-20 14:15:00|5318.09|5318.09|5321.26|5321.26|5321.26|5321.26|5315.92|5315.92|0
1595254800000|2020-07-20 14:20:00|5321.62|5321.62|5324.29|5324.29|5325.73|5325.73|5320.01|5320.01|0
1595255100000|2020-07-20 14:25:00|5324.06|5324.06|5310.81|5310.81|5324.06|5324.06|5307.33|5307.33|0
1595255400000|2020-07-20 14:30:00|5311.67|5311.67|5313.46|5313.46|5314.51|5314.51|5310.66|5310.66|0
1595255700000|2020-07-20 14:35:00|5313.9|5313.9|5314.06|5314.06|5317.53|5317.53|5313.9|5313.9|0
1595256000000|2020-07-20 14:40:00|5312.98|5312.98|5313.68|5313.68|5313.68|5313.68|5309.68|5309.68|0
1595256300000|2020-07-20 14:45:00|5314.11|5314.11|5308.69|5308.69|5314.55|5314.55|5306.64|5306.64|0
1595256600000|2020-07-20 14:50:00|5309.05|5309.05|5305.06|5305.06|5309.49|5309.49|5303.65|5303.65|0
1595256900000|2020-07-20 14:55:00|5305.42|5305.42|5312.96|5312.96|5315.39|5315.39|5305.42|5305.42|0
1595257200000|2020-07-20 15:00:00|5312.53|5312.53|5319.98|5319.98|5319.98|5319.98|5309.2|5309.2|0
1595257500000|2020-07-20 15:05:00|5320.69|5320.69|5322.08|5322.08|5324.05|5324.05|5320.62|5320.62|0
1595257800000|2020-07-20 15:10:00|5322.31|5322.31|5323.94|5323.94|5326.01|5326.01|5321.26|5321.26|0
1595258100000|2020-07-20 15:15:00|5323.58|5323.58|5325.74|5325.74|5325.74|5325.74|5321.29|5321.29|0
1595258400000|2020-07-20 15:20:00|5326.17|5326.17|5322.61|5322.61|5327.82|5327.82|5321.41|5321.41|0
1595258700000|2020-07-20 15:25:00|5322.35|5322.35|5325.56|5325.56|5332.11|5332.11|5322.35|5322.35|0
1595315700000|2020-07-21 07:15:00|5377.48|5377.48|5378.63|5378.63|5383.77|5383.77|5374.36|5374.36|0
1595316000000|2020-07-21 07:20:00|5379.93|5379.93|5371.02|5371.02|5382.98|5382.98|5370.02|5370.02|0
1595316300000|2020-07-21 07:25:00|5371.46|5371.46|5370.38|5370.38|5374.66|5374.66|5365.87|5365.87|0
1595316600000|2020-07-21 07:30:00|5371.59|5371.59|5373.71|5373.71|5373.71|5373.71|5367.72|5367.72|0
1595316900000|2020-07-21 07:35:00|5372.84|5372.84|5367.41|5367.41|5372.84|5372.84|5365.19|5365.19|0
1595317200000|2020-07-21 07:40:00|5368.72|5368.72|5352.15|5352.15|5369.38|5369.38|5350.3|5350.3|0
1595317500000|2020-07-21 07:45:00|5351.63|5351.63|5370.25|5370.25|5370.71|5370.71|5350.32|5350.32|0
1595317800000|2020-07-21 07:50:00|5369.81|5369.81|5360.15|5360.15|5370.25|5370.25|5352.38|5352.38|0
1595318100000|2020-07-21 07:55:00|5361.23|5361.23|5362.61|5362.61|5363.02|5363.02|5359.48|5359.48|0
1595318400000|2020-07-21 08:00:00|5362.17|5362.17|5348.59|5348.59|5362.17|5362.17|5348.23|5348.23|0
1595318700000|2020-07-21 08:05:00|5350.42|5350.42|5350.14|5350.14|5356.93|5356.93|5349.78|5349.78|0
1595319000000|2020-07-21 08:10:00|5350.58|5350.58|5361.61|5361.61|5361.96|5361.96|5350.58|5350.58|0
1595319300000|2020-07-21 08:15:00|5362.48|5362.48|5357.42|5357.42|5365.58|5365.58|5355.22|5355.22|0
1595319600000|2020-07-21 08:20:00|5358.28|5358.28|5366.83|5366.83|5366.83|5366.83|5358.28|5358.28|0
1595319900000|2020-07-21 08:25:00|5365.96|5365.96|5363.79|5363.79|5367.41|5367.41|5363.69|5363.69|0
1595320200000|2020-07-21 08:30:00|5362.48|5362.48|5359.53|5359.53|5364.16|5364.16|5359.1|5359.1|0
1595320500000|2020-07-21 08:35:00|5359.17|5359.17|5365.62|5365.62|5367.19|5367.19|5357.81|5357.81|0
1595320800000|2020-07-21 08:40:00|5366.23|5366.23|5361.08|5361.08|5366.23|5366.23|5361.08|5361.08|0
1595321100000|2020-07-21 08:45:00|5361.54|5361.54|5367.49|5367.49|5367.49|5367.49|5358.77|5358.77|0
1595321400000|2020-07-21 08:50:00|5367.72|5367.72|5368.56|5368.56|5371.7|5371.7|5367.26|5367.26|0
1595321700000|2020-07-21 08:55:00|5369.43|5369.43|5368.2|5368.2|5370.31|5370.31|5366.08|5366.08|0
1595322000000|2020-07-21 09:00:00|5368.92|5368.92|5370.38|5370.38|5374.52|5374.52|5368.75|5368.75|0
1595322300000|2020-07-21 09:05:00|5370.15|5370.15|5368.9|5368.9|5370.52|5370.52|5368.39|5368.39|0
1595322600000|2020-07-21 09:10:00|5369.77|5369.77|5360.99|5360.99|5370.64|5370.64|5360.99|5360.99|0
1595322900000|2020-07-21 09:15:00|5360.38|5360.38|5350.09|5350.09|5360.82|5360.82|5347.99|5347.99|0
1595323200000|2020-07-21 09:20:00|5350.96|5350.96|5348.37|5348.37|5350.96|5350.96|5345.38|5345.38|0
1595323500000|2020-07-21 09:25:00|5348.98|5348.98|5350.26|5350.26|5350.7|5350.7|5347.61|5347.61|0
1595323800000|2020-07-21 09:30:00|5349.98|5349.98|5356.79|5356.79|5357.23|5357.23|5345.34|5345.34|0
1595324100000|2020-07-21 09:35:00|5357.4|5357.4|5358.46|5358.46|5360.68|5360.68|5356.71|5356.71|0
1595324400000|2020-07-21 09:40:00|5362.38|5362.38|5360.73|5360.73|5362.38|5362.38|5358.77|5358.77|0
1595324700000|2020-07-21 09:45:00|5361.6|5361.6|5350.64|5350.64|5363.11|5363.11|5350.21|5350.21|0
1595325000000|2020-07-21 09:50:00|5351|5351|5351.4|5351.4|5352.85|5352.85|5348.32|5348.32|0
1595325300000|2020-07-21 09:55:00|5351.04|5351.04|5345.65|5345.65|5352.55|5352.55|5344.71|5344.71|0
1595325600000|2020-07-21 10:00:00|5345.42|5345.42|5342.22|5342.22|5347.6|5347.6|5342.22|5342.22|0
1595325900000|2020-07-21 10:05:00|5342.91|5342.91|5352.66|5352.66|5353.28|5353.28|5342.91|5342.91|0
1595326200000|2020-07-21 10:10:00|5353.38|5353.38|5357.99|5357.99|5360.05|5360.05|5353.38|5353.38|0
1595326500000|2020-07-21 10:15:00|5358.22|5358.22|5348.91|5348.91|5358.22|5358.22|5348.91|5348.91|0
1595326800000|2020-07-21 10:20:00|5349.63|5349.63|5347.2|5347.2|5351.57|5351.57|5346.6|5346.6|0
1595327100000|2020-07-21 10:25:00|5347.92|5347.92|5353.59|5353.59|5354.46|5354.46|5347.33|5347.33|0
1595327400000|2020-07-21 10:30:00|5353|5353|5362.63|5362.63|5362.63|5362.63|5353|5353|0
1595327700000|2020-07-21 10:35:00|5363.07|5363.07|5352.35|5352.35|5363.07|5363.07|5351.66|5351.66|0
1595328000000|2020-07-21 10:40:00|5352.79|5352.79|5354.74|5354.74|5355.44|5355.44|5351.3|5351.3|0
1595328300000|2020-07-21 10:45:00|5354.51|5354.51|5362.91|5362.91|5363.5|5363.5|5354.51|5354.51|0
1595328600000|2020-07-21 10:50:00|5361.6|5361.6|5357.85|5357.85|5361.6|5361.6|5355|5355|0
1595328900000|2020-07-21 10:55:00|5358.72|5358.72|5354|5354|5358.72|5358.72|5350.78|5350.78|0
1595329200000|2020-07-21 11:00:00|5350.96|5350.96|5360.27|5360.27|5360.52|5360.52|5349.24|5349.24|0
1595329500000|2020-07-21 11:05:00|5360.7|5360.7|5353.23|5353.23|5361.2|5361.2|5353.23|5353.23|0
1595329800000|2020-07-21 11:10:00|5353.46|5353.46|5357.96|5357.96|5358.72|5358.72|5353.46|5353.46|0
1595330100000|2020-07-21 11:15:00|5357.73|5357.73|5355.72|5355.72|5359.48|5359.48|5354.13|5354.13|0
1595330400000|2020-07-21 11:20:00|5356.33|5356.33|5360.15|5360.15|5360.15|5360.15|5355.17|5355.17|0
1595330700000|2020-07-21 11:25:00|5359.28|5359.28|5365.6|5365.6|5365.6|5365.6|5358.84|5358.84|0
1595331000000|2020-07-21 11:30:00|5366.9|5366.9|5361.85|5361.85|5367.93|5367.93|5361.06|5361.06|0
1595331300000|2020-07-21 11:35:00|5362.29|5362.29|5363.01|5363.01|5366.15|5366.15|5360.14|5360.14|0
1595331600000|2020-07-21 11:40:00|5362.78|5362.78|5361.33|5361.33|5363.79|5363.79|5360.58|5360.58|0
1595331900000|2020-07-21 11:45:00|5360.9|5360.9|5360.89|5360.89|5363.32|5363.32|5355.67|5355.67|0
1595332200000|2020-07-21 11:50:00|5360.03|5360.03|5357.86|5357.86|5362.3|5362.3|5357.86|5357.86|0
1595332500000|2020-07-21 11:55:00|5358.22|5358.22|5366.38|5366.38|5366.81|5366.81|5358.14|5358.14|0
1595332800000|2020-07-21 12:00:00|5366.73|5366.73|5369.98|5369.98|5371.72|5371.72|5364.99|5364.99|0
1595333100000|2020-07-21 12:05:00|5369.55|5369.55|5371.88|5371.88|5373.68|5373.68|5362.92|5362.92|0
1595333400000|2020-07-21 12:10:00|5372.32|5372.32|5369.37|5369.37|5372.32|5372.32|5363.28|5363.28|0
1595333700000|2020-07-21 12:15:00|5369.98|5369.98|5370.71|5370.71|5377.67|5377.67|5367.04|5367.04|0
1595334000000|2020-07-21 12:20:00|5371.32|5371.32|5373.59|5373.59|5375.15|5375.15|5368.38|5368.38|0
1595334300000|2020-07-21 12:25:00|5374.31|5374.31|5361.13|5361.13|5374.31|5374.31|5359.83|5359.83|0
1595334600000|2020-07-21 12:30:00|5361.74|5361.74|5362.1|5362.1|5362.33|5362.33|5355.69|5355.69|0
1595334900000|2020-07-21 12:35:00|5362.97|5362.97|5364.83|5364.83|5370.96|5370.96|5362.97|5362.97|0
1595335200000|2020-07-21 12:40:00|5365.19|5365.19|5366.78|5366.78|5368.68|5368.68|5364.63|5364.63|0
1595335500000|2020-07-21 12:45:00|5366.55|5366.55|5367.05|5367.05|5368.6|5368.6|5365.12|5365.12|0
1595335800000|2020-07-21 12:50:00|5367.28|5367.28|5362.96|5362.96|5368.73|5368.73|5362.96|5362.96|0
1595336100000|2020-07-21 12:55:00|5364.7|5364.7|5368.97|5368.97|5369.4|5369.4|5363.31|5363.31|0
1595336400000|2020-07-21 13:00:00|5369.84|5369.84|5367.02|5367.02|5369.84|5369.84|5364.53|5364.53|0
1595336700000|2020-07-21 13:05:00|5367.89|5367.89|5367.28|5367.28|5369.92|5369.92|5365.9|5365.9|0
1595337000000|2020-07-21 13:10:00|5365.54|5365.54|5363.88|5363.88|5365.9|5365.9|5360.93|5360.93|0
1595337300000|2020-07-21 13:15:00|5364.48|5364.48|5365.21|5365.21|5365.21|5365.21|5361.46|5361.46|0
1595337600000|2020-07-21 13:20:00|5364.78|5364.78|5360.66|5360.66|5364.93|5364.93|5359.04|5359.04|0
1595337900000|2020-07-21 13:25:00|5361.09|5361.09|5351.91|5351.91|5361.35|5361.35|5351.04|5351.04|0
1595338200000|2020-07-21 13:30:00|5351.68|5351.68|5351.49|5351.49|5355.18|5355.18|5350.01|5350.01|0
1595338500000|2020-07-21 13:35:00|5350.88|5350.88|5356.25|5356.25|5358.32|5358.32|5350.88|5350.88|0
1595338800000|2020-07-21 13:40:00|5355.38|5355.38|5363.25|5363.25|5365.34|5365.34|5354.87|5354.87|0
1595339100000|2020-07-21 13:45:00|5363.86|5363.86|5362.12|5362.12|5364.76|5364.76|5358.18|5358.18|0
1595339400000|2020-07-21 13:50:00|5363.86|5363.86|5364.07|5364.07|5364.11|5364.11|5361.92|5361.92|0
1595339700000|2020-07-21 13:55:00|5364.51|5364.51|5356.76|5356.76|5364.51|5364.51|5354.75|5354.75|0
1595340000000|2020-07-21 14:00:00|5357.63|5357.63|5348.7|5348.7|5358.42|5358.42|5348.7|5348.7|0
1595340300000|2020-07-21 14:05:00|5348.93|5348.93|5341.23|5341.23|5352.17|5352.17|5340.79|5340.79|0
1595340600000|2020-07-21 14:10:00|5341|5341|5341.86|5341.86|5346.12|5346.12|5339.77|5339.77|0
1595340900000|2020-07-21 14:15:00|5342.1|5342.1|5335.75|5335.75|5342.12|5342.12|5334.49|5334.49|0
1595341200000|2020-07-21 14:20:00|5334.87|5334.87|5331.07|5331.07|5334.87|5334.87|5330.52|5330.52|0
1595341500000|2020-07-21 14:25:00|5330.84|5330.84|5311.99|5311.99|5330.84|5330.84|5311.69|5311.69|0
1595341800000|2020-07-21 14:30:00|5311.56|5311.56|5314.13|5314.13|5314.13|5314.13|5307.1|5307.1|0
1595342100000|2020-07-21 14:35:00|5314.74|5314.74|5323.27|5323.27|5323.27|5323.27|5311.54|5311.54|0
1595342400000|2020-07-21 14:40:00|5323.04|5323.04|5332.38|5332.38|5332.38|5332.38|5322.81|5322.81|0
1595342700000|2020-07-21 14:45:00|5332.61|5332.61|5339.79|5339.79|5339.87|5339.87|5331.92|5331.92|0
1595343000000|2020-07-21 14:50:00|5340.15|5340.15|5345.36|5345.36|5345.96|5345.96|5340.15|5340.15|0
1595343300000|2020-07-21 14:55:00|5345.79|5345.79|5341.77|5341.77|5346.73|5346.73|5341.11|5341.11|0
1595343600000|2020-07-21 15:00:00|5341.16|5341.16|5337.82|5337.82|5342.26|5342.26|5336.87|5336.87|0
1595343900000|2020-07-21 15:05:00|5338.29|5338.29|5332.24|5332.24|5339.78|5339.78|5329.23|5329.23|0
1595344200000|2020-07-21 15:10:00|5332.59|5332.59|5329.29|5329.29|5332.59|5332.59|5328.1|5328.1|0
1595344500000|2020-07-21 15:15:00|5329.65|5329.65|5339.57|5339.57|5340.8|5340.8|5329.65|5329.65|0
1595344800000|2020-07-21 15:20:00|5338.71|5338.71|5339.37|5339.37|5341.45|5341.45|5335.32|5335.32|0
1595345100000|2020-07-21 15:25:00|5339.14|5339.14|5339.65|5339.65|5340.39|5340.39|5333.49|5333.49|0
1595402100000|2020-07-22 07:15:00|5247.46|5247.46|5224.74|5224.74|5261.16|5261.16|5220.82|5220.82|0
1595402400000|2020-07-22 07:20:00|5229.09|5229.09|5240.19|5240.19|5252.3|5252.3|5229.09|5229.09|0
1595402700000|2020-07-22 07:25:00|5235.4|5235.4|5235.73|5235.73|5241.09|5241.09|5229.44|5229.44|0
1595403000000|2020-07-22 07:30:00|5233.98|5233.98|5221.85|5221.85|5241.56|5241.56|5220.31|5220.31|0
1595403300000|2020-07-22 07:35:00|5221.13|5221.13|5211.62|5211.62|5227.94|5227.94|5207.86|5207.86|0
1595403600000|2020-07-22 07:40:00|5205.09|5205.09|5182.42|5182.42|5206.66|5206.66|5182.06|5182.06|0
1595403900000|2020-07-22 07:45:00|5184.24|5184.24|5188.89|5188.89|5192.28|5192.28|5183.53|5183.53|0
1595404200000|2020-07-22 07:50:00|5189.32|5189.32|5184.31|5184.31|5194.12|5194.12|5179.28|5179.28|0
1595404500000|2020-07-22 07:55:00|5183.84|5183.84|5162.19|5162.19|5183.84|5183.84|5162.19|5162.19|0
1595404800000|2020-07-22 08:00:00|5163.93|5163.93|5155.06|5155.06|5167.7|5167.7|5152.91|5152.91|0
1595405100000|2020-07-22 08:05:00|5154.18|5154.18|5130.81|5130.81|5154.88|5154.88|5118.62|5118.62|0
1595405400000|2020-07-22 08:10:00|5128.89|5128.89|5154.83|5154.83|5162.12|5162.12|5125.58|5125.58|0
1595405700000|2020-07-22 08:15:00|5156.23|5156.23|5194.71|5194.71|5197.76|5197.76|5156.23|5156.23|0
1595406000000|2020-07-22 08:20:00|5196.45|5196.45|5203.29|5203.29|5232.06|5232.06|5191.23|5191.23|0
1595406300000|2020-07-22 08:25:00|5202.57|5202.57|5188.51|5188.51|5206.01|5206.01|5188.51|5188.51|0
1595406600000|2020-07-22 08:30:00|5183.72|5183.72|5173.9|5173.9|5190.74|5190.74|5173.9|5173.9|0
1595406900000|2020-07-22 08:35:00|5172.07|5172.07|5155.85|5155.85|5172.07|5172.07|5155.85|5155.85|0
1595407200000|2020-07-22 08:40:00|5158.03|5158.03|5164.05|5164.05|5169.18|5169.18|5155.6|5155.6|0
1595407500000|2020-07-22 08:45:00|5163.44|5163.44|5165.07|5165.07|5167.72|5167.72|5153.48|5153.48|0
1595407800000|2020-07-22 08:50:00|5162.89|5162.89|5168|5168|5174.98|5174.98|5162.89|5162.89|0
1595408100000|2020-07-22 08:55:00|5169.74|5169.74|5169.97|5169.97|5172.58|5172.58|5164.59|5164.59|0
1595408400000|2020-07-22 09:00:00|5168.66|5168.66|5162.88|5162.88|5171.53|5171.53|5162.45|5162.45|0
1595408700000|2020-07-22 09:05:00|5163.11|5163.11|5160.36|5160.36|5165.49|5165.49|5156.61|5156.61|0
1595409000000|2020-07-22 09:10:00|5159.06|5159.06|5143.88|5143.88|5159.06|5159.06|5141.49|5141.49|0
1595409300000|2020-07-22 09:15:00|5145.18|5145.18|5145.18|5145.18|5146.92|5146.92|5139.55|5139.55|0
1595409600000|2020-07-22 09:20:00|5143.43|5143.43|5141.29|5141.29|5149.45|5149.45|5137.28|5137.28|0
1595409900000|2020-07-22 09:25:00|5141.64|5141.64|5136.61|5136.61|5141.64|5141.64|5136.61|5136.61|0
1595410200000|2020-07-22 09:30:00|5136.79|5136.79|5140.81|5140.81|5142.72|5142.72|5132.8|5132.8|0
1595410500000|2020-07-22 09:35:00|5141.17|5141.17|5148.72|5148.72|5148.72|5148.72|5141.17|5141.17|0
1595410800000|2020-07-22 09:40:00|5149.15|5149.15|5142.76|5142.76|5153.04|5153.04|5141.33|5141.33|0
1595411100000|2020-07-22 09:45:00|5141.45|5141.45|5164.14|5164.14|5165.6|5165.6|5141.45|5141.45|0
1595411400000|2020-07-22 09:50:00|5163.27|5163.27|5151.74|5151.74|5163.27|5163.27|5150.43|5150.43|0
1595411700000|2020-07-22 09:55:00|5151.31|5151.31|5142.57|5142.57|5151.59|5151.59|5141.26|5141.26|0
1595412000000|2020-07-22 10:00:00|5141.09|5141.09|5136.93|5136.93|5141.09|5141.09|5134.09|5134.09|0
1595412300000|2020-07-22 10:05:00|5136.76|5136.76|5135.05|5135.05|5141.1|5141.1|5134.18|5134.18|0
1595412600000|2020-07-22 10:10:00|5134.53|5134.53|5134.97|5134.97|5142.27|5142.27|5130.62|5130.62|0
1595412900000|2020-07-22 10:15:00|5134.1|5134.1|5130.8|5130.8|5136.72|5136.72|5129.31|5129.31|0
1595413200000|2020-07-22 10:20:00|5130.28|5130.28|5125.53|5125.53|5137.07|5137.07|5123.08|5123.08|0
1595413500000|2020-07-22 10:25:00|5124.48|5124.48|5092.47|5092.47|5124.48|5124.48|5092.47|5092.47|0
1595413800000|2020-07-22 10:30:00|5095.08|5095.08|5099.64|5099.64|5105.37|5105.37|5093.51|5093.51|0
1595414100000|2020-07-22 10:35:00|5100|5100|5119.22|5119.22|5119.22|5119.22|5093.44|5093.44|0
1595414400000|2020-07-22 10:40:00|5119.57|5119.57|5111.19|5111.19|5122.76|5122.76|5103.36|5103.36|0
1595414700000|2020-07-22 10:45:00|5111.72|5111.72|5122.61|5122.61|5122.84|5122.84|5108.41|5108.41|0
1595415000000|2020-07-22 10:50:00|5120.86|5120.86|5114.59|5114.59|5120.86|5120.86|5109.45|5109.45|0
1595415300000|2020-07-22 10:55:00|5113.37|5113.37|5117.55|5117.55|5122.26|5122.26|5113.37|5113.37|0
1595415600000|2020-07-22 11:00:00|5119.28|5119.28|5113.3|5113.3|5128.33|5128.33|5111.9|5111.9|0
1595415900000|2020-07-22 11:05:00|5112.58|5112.58|5122.98|5122.98|5122.98|5122.98|5110.66|5110.66|0
1595416200000|2020-07-22 11:10:00|5124.02|5124.02|5121.99|5121.99|5124.02|5124.02|5116.08|5116.08|0
1595416500000|2020-07-22 11:15:00|5122.16|5122.16|5127.18|5127.18|5128.69|5128.69|5119.64|5119.64|0
1595416800000|2020-07-22 11:20:00|5126.57|5126.57|5117.76|5117.76|5126.57|5126.57|5114.44|5114.44|0
1595417100000|2020-07-22 11:25:00|5117.24|5117.24|5125.14|5125.14|5126.7|5126.7|5116.31|5116.31|0
1595417400000|2020-07-22 11:30:00|5123.57|5123.57|5121.12|5121.12|5124.35|5124.35|5117.39|5117.39|0
1595417700000|2020-07-22 11:35:00|5123.39|5123.39|5121.6|5121.6|5123.39|5123.39|5118.08|5118.08|0
1595418000000|2020-07-22 11:40:00|5120.38|5120.38|5119.27|5119.27|5122.58|5122.58|5113.16|5113.16|0
1595418300000|2020-07-22 11:45:00|5118.22|5118.22|5120.45|5120.45|5124.88|5124.88|5115.26|5115.26|0
1595418600000|2020-07-22 11:50:00|5120.8|5120.8|5123.87|5123.87|5127.18|5127.18|5120.8|5120.8|0
1595418900000|2020-07-22 11:55:00|5123.64|5123.64|5134.85|5134.85|5138.16|5138.16|5123.64|5123.64|0
1595419200000|2020-07-22 12:00:00|5137.46|5137.46|5136.52|5136.52|5139.88|5139.88|5129.62|5129.62|0
1595419500000|2020-07-22 12:05:00|5134.43|5134.43|5142.2|5142.2|5142.2|5142.2|5133.71|5133.71|0
1595419800000|2020-07-22 12:10:00|5142.55|5142.55|5151.22|5151.22|5151.58|5151.58|5142.55|5142.55|0
1595420100000|2020-07-22 12:15:00|5148.96|5148.96|5136.42|5136.42|5150.35|5150.35|5136.42|5136.42|0
1595420400000|2020-07-22 12:20:00|5135.81|5135.81|5147.68|5147.68|5147.68|5147.68|5135.2|5135.2|0
1595420700000|2020-07-22 12:25:00|5146.46|5146.46|5135.21|5135.21|5146.63|5146.63|5134.14|5134.14|0
1595421000000|2020-07-22 12:30:00|5134.75|5134.75|5135.38|5135.38|5136.6|5136.6|5132.75|5132.75|0
1595421300000|2020-07-22 12:35:00|5135.15|5135.15|5150.21|5150.21|5151.43|5151.43|5135.15|5135.15|0
1595421600000|2020-07-22 12:40:00|5150.03|5150.03|5146.93|5146.93|5150.03|5150.03|5144.6|5144.6|0
1595421900000|2020-07-22 12:45:00|5147.17|5147.17|5150.67|5150.67|5150.67|5150.67|5143.97|5143.97|0
1595422200000|2020-07-22 12:50:00|5151.89|5151.89|5155.16|5155.16|5158.09|5158.09|5151.89|5151.89|0
1595422500000|2020-07-22 12:55:00|5152.2|5152.2|5165.97|5165.97|5165.97|5165.97|5152.03|5152.03|0
1595422800000|2020-07-22 13:00:00|5162.92|5162.92|5159.41|5159.41|5168.71|5168.71|5158.55|5158.55|0
1595423100000|2020-07-22 13:05:00|5159.05|5159.05|5147.24|5147.24|5160.12|5160.12|5147.24|5147.24|0
1595423400000|2020-07-22 13:10:00|5146.38|5146.38|5153.16|5153.16|5153.4|5153.4|5146.38|5146.38|0
1595423700000|2020-07-22 13:15:00|5152.45|5152.45|5149.31|5149.31|5155.67|5155.67|5148.29|5148.29|0
1595424000000|2020-07-22 13:20:00|5149.66|5149.66|5146.17|5146.17|5150.03|5150.03|5146.17|5146.17|0
1595424300000|2020-07-22 13:25:00|5146.78|5146.78|5152.03|5152.03|5152.03|5152.03|5146.55|5146.55|0
1595424600000|2020-07-22 13:30:00|5151.42|5151.42|5159.53|5159.53|5159.89|5159.89|5150.42|5150.42|0
1595424900000|2020-07-22 13:35:00|5158.92|5158.92|5171.95|5171.95|5171.95|5171.95|5157.84|5157.84|0
1595425200000|2020-07-22 13:40:00|5172.56|5172.56|5179.07|5179.07|5179.07|5179.07|5172.26|5172.26|0
1595425500000|2020-07-22 13:45:00|5177.76|5177.76|5188.56|5188.56|5190.96|5190.96|5177.76|5177.76|0
1595425800000|2020-07-22 13:50:00|5187.69|5187.69|5202.19|5202.19|5202.19|5202.19|5187.69|5187.69|0
1595426100000|2020-07-22 13:55:00|5202.62|5202.62|5195.77|5195.77|5206.99|5206.99|5192.22|5192.22|0
1595426400000|2020-07-22 14:00:00|5195.05|5195.05|5188.05|5188.05|5195.05|5195.05|5184.15|5184.15|0
1595426700000|2020-07-22 14:05:00|5187.82|5187.82|5188.05|5188.05|5188.61|5188.61|5179.24|5179.24|0
1595427000000|2020-07-22 14:10:00|5188.28|5188.28|5179.93|5179.93|5189.02|5189.02|5179.93|5179.93|0
1595427300000|2020-07-22 14:15:00|5179.57|5179.57|5189.36|5189.36|5189.36|5189.36|5179.57|5179.57|0
1595427600000|2020-07-22 14:20:00|5189.8|5189.8|5192.03|5192.03|5195.02|5195.02|5188.64|5188.64|0
1595427900000|2020-07-22 14:25:00|5191.59|5191.59|5194.57|5194.57|5197.97|5197.97|5190.8|5190.8|0
1595428200000|2020-07-22 14:30:00|5195|5195|5196.13|5196.13|5205.98|5205.98|5195|5195|0
1595428500000|2020-07-22 14:35:00|5195.87|5195.87|5200.1|5200.1|5201.4|5201.4|5191.94|5191.94|0
1595428800000|2020-07-22 14:40:00|5199.75|5199.75|5195.01|5195.01|5200.62|5200.62|5192.52|5192.52|0
1595429100000|2020-07-22 14:45:00|5194.65|5194.65|5192|5192|5197.65|5197.65|5192|5192|0
1595429400000|2020-07-22 14:50:00|5191.4|5191.4|5188.09|5188.09|5191.4|5191.4|5186.93|5186.93|0
1595429700000|2020-07-22 14:55:00|5188.52|5188.52|5188.58|5188.58|5190.46|5190.46|5184.49|5184.49|0
1595430000000|2020-07-22 15:00:00|5188.33|5188.33|5188.24|5188.24|5192.7|5192.7|5185.95|5185.95|0
1595430300000|2020-07-22 15:05:00|5187.89|5187.89|5184.54|5184.54|5189.36|5189.36|5184.11|5184.11|0
1595430600000|2020-07-22 15:10:00|5185.41|5185.41|5184.77|5184.77|5189.1|5189.1|5181.66|5181.66|0
1595430900000|2020-07-22 15:15:00|5185.12|5185.12|5188.95|5188.95|5191.52|5191.52|5185.12|5185.12|0
1595431200000|2020-07-22 15:20:00|5189.39|5189.39|5195.05|5195.05|5196.85|5196.85|5188.95|5188.95|0
1595431500000|2020-07-22 15:25:00|5194.61|5194.61|5202.9|5202.9|5205.76|5205.76|5193.65|5193.65|0
1595488500000|2020-07-23 07:15:00|5233.35|5233.35|5228.6|5228.6|5234.28|5234.28|5226.4|5226.4|0
1595488800000|2020-07-23 07:20:00|5226.87|5226.87|5218.51|5218.51|5226.87|5226.87|5216.78|5216.78|0
1595489100000|2020-07-23 07:25:00|5217.29|5217.29|5215.96|5215.96|5219.12|5219.12|5213.93|5213.93|0
1595489400000|2020-07-23 07:30:00|5217.69|5217.69|5221.54|5221.54|5221.54|5221.54|5214.37|5214.37|0
1595489700000|2020-07-23 07:35:00|5220.24|5220.24|5216.26|5216.26|5220.24|5220.24|5212.44|5212.44|0
1595490000000|2020-07-23 07:40:00|5215.04|5215.04|5218.97|5218.97|5223.8|5223.8|5213.96|5213.96|0
1595490300000|2020-07-23 07:45:00|5216.58|5216.58|5224.77|5224.77|5226.08|5226.08|5216.55|5216.55|0
1595490600000|2020-07-23 07:50:00|5225.21|5225.21|5238.06|5238.06|5241.57|5241.57|5225.21|5225.21|0
1595490900000|2020-07-23 07:55:00|5238.29|5238.29|5253.47|5253.47|5254.78|5254.78|5238.29|5238.29|0
1595491200000|2020-07-23 08:00:00|5251.73|5251.73|5258.97|5258.97|5262.86|5262.86|5250.68|5250.68|0
1595491500000|2020-07-23 08:05:00|5258.1|5258.1|5266.72|5266.72|5268.03|5268.03|5256.09|5256.09|0
1595491800000|2020-07-23 08:10:00|5267.16|5267.16|5257.86|5257.86|5268.52|5268.52|5254.15|5254.15|0
1595492100000|2020-07-23 08:15:00|5258.22|5258.22|5268.49|5268.49|5269.07|5269.07|5258.22|5258.22|0
1595492400000|2020-07-23 08:20:00|5268.92|5268.92|5277.19|5277.19|5277.19|5277.19|5268.92|5268.92|0
1595492700000|2020-07-23 08:25:00|5276.76|5276.76|5284.19|5284.19|5285.06|5285.06|5275.54|5275.54|0
1595493000000|2020-07-23 08:30:00|5284.65|5284.65|5283.57|5283.57|5287.55|5287.55|5277.34|5277.34|0
1595493300000|2020-07-23 08:35:00|5284.04|5284.04|5287.99|5287.99|5290.11|5290.11|5284.04|5284.04|0
1595493600000|2020-07-23 08:40:00|5287.27|5287.27|5281.24|5281.24|5289.86|5289.86|5280.89|5280.89|0
1595493900000|2020-07-23 08:45:00|5280.81|5280.81|5261.08|5261.08|5280.81|5280.81|5258.91|5258.91|0
1595494200000|2020-07-23 08:50:00|5262.82|5262.82|5274|5274|5274|5274|5262.39|5262.39|0
1595494500000|2020-07-23 08:55:00|5272.96|5272.96|5264.86|5264.86|5275.82|5275.82|5264.86|5264.86|0
1595494800000|2020-07-23 09:00:00|5265.09|5265.09|5260.76|5260.76|5266.4|5266.4|5259.93|5259.93|0
1595495100000|2020-07-23 09:05:00|5260.32|5260.32|5272.37|5272.37|5273.67|5273.67|5260.32|5260.32|0
1595495400000|2020-07-23 09:10:00|5272.6|5272.6|5277.13|5277.13|5279.05|5279.05|5269.35|5269.35|0
1595495700000|2020-07-23 09:15:00|5276.7|5276.7|5266.2|5266.2|5277.9|5277.9|5265.04|5265.04|0
1595496000000|2020-07-23 09:20:00|5265.74|5265.74|5271.11|5271.11|5271.72|5271.72|5265.74|5265.74|0
1595496300000|2020-07-23 09:25:00|5270.5|5270.5|5270.68|5270.68|5274.8|5274.8|5268.71|5268.71|0
1595496600000|2020-07-23 09:30:00|5271.29|5271.29|5273.94|5273.94|5276.19|5276.19|5267.67|5267.67|0
1595496900000|2020-07-23 09:35:00|5274.81|5274.81|5269.78|5269.78|5277.56|5277.56|5269.78|5269.78|0
1595497200000|2020-07-23 09:40:00|5270.01|5270.01|5266.61|5266.61|5271.98|5271.98|5266|5266|0
1595497500000|2020-07-23 09:45:00|5266.25|5266.25|5261.03|5261.03|5266.25|5266.25|5258.42|5258.42|0
1595497800000|2020-07-23 09:50:00|5259.73|5259.73|5256.53|5256.53|5260.35|5260.35|5253.86|5253.86|0
1595498100000|2020-07-23 09:55:00|5256.97|5256.97|5257.62|5257.62|5257.62|5257.62|5252.19|5252.19|0
1595498400000|2020-07-23 10:00:00|5256.75|5256.75|5266.15|5266.15|5267.02|5267.02|5256.75|5256.75|0
1595498700000|2020-07-23 10:05:00|5267.02|5267.02|5278.83|5278.83|5278.83|5278.83|5267.02|5267.02|0
1595499000000|2020-07-23 10:10:00|5278.39|5278.39|5267.63|5267.63|5278.39|5278.39|5267.19|5267.19|0
1595499300000|2020-07-23 10:15:00|5266.76|5266.76|5267.24|5267.24|5269.27|5269.27|5263.92|5263.92|0
1595499600000|2020-07-23 10:20:00|5266.81|5266.81|5261.25|5261.25|5270.21|5270.21|5261.25|5261.25|0
1595499900000|2020-07-23 10:25:00|5261.71|5261.71|5271.59|5271.59|5272.46|5272.46|5261.71|5261.71|0
1595500200000|2020-07-23 10:30:00|5270.72|5270.72|5266.98|5266.98|5275.49|5275.49|5265.76|5265.76|0
1595500500000|2020-07-23 10:35:00|5266.26|5266.26|5277.52|5277.52|5277.52|5277.52|5266.25|5266.25|0
1595500800000|2020-07-23 10:40:00|5277.08|5277.08|5276.62|5276.62|5277.08|5277.08|5275.19|5275.19|0
1595501100000|2020-07-23 10:45:00|5276.19|5276.19|5268.86|5268.86|5276.42|5276.42|5267.99|5267.99|0
1595501400000|2020-07-23 10:50:00|5268.42|5268.42|5267.05|5267.05|5270.17|5270.17|5265.81|5265.81|0
1595501700000|2020-07-23 10:55:00|5266.61|5266.61|5266.96|5266.96|5268.35|5268.35|5261.87|5261.87|0
1595502000000|2020-07-23 11:00:00|5267.48|5267.48|5271.84|5271.84|5272.75|5272.75|5266.7|5266.7|0
1595502300000|2020-07-23 11:05:00|5271.24|5271.24|5265.92|5265.92|5274.28|5274.28|5265.41|5265.41|0
1595502600000|2020-07-23 11:10:00|5266.36|5266.36|5273.91|5273.91|5275.22|5275.22|5262.44|5262.44|0
1595502900000|2020-07-23 11:15:00|5274.78|5274.78|5273.9|5273.9|5279.46|5279.46|5273.9|5273.9|0
1595503200000|2020-07-23 11:20:00|5273.55|5273.55|5276.59|5276.59|5277.02|5277.02|5273.55|5273.55|0
1595503500000|2020-07-23 11:25:00|5277.46|5277.46|5276.46|5276.46|5279.2|5279.2|5274.05|5274.05|0
1595503800000|2020-07-23 11:30:00|5275.59|5275.59|5279.22|5279.22|5279.43|5279.43|5274.34|5274.34|0
1595504100000|2020-07-23 11:35:00|5278.78|5278.78|5270.49|5270.49|5279.91|5279.91|5270.06|5270.06|0
1595504400000|2020-07-23 11:40:00|5271.36|5271.36|5265.84|5265.84|5271.62|5271.62|5264.44|5264.44|0
1595504700000|2020-07-23 11:45:00|5267.15|5267.15|5272.08|5272.08|5273.71|5273.71|5266.4|5266.4|0
1595505000000|2020-07-23 11:50:00|5271.72|5271.72|5270.72|5270.72|5272.97|5272.97|5265.65|5265.65|0
1595505300000|2020-07-23 11:55:00|5271.08|5271.08|5271.64|5271.64|5273.8|5273.8|5271.08|5271.08|0
1595505600000|2020-07-23 12:00:00|5271.28|5271.28|5257.41|5257.41|5271.28|5271.28|5256.66|5256.66|0
1595505900000|2020-07-23 12:05:00|5256.8|5256.8|5250.85|5250.85|5256.8|5256.8|5249.53|5249.53|0
1595506200000|2020-07-23 12:10:00|5250.24|5250.24|5249.83|5249.83|5251.29|5251.29|5246.94|5246.94|0
1595506500000|2020-07-23 12:15:00|5250.26|5250.26|5249.39|5249.39|5251.3|5251.3|5246.33|5246.33|0
1595506800000|2020-07-23 12:20:00|5248.95|5248.95|5246.4|5246.4|5249.21|5249.21|5245.97|5245.97|0
1595507100000|2020-07-23 12:25:00|5247.01|5247.01|5255.34|5255.34|5255.34|5255.34|5247.01|5247.01|0
1595507400000|2020-07-23 12:30:00|5255.78|5255.78|5249.01|5249.01|5257.98|5257.98|5249.01|5249.01|0
1595507700000|2020-07-23 12:35:00|5248.78|5248.78|5251.44|5251.44|5251.67|5251.67|5245.69|5245.69|0
1595508000000|2020-07-23 12:40:00|5252.16|5252.16|5251.45|5251.45|5254.69|5254.69|5251.28|5251.28|0
1595508300000|2020-07-23 12:45:00|5250.98|5250.98|5244.84|5244.84|5252.02|5252.02|5244.4|5244.4|0
1595508600000|2020-07-23 12:50:00|5245.28|5245.28|5250.89|5250.89|5252.55|5252.55|5244.48|5244.48|0
1595508900000|2020-07-23 12:55:00|5250.45|5250.45|5244.94|5244.94|5250.88|5250.88|5244.51|5244.51|0
1595509200000|2020-07-23 13:00:00|5244.58|5244.58|5254.92|5254.92|5254.92|5254.92|5242.92|5242.92|0
1595509500000|2020-07-23 13:05:00|5255.79|5255.79|5255.01|5255.01|5256.58|5256.58|5253.7|5253.7|0
1595509800000|2020-07-23 13:10:00|5255.88|5255.88|5256.72|5256.72|5259.51|5259.51|5255.88|5255.88|0
1595510100000|2020-07-23 13:15:00|5256.29|5256.29|5258.9|5258.9|5258.9|5258.9|5253.65|5253.65|0
1595510400000|2020-07-23 13:20:00|5259.33|5259.33|5259.12|5259.12|5259.33|5259.33|5257.18|5257.18|0
1595510700000|2020-07-23 13:25:00|5257.39|5257.39|5260.67|5260.67|5260.67|5260.67|5257.39|5257.39|0
1595511000000|2020-07-23 13:30:00|5259.8|5259.8|5248.45|5248.45|5260.74|5260.74|5247.84|5247.84|0
1595511300000|2020-07-23 13:35:00|5248.09|5248.09|5245.2|5245.2|5253.15|5253.15|5244.76|5244.76|0
1595511600000|2020-07-23 13:40:00|5245.43|5245.43|5234.8|5234.8|5245.43|5245.43|5234.57|5234.57|0
1595511900000|2020-07-23 13:45:00|5235.67|5235.67|5237.36|5237.36|5239.7|5239.7|5230.79|5230.79|0
1595512200000|2020-07-23 13:50:00|5237.8|5237.8|5242.83|5242.83|5245.17|5245.17|5237.8|5237.8|0
1595512500000|2020-07-23 13:55:00|5242.4|5242.4|5247.01|5247.01|5247.01|5247.01|5240.12|5240.12|0
1595512800000|2020-07-23 14:00:00|5246.15|5246.15|5242.09|5242.09|5246.94|5246.94|5239.78|5239.78|0
1595513100000|2020-07-23 14:05:00|5242.45|5242.45|5244.33|5244.33|5245.44|5245.44|5240.63|5240.63|0
1595513400000|2020-07-23 14:10:00|5244.1|5244.1|5223.93|5223.93|5244.1|5244.1|5222.63|5222.63|0
1595513700000|2020-07-23 14:15:00|5222.86|5222.86|5213.96|5213.96|5225.44|5225.44|5213.01|5213.01|0
1595514000000|2020-07-23 14:20:00|5213.53|5213.53|5211.73|5211.73|5213.53|5213.53|5204.11|5204.11|0
1595514300000|2020-07-23 14:25:00|5213.03|5213.03|5222.63|5222.63|5222.98|5222.98|5213.03|5213.03|0
1595514600000|2020-07-23 14:30:00|5222.98|5222.98|5223.12|5223.12|5228.06|5228.06|5222.25|5222.25|0
1595514900000|2020-07-23 14:35:00|5223.56|5223.56|5230.85|5230.85|5231.87|5231.87|5223.04|5223.04|0
1595515200000|2020-07-23 14:40:00|5231.72|5231.72|5232.93|5232.93|5234.12|5234.12|5225.25|5225.25|0
1595515500000|2020-07-23 14:45:00|5233.29|5233.29|5226.99|5226.99|5233.29|5233.29|5225.21|5225.21|0
1595515800000|2020-07-23 14:50:00|5226.74|5226.74|5215.56|5215.56|5227.17|5227.17|5213.83|5213.83|0
1595516100000|2020-07-23 14:55:00|5215.79|5215.79|5213.11|5213.11|5218.86|5218.86|5211.58|5211.58|0
1595516400000|2020-07-23 15:00:00|5213.55|5213.55|5216.89|5216.89|5220.14|5220.14|5213.55|5213.55|0
1595516700000|2020-07-23 15:05:00|5216.66|5216.66|5222.18|5222.18|5222.18|5222.18|5212.31|5212.31|0
1595517000000|2020-07-23 15:10:00|5222.54|5222.54|5228.03|5228.03|5228.03|5228.03|5218.81|5218.81|0
1595517300000|2020-07-23 15:15:00|5227.57|5227.57|5226.91|5226.91|5229.83|5229.83|5226.44|5226.44|0
1595517600000|2020-07-23 15:20:00|5227.35|5227.35|5225.3|5225.3|5227.79|5227.79|5222.49|5222.49|0
1595517900000|2020-07-23 15:25:00|5225.99|5225.99|5230.29|5230.29|5233.49|5233.49|5225.86|5225.86|0
1595574900000|2020-07-24 07:15:00|5140.84|5140.84|5125.84|5125.84|5147.12|5147.12|5124.85|5124.85|0
1595575200000|2020-07-24 07:20:00|5125.4|5125.4|5125.65|5125.65|5126.55|5126.55|5114.84|5114.84|0
1595575500000|2020-07-24 07:25:00|5126.01|5126.01|5135.86|5135.86|5135.86|5135.86|5125.73|5125.73|0
1595575800000|2020-07-24 07:30:00|5136.73|5136.73|5121.37|5121.37|5141.66|5141.66|5119.12|5119.12|0
1595576100000|2020-07-24 07:35:00|5121.98|5121.98|5131.71|5131.71|5132.84|5132.84|5121.98|5121.98|0
1595576400000|2020-07-24 07:40:00|5130.49|5130.49|5129.88|5129.88|5132.61|5132.61|5127.67|5127.67|0
1595576700000|2020-07-24 07:45:00|5129.01|5129.01|5127.3|5127.3|5132.11|5132.11|5125.02|5125.02|0
1595577000000|2020-07-24 07:50:00|5127.53|5127.53|5123.74|5123.74|5127.53|5127.53|5121.67|5121.67|0
1595577300000|2020-07-24 07:55:00|5123.51|5123.51|5135.98|5135.98|5136.85|5136.85|5121.94|5121.94|0
1595577600000|2020-07-24 08:00:00|5138.66|5138.66|5140.36|5140.36|5148.77|5148.77|5137.7|5137.7|0
1595577900000|2020-07-24 08:05:00|5140.59|5140.59|5138.56|5138.56|5142.82|5142.82|5132.7|5132.7|0
1595578200000|2020-07-24 08:10:00|5137.13|5137.13|5146.21|5146.21|5146.85|5146.85|5133.87|5133.87|0
1595578500000|2020-07-24 08:15:00|5145.33|5145.33|5139.41|5139.41|5145.33|5145.33|5138.28|5138.28|0
1595578800000|2020-07-24 08:20:00|5139.18|5139.18|5132.36|5132.36|5139.18|5139.18|5132.13|5132.13|0
1595579100000|2020-07-24 08:25:00|5133.67|5133.67|5137.47|5137.47|5137.47|5137.47|5132.19|5132.19|0
1595579400000|2020-07-24 08:30:00|5136.17|5136.17|5137|5137|5138.77|5138.77|5132.72|5132.72|0
1595579700000|2020-07-24 08:35:00|5136.77|5136.77|5141.1|5141.1|5141.77|5141.77|5134.87|5134.87|0
1595580000000|2020-07-24 08:40:00|5139.89|5139.89|5137.3|5137.3|5141.47|5141.47|5135.47|5135.47|0
1595580300000|2020-07-24 08:45:00|5137.07|5137.07|5131.72|5131.72|5137.07|5137.07|5131.64|5131.64|0
1595580600000|2020-07-24 08:50:00|5131.49|5131.49|5134.82|5134.82|5134.82|5134.82|5129.88|5129.88|0
1595580900000|2020-07-24 08:55:00|5135.25|5135.25|5142.3|5142.3|5143.13|5143.13|5134.38|5134.38|0
1595581200000|2020-07-24 09:00:00|5142.74|5142.74|5145.91|5145.91|5149.85|5149.85|5142.3|5142.3|0
1595581500000|2020-07-24 09:05:00|5146.26|5146.26|5143.18|5143.18|5146.85|5146.85|5142.58|5142.58|0
1595581800000|2020-07-24 09:10:00|5144.06|5144.06|5154.27|5154.27|5157.3|5157.3|5144.06|5144.06|0
1595582100000|2020-07-24 09:15:00|5153.66|5153.66|5158.09|5158.09|5158.96|5158.96|5152.42|5152.42|0
1595582400000|2020-07-24 09:20:00|5156.78|5156.78|5158.01|5158.01|5160.36|5160.36|5156.78|5156.78|0
1595582700000|2020-07-24 09:25:00|5158.47|5158.47|5154.39|5154.39|5158.47|5158.47|5154.39|5154.39|0
1595583000000|2020-07-24 09:30:00|5154.83|5154.83|5166.15|5166.15|5166.44|5166.44|5154.83|5154.83|0
1595583300000|2020-07-24 09:35:00|5165.92|5165.92|5163.8|5163.8|5165.92|5165.92|5162.93|5162.93|0
1595583600000|2020-07-24 09:40:00|5164|5164|5165.15|5165.15|5167.62|5167.62|5162.95|5162.95|0
1595583900000|2020-07-24 09:45:00|5164.71|5164.71|5163.37|5163.37|5164.71|5164.71|5160.96|5160.96|0
1595584200000|2020-07-24 09:50:00|5163.83|5163.83|5166.29|5166.29|5167.13|5167.13|5163.83|5163.83|0
1595584500000|2020-07-24 09:55:00|5167.01|5167.01|5169.01|5169.01|5170.09|5170.09|5165.96|5165.96|0
1595584800000|2020-07-24 10:00:00|5168.29|5168.29|5170.77|5170.77|5171|5171|5167.58|5167.58|0
1595585100000|2020-07-24 10:05:00|5170.54|5170.54|5181.99|5181.99|5181.99|5181.99|5170.54|5170.54|0
1595585400000|2020-07-24 10:10:00|5182.22|5182.22|5179.54|5179.54|5183.14|5183.14|5178.67|5178.67|0
1595585700000|2020-07-24 10:15:00|5179.31|5179.31|5170.65|5170.65|5180.09|5180.09|5170.65|5170.65|0
1595586000000|2020-07-24 10:20:00|5169.71|5169.71|5171.3|5171.3|5175.58|5175.58|5168.99|5168.99|0
1595586300000|2020-07-24 10:25:00|5171.56|5171.56|5170.34|5170.34|5172.82|5172.82|5170.34|5170.34|0
1595586600000|2020-07-24 10:30:00|5170.95|5170.95|5163.32|5163.32|5171.54|5171.54|5163.09|5163.09|0
1595586900000|2020-07-24 10:35:00|5159|5159|5158.08|5158.08|5159|5159|5156.17|5156.17|0
1595587200000|2020-07-24 10:40:00|5158.69|5158.69|5159.33|5159.33|5161.35|5161.35|5158.69|5158.69|0
1595587500000|2020-07-24 10:45:00|5159.56|5159.56|5154.77|5154.77|5161.43|5161.43|5154.53|5154.53|0
1595587800000|2020-07-24 10:50:00|5152.61|5152.61|5148.56|5148.56|5155.25|5155.25|5148.56|5148.56|0
1595588100000|2020-07-24 10:55:00|5148.92|5148.92|5147.73|5147.73|5149.37|5149.37|5146|5146|0
1595588400000|2020-07-24 11:00:00|5144.07|5144.07|5149.25|5149.25|5149.25|5149.25|5141.44|5141.44|0
1595588700000|2020-07-24 11:05:00|5149.68|5149.68|5149.95|5149.95|5150.81|5150.81|5147.73|5147.73|0
1595589000000|2020-07-24 11:10:00|5149.51|5149.51|5143.38|5143.38|5150.69|5150.69|5143.38|5143.38|0
1595589300000|2020-07-24 11:15:00|5143.15|5143.15|5142.33|5142.33|5144.94|5144.94|5141.41|5141.41|0
1595589600000|2020-07-24 11:20:00|5142.56|5142.56|5144.51|5144.51|5144.51|5144.51|5141.28|5141.28|0
1595589900000|2020-07-24 11:25:00|5144.07|5144.07|5142.73|5142.73|5144.51|5144.51|5141.05|5141.05|0
1595590200000|2020-07-24 11:30:00|5143.6|5143.6|5141.78|5141.78|5145.16|5145.16|5141.78|5141.78|0
1595590500000|2020-07-24 11:35:00|5142.65|5142.65|5143.22|5143.22|5144.42|5144.42|5141.78|5141.78|0
1595590800000|2020-07-24 11:40:00|5143.93|5143.93|5138.5|5138.5|5144.83|5144.83|5138.5|5138.5|0
1595591100000|2020-07-24 11:45:00|5138.73|5138.73|5134.36|5134.36|5138.96|5138.96|5131.57|5131.57|0
1595591400000|2020-07-24 11:50:00|5134.97|5134.97|5140.36|5140.36|5140.65|5140.65|5134.97|5134.97|0
1595591700000|2020-07-24 11:55:00|5140.82|5140.82|5144.45|5144.45|5144.7|5144.7|5140.82|5140.82|0
1595592000000|2020-07-24 12:00:00|5144.68|5144.68|5140.87|5140.87|5144.68|5144.68|5137.7|5137.7|0
1595592300000|2020-07-24 12:05:00|5141.74|5141.74|5144.64|5144.64|5145.22|5145.22|5141.74|5141.74|0
1595592600000|2020-07-24 12:10:00|5144.18|5144.18|5145.27|5145.27|5149.06|5149.06|5143.54|5143.54|0
1595592900000|2020-07-24 12:15:00|5145.71|5145.71|5143.66|5143.66|5146.58|5146.58|5143.42|5143.42|0
1595593200000|2020-07-24 12:20:00|5144.24|5144.24|5143.26|5143.26|5145.55|5145.55|5142.03|5142.03|0
1595593500000|2020-07-24 12:25:00|5142.82|5142.82|5138.13|5138.13|5145.43|5145.43|5138.13|5138.13|0
1595593800000|2020-07-24 12:30:00|5137.69|5137.69|5142.61|5142.61|5143.41|5143.41|5137.69|5137.69|0
1595594100000|2020-07-24 12:35:00|5143.84|5143.84|5142.39|5142.39|5145.58|5145.58|5142.39|5142.39|0
1595594400000|2020-07-24 12:40:00|5142.16|5142.16|5138.01|5138.01|5142.23|5142.23|5138.01|5138.01|0
1595594700000|2020-07-24 12:45:00|5138.62|5138.62|5142.12|5142.12|5142.12|5142.12|5138.29|5138.29|0
1595595000000|2020-07-24 12:50:00|5142.35|5142.35|5141.77|5141.77|5143.28|5143.28|5140.15|5140.15|0
1595595300000|2020-07-24 12:55:00|5142.13|5142.13|5137.9|5137.9|5142.13|5142.13|5137.03|5137.03|0
1595595600000|2020-07-24 13:00:00|5137.03|5137.03|5145.77|5145.77|5146.64|5146.64|5136.95|5136.95|0
1595595900000|2020-07-24 13:05:00|5146.13|5146.13|5138.32|5138.32|5147.05|5147.05|5138.32|5138.32|0
1595596200000|2020-07-24 13:10:00|5138.09|5138.09|5135.23|5135.23|5138.09|5138.09|5133.75|5133.75|0
1595596500000|2020-07-24 13:15:00|5134.36|5134.36|5131.19|5131.19|5134.36|5134.36|5130.73|5130.73|0
1595596800000|2020-07-24 13:20:00|5130.32|5130.32|5128.66|5128.66|5130.32|5130.32|5127.07|5127.07|0
1595597100000|2020-07-24 13:25:00|5129.26|5129.26|5128.6|5128.6|5132.39|5132.39|5128.43|5128.43|0
1595597400000|2020-07-24 13:30:00|5128.24|5128.24|5125.43|5125.43|5129.47|5129.47|5122.34|5122.34|0
1595597700000|2020-07-24 13:35:00|5124.96|5124.96|5112.56|5112.56|5124.96|5124.96|5110.18|5110.18|0
1595598000000|2020-07-24 13:40:00|5112.99|5112.99|5125.22|5125.22|5126.09|5126.09|5112.99|5112.99|0
1595598300000|2020-07-24 13:45:00|5124.61|5124.61|5129.97|5129.97|5131.57|5131.57|5124.48|5124.48|0
1595598600000|2020-07-24 13:50:00|5129.5|5129.5|5132.9|5132.9|5137.58|5137.58|5129.5|5129.5|0
1595598900000|2020-07-24 13:55:00|5134.2|5134.2|5134.61|5134.61|5137.3|5137.3|5134.2|5134.2|0
1595599200000|2020-07-24 14:00:00|5135.07|5135.07|5143.5|5143.5|5143.5|5143.5|5135.07|5135.07|0
1595599500000|2020-07-24 14:05:00|5143.14|5143.14|5140.63|5140.63|5146.06|5146.06|5140.61|5140.61|0
1595599800000|2020-07-24 14:10:00|5140.19|5140.19|5140.68|5140.68|5140.68|5140.68|5136.45|5136.45|0
1595600100000|2020-07-24 14:15:00|5139.96|5139.96|5142.53|5142.53|5144.3|5144.3|5138.22|5138.22|0
1595600400000|2020-07-24 14:20:00|5142.79|5142.79|5144.71|5144.71|5145.32|5145.32|5140.79|5140.79|0
1595600700000|2020-07-24 14:25:00|5144.94|5144.94|5142.84|5142.84|5147.48|5147.48|5142.8|5142.8|0
1595601000000|2020-07-24 14:30:00|5142.61|5142.61|5136.45|5136.45|5143.61|5143.61|5136.45|5136.45|0
1595601300000|2020-07-24 14:35:00|5136.22|5136.22|5135.25|5135.25|5139.29|5139.29|5135.25|5135.25|0
1595601600000|2020-07-24 14:40:00|5135.69|5135.69|5139.86|5139.86|5140.09|5140.09|5129.22|5129.22|0
1595601900000|2020-07-24 14:45:00|5140.12|5140.12|5140.85|5140.85|5142.05|5142.05|5138.67|5138.67|0
1595602200000|2020-07-24 14:50:00|5140.62|5140.62|5142.94|5142.94|5143.28|5143.28|5139.77|5139.77|0
1595602500000|2020-07-24 14:55:00|5142.71|5142.71|5143.46|5143.46|5144.33|5144.33|5139.8|5139.8|0
1595602800000|2020-07-24 15:00:00|5143.89|5143.89|5138.9|5138.9|5145.37|5145.37|5138.9|5138.9|0
1595603100000|2020-07-24 15:05:00|5138.66|5138.66|5141.63|5141.63|5142.92|5142.92|5136.16|5136.16|0
1595603400000|2020-07-24 15:10:00|5141.4|5141.4|5141.61|5141.61|5144.3|5144.3|5140.13|5140.13|0
1595603700000|2020-07-24 15:15:00|5142.05|5142.05|5143.04|5143.04|5143.58|5143.58|5140.66|5140.66|0
1595604000000|2020-07-24 15:20:00|5142.81|5142.81|5137.19|5137.19|5142.81|5142.81|5133.08|5133.08|0
1595604300000|2020-07-24 15:25:00|5136.96|5136.96|5131.73|5131.73|5137.53|5137.53|5131.12|5131.12|0
1595834100000|2020-07-27 07:15:00|5096.61|5096.61|5086.59|5086.59|5096.84|5096.84|5086.59|5086.59|0
1595834400000|2020-07-27 07:20:00|5086.15|5086.15|5076.7|5076.7|5086.15|5086.15|5071.58|5071.58|0
1595834700000|2020-07-27 07:25:00|5078.09|5078.09|5078.25|5078.25|5078.93|5078.93|5074.75|5074.75|0
1595835000000|2020-07-27 07:30:00|5080.04|5080.04|5077.21|5077.21|5081.47|5081.47|5065.8|5065.8|0
1595835300000|2020-07-27 07:35:00|5076.98|5076.98|5080.76|5080.76|5082.49|5082.49|5067.68|5067.68|0
1595835600000|2020-07-27 07:40:00|5080.15|5080.15|5080.21|5080.21|5083.2|5083.2|5078.28|5078.28|0
1595835900000|2020-07-27 07:45:00|5079.98|5079.98|5077.39|5077.39|5085.57|5085.57|5077.39|5077.39|0
1595836200000|2020-07-27 07:50:00|5076.87|5076.87|5064.14|5064.14|5078.09|5078.09|5064.14|5064.14|0
1595836500000|2020-07-27 07:55:00|5065.19|5065.19|5060.68|5060.68|5065.19|5065.19|5051.61|5051.61|0
1595836800000|2020-07-27 08:00:00|5061.4|5061.4|5068.97|5068.97|5070.45|5070.45|5061.4|5061.4|0
1595837100000|2020-07-27 08:05:00|5070.18|5070.18|5066.66|5066.66|5073.82|5073.82|5066.66|5066.66|0
1595837400000|2020-07-27 08:10:00|5068.23|5068.23|5068.83|5068.83|5072.15|5072.15|5067.74|5067.74|0
1595837700000|2020-07-27 08:15:00|5069.7|5069.7|5067.44|5067.44|5074.12|5074.12|5067.21|5067.21|0
1595838000000|2020-07-27 08:20:00|5066.22|5066.22|5062.78|5062.78|5067|5067|5060.64|5060.64|0
1595838300000|2020-07-27 08:25:00|5063.39|5063.39|5062.32|5062.32|5066.98|5066.98|5061.34|5061.34|0
1595838600000|2020-07-27 08:30:00|5062.68|5062.68|5079.04|5079.04|5080.06|5080.06|5062.45|5062.45|0
1595838900000|2020-07-27 08:35:00|5079.65|5079.65|5074.88|5074.88|5079.65|5079.65|5074.55|5074.55|0
1595839200000|2020-07-27 08:40:00|5074.65|5074.65|5069.14|5069.14|5075.81|5075.81|5068.91|5068.91|0
1595839500000|2020-07-27 08:45:00|5068.88|5068.88|5065.67|5065.67|5070.94|5070.94|5065.67|5065.67|0
1595839800000|2020-07-27 08:50:00|5066.37|5066.37|5077.75|5077.75|5077.92|5077.92|5064.89|5064.89|0
1595840100000|2020-07-27 08:55:00|5078.21|5078.21|5075.92|5075.92|5081.26|5081.26|5074.97|5074.97|0
1595840400000|2020-07-27 09:00:00|5076.63|5076.63|5072.64|5072.64|5078.51|5078.51|5072.11|5072.11|0
1595840700000|2020-07-27 09:05:00|5071.92|5071.92|5074.75|5074.75|5075.62|5075.62|5071.92|5071.92|0
1595841000000|2020-07-27 09:10:00|5074.22|5074.22|5073.97|5073.97|5076.43|5076.43|5073.83|5073.83|0
1595841300000|2020-07-27 09:15:00|5075.8|5075.8|5084.13|5084.13|5084.13|5084.13|5075.8|5075.8|0
1595841600000|2020-07-27 09:20:00|5084.74|5084.74|5083.29|5083.29|5087.54|5087.54|5083.29|5083.29|0
1595841900000|2020-07-27 09:25:00|5082.68|5082.68|5091.95|5091.95|5092.22|5092.22|5082.07|5082.07|0
1595842200000|2020-07-27 09:30:00|5092.3|5092.3|5086.27|5086.27|5093.71|5093.71|5086.27|5086.27|0
1595842500000|2020-07-27 09:35:00|5086.88|5086.88|5087.49|5087.49|5088.45|5088.45|5084.94|5084.94|0
1595842800000|2020-07-27 09:40:00|5087.32|5087.32|5088.28|5088.28|5089.76|5089.76|5087.09|5087.09|0
1595843100000|2020-07-27 09:45:00|5087.82|5087.82|5088.34|5088.34|5088.64|5088.64|5086.73|5086.73|0
1595843400000|2020-07-27 09:50:00|5087.62|5087.62|5086.52|5086.52|5087.62|5087.62|5082.43|5082.43|0
1595843700000|2020-07-27 09:55:00|5086.29|5086.29|5090.04|5090.04|5090.04|5090.04|5086.02|5086.02|0
1595844000000|2020-07-27 10:00:00|5089.17|5089.17|5093.04|5093.04|5094.71|5094.71|5087.93|5087.93|0
1595844300000|2020-07-27 10:05:00|5092.57|5092.57|5086.78|5086.78|5092.57|5092.57|5086.69|5086.69|0
1595844600000|2020-07-27 10:10:00|5087.65|5087.65|5081.59|5081.59|5088.18|5088.18|5080.35|5080.35|0
1595844900000|2020-07-27 10:15:00|5081.07|5081.07|5086.49|5086.49|5088.49|5088.49|5081.07|5081.07|0
1595845200000|2020-07-27 10:20:00|5086.14|5086.14|5085.01|5085.01|5089.41|5089.41|5083.79|5083.79|0
1595845500000|2020-07-27 10:25:00|5084.78|5084.78|5087.27|5087.27|5088.66|5088.66|5084.78|5084.78|0
1595845800000|2020-07-27 10:30:00|5087.79|5087.79|5086.83|5086.83|5089.01|5089.01|5086.83|5086.83|0
1595846100000|2020-07-27 10:35:00|5087.53|5087.53|5083.65|5083.65|5089.91|5089.91|5083.65|5083.65|0
1595846400000|2020-07-27 10:40:00|5083.42|5083.42|5082.84|5082.84|5083.65|5083.65|5079.79|5079.79|0
1595846700000|2020-07-27 10:45:00|5083.92|5083.92|5080.74|5080.74|5084.79|5084.79|5078.66|5078.66|0
1595847000000|2020-07-27 10:50:00|5080.92|5080.92|5084.85|5084.85|5085.21|5085.21|5080.92|5080.92|0
1595847300000|2020-07-27 10:55:00|5085.89|5085.89|5081.6|5081.6|5086.96|5086.96|5081.6|5081.6|0
1595847600000|2020-07-27 11:00:00|5082.12|5082.12|5083.15|5083.15|5087.89|5087.89|5079|5079|0
1595847900000|2020-07-27 11:05:00|5082.08|5082.08|5076.67|5076.67|5082.08|5082.08|5076.67|5076.67|0
1595848200000|2020-07-27 11:10:00|5076.31|5076.31|5077.81|5077.81|5078.42|5078.42|5075.26|5075.26|0
1595848500000|2020-07-27 11:15:00|5078.85|5078.85|5085|5085|5085|5085|5078.85|5078.85|0
1595848800000|2020-07-27 11:20:00|5083.78|5083.78|5085.41|5085.41|5087.1|5087.1|5082.81|5082.81|0
1595849100000|2020-07-27 11:25:00|5086.02|5086.02|5081.83|5081.83|5086.8|5086.8|5080|5080|0
1595849400000|2020-07-27 11:30:00|5082.19|5082.19|5086.38|5086.38|5086.62|5086.62|5082.19|5082.19|0
1595849700000|2020-07-27 11:35:00|5087.07|5087.07|5087.68|5087.68|5087.68|5087.68|5086.03|5086.03|0
1595850000000|2020-07-27 11:40:00|5088.73|5088.73|5089.43|5089.43|5089.95|5089.95|5088.73|5088.73|0
1595850300000|2020-07-27 11:45:00|5090.12|5090.12|5091.58|5091.58|5091.58|5091.58|5089.67|5089.67|0
1595850600000|2020-07-27 11:50:00|5090.89|5090.89|5095.27|5095.27|5095.27|5095.27|5090.89|5090.89|0
1595850900000|2020-07-27 11:55:00|5096.34|5096.34|5098.06|5098.06|5098.06|5098.06|5095.54|5095.54|0
1595851200000|2020-07-27 12:00:00|5097.83|5097.83|5094.98|5094.98|5097.89|5097.89|5094.98|5094.98|0
1595851500000|2020-07-27 12:05:00|5095.84|5095.84|5095.69|5095.69|5098.47|5098.47|5095.67|5095.67|0
1595851800000|2020-07-27 12:10:00|5096.56|5096.56|5090.78|5090.78|5096.73|5096.73|5090.17|5090.17|0
1595852100000|2020-07-27 12:15:00|5090.07|5090.07|5092.81|5092.81|5093.42|5093.42|5088.85|5088.85|0
1595852400000|2020-07-27 12:20:00|5092.11|5092.11|5086.31|5086.31|5092.11|5092.11|5085.79|5085.79|0
1595852700000|2020-07-27 12:25:00|5086.48|5086.48|5090.74|5090.74|5090.74|5090.74|5086.48|5086.48|0
1595853000000|2020-07-27 12:30:00|5090.91|5090.91|5088.03|5088.03|5093.05|5093.05|5086.89|5086.89|0
1595853300000|2020-07-27 12:35:00|5087.15|5087.15|5088.82|5088.82|5090.3|5090.3|5086.98|5086.98|0
1595853600000|2020-07-27 12:40:00|5089.69|5089.69|5093.27|5093.27|5095.02|5095.02|5089.69|5089.69|0
1595853900000|2020-07-27 12:45:00|5093.62|5093.62|5098.44|5098.44|5098.44|5098.44|5093.62|5093.62|0
1595854200000|2020-07-27 12:50:00|5098.97|5098.97|5098.58|5098.58|5100.48|5100.48|5095.85|5095.85|0
1595854500000|2020-07-27 12:55:00|5099.44|5099.44|5104.88|5104.88|5104.93|5104.93|5098.07|5098.07|0
1595854800000|2020-07-27 13:00:00|5105.31|5105.31|5110.54|5110.54|5111.76|5111.76|5105.31|5105.31|0
1595855100000|2020-07-27 13:05:00|5110.89|5110.89|5110.03|5110.03|5112.11|5112.11|5109.28|5109.28|0
1595855400000|2020-07-27 13:10:00|5110.38|5110.38|5111.97|5111.97|5111.98|5111.98|5109.74|5109.74|0
1595855700000|2020-07-27 13:15:00|5112.32|5112.32|5112.81|5112.81|5114.23|5114.23|5111.41|5111.41|0
1595856000000|2020-07-27 13:20:00|5111.6|5111.6|5110.91|5110.91|5115.85|5115.85|5109.31|5109.31|0
1595856300000|2020-07-27 13:25:00|5110.67|5110.67|5111.39|5111.39|5112.35|5112.35|5109.35|5109.35|0
1595856600000|2020-07-27 13:30:00|5111.04|5111.04|5101.01|5101.01|5116.83|5116.83|5101.01|5101.01|0
1595856900000|2020-07-27 13:35:00|5101.79|5101.79|5099.73|5099.73|5104.55|5104.55|5099.73|5099.73|0
1595857200000|2020-07-27 13:40:00|5099.9|5099.9|5106.9|5106.9|5107.24|5107.24|5099.9|5099.9|0
1595857500000|2020-07-27 13:45:00|5107.13|5107.13|5113.44|5113.44|5114.48|5114.48|5106.18|5106.18|0
1595857800000|2020-07-27 13:50:00|5113.61|5113.61|5110.01|5110.01|5113.99|5113.99|5108.52|5108.52|0
1595858100000|2020-07-27 13:55:00|5109.78|5109.78|5103.58|5103.58|5110.64|5110.64|5102.83|5102.83|0
1595858400000|2020-07-27 14:00:00|5103.81|5103.81|5104.39|5104.39|5105.49|5105.49|5101.44|5101.44|0
1595858700000|2020-07-27 14:05:00|5104.04|5104.04|5104.12|5104.12|5107.94|5107.94|5103.2|5103.2|0
1595859000000|2020-07-27 14:10:00|5104.35|5104.35|5106.56|5106.56|5107.46|5107.46|5104|5104|0
1595859300000|2020-07-27 14:15:00|5106.74|5106.74|5113.18|5113.18|5113.18|5113.18|5104.85|5104.85|0
1595859600000|2020-07-27 14:20:00|5113.71|5113.71|5114.36|5114.36|5116.05|5116.05|5112.44|5112.44|0
1595859900000|2020-07-27 14:25:00|5116.19|5116.19|5120.47|5120.47|5121.14|5121.14|5116.09|5116.09|0
1595860200000|2020-07-27 14:30:00|5120.99|5120.99|5120.25|5120.25|5121.88|5121.88|5118.46|5118.46|0
1595860500000|2020-07-27 14:35:00|5120.69|5120.69|5119.51|5119.51|5120.69|5120.69|5116.31|5116.31|0
1595860800000|2020-07-27 14:40:00|5120.2|5120.2|5121.09|5121.09|5122.18|5122.18|5119.34|5119.34|0
1595861100000|2020-07-27 14:45:00|5121.32|5121.32|5122.25|5122.25|5124.53|5124.53|5120.48|5120.48|0
1595861400000|2020-07-27 14:50:00|5123.64|5123.64|5123.33|5123.33|5125.93|5125.93|5122.87|5122.87|0
1595861700000|2020-07-27 14:55:00|5123.94|5123.94|5118.55|5118.55|5123.94|5123.94|5118.13|5118.13|0
1595862000000|2020-07-27 15:00:00|5118.99|5118.99|5120.47|5120.47|5121.7|5121.7|5118.99|5118.99|0
1595862300000|2020-07-27 15:05:00|5120.83|5120.83|5116.41|5116.41|5120.83|5120.83|5116.41|5116.41|0
1595862600000|2020-07-27 15:10:00|5116.06|5116.06|5113.89|5113.89|5116.5|5116.5|5113.89|5113.89|0
1595862900000|2020-07-27 15:15:00|5114.5|5114.5|5114.1|5114.1|5117.08|5117.08|5111.92|5111.92|0
1595863200000|2020-07-27 15:20:00|5113.58|5113.58|5106.7|5106.7|5114.44|5114.44|5106.7|5106.7|0
1595863500000|2020-07-27 15:25:00|5106.34|5106.34|5106.09|5106.09|5107.08|5107.08|5101.37|5101.37|0
1595920500000|2020-07-28 07:15:00|5143.59|5143.59|5131.04|5131.04|5145.91|5145.91|5130.53|5130.53|0
1595920800000|2020-07-28 07:20:00|5132.42|5132.42|5141.93|5141.93|5144.76|5144.76|5131.04|5131.04|0
1595921100000|2020-07-28 07:25:00|5139.49|5139.49|5141.76|5141.76|5142.98|5142.98|5135.32|5135.32|0
1595921400000|2020-07-28 07:30:00|5141.3|5141.3|5133.7|5133.7|5141.3|5141.3|5131.59|5131.59|0
1595921700000|2020-07-28 07:35:00|5135.27|5135.27|5141.74|5141.74|5141.74|5141.74|5131.1|5131.1|0
1595922000000|2020-07-28 07:40:00|5141.97|5141.97|5144.65|5144.65|5146.02|5146.02|5140.41|5140.41|0
1595922300000|2020-07-28 07:45:00|5144.29|5144.29|5138.05|5138.05|5145.51|5145.51|5138.05|5138.05|0
1595922600000|2020-07-28 07:50:00|5138.28|5138.28|5131.15|5131.15|5139.58|5139.58|5130.68|5130.68|0
1595922900000|2020-07-28 07:55:00|5130.68|5130.68|5132.98|5132.98|5134.65|5134.65|5130.45|5130.45|0
1595923200000|2020-07-28 08:00:00|5133.85|5133.85|5132.22|5132.22|5137.11|5137.11|5130.64|5130.64|0
1595923500000|2020-07-28 08:05:00|5131.76|5131.76|5132.71|5132.71|5136.01|5136.01|5131.76|5131.76|0
1595923800000|2020-07-28 08:10:00|5133.06|5133.06|5136.29|5136.29|5136.29|5136.29|5132.9|5132.9|0
1595924100000|2020-07-28 08:15:00|5136.52|5136.52|5137.42|5137.42|5140.5|5140.5|5135.7|5135.7|0
1595924400000|2020-07-28 08:20:00|5137.78|5137.78|5137.19|5137.19|5140.1|5140.1|5137.19|5137.19|0
1595924700000|2020-07-28 08:25:00|5137.71|5137.71|5147.58|5147.58|5149.69|5149.69|5137.71|5137.71|0
1595925000000|2020-07-28 08:30:00|5145.83|5145.83|5152.04|5152.04|5152.07|5152.07|5145.83|5145.83|0
1595925300000|2020-07-28 08:35:00|5151.61|5151.61|5153.38|5153.38|5155.04|5155.04|5149.86|5149.86|0
1595925600000|2020-07-28 08:40:00|5153.02|5153.02|5148.1|5148.1|5154.62|5154.62|5148.1|5148.1|0
1595925900000|2020-07-28 08:45:00|5147.74|5147.74|5150.26|5150.26|5150.26|5150.26|5146.99|5146.99|0
1595926200000|2020-07-28 08:50:00|5150.98|5150.98|5149.58|5149.58|5154.25|5154.25|5147.88|5147.88|0
1595926500000|2020-07-28 08:55:00|5147.79|5147.79|5147.73|5147.73|5149.37|5149.37|5145.95|5145.95|0
1595926800000|2020-07-28 09:00:00|5147.96|5147.96|5140.8|5140.8|5151.13|5151.13|5140.8|5140.8|0
1595927100000|2020-07-28 09:05:00|5141.32|5141.32|5139.48|5139.48|5143.3|5143.3|5139.48|5139.48|0
1595927400000|2020-07-28 09:10:00|5138.61|5138.61|5138.73|5138.73|5142|5142|5137.4|5137.4|0
1595927700000|2020-07-28 09:15:00|5138.91|5138.91|5136.93|5136.93|5140.98|5140.98|5136.93|5136.93|0
1595928000000|2020-07-28 09:20:00|5135.49|5135.49|5133.81|5133.81|5135.49|5135.49|5126.87|5126.87|0
1595928300000|2020-07-28 09:25:00|5134.16|5134.16|5141.1|5141.1|5143.52|5143.52|5133.82|5133.82|0
1595928600000|2020-07-28 09:30:00|5140.74|5140.74|5136.4|5136.4|5143.03|5143.03|5136.12|5136.12|0
1595928900000|2020-07-28 09:35:00|5136.92|5136.92|5134.65|5134.65|5140.05|5140.05|5134.65|5134.65|0
1595929200000|2020-07-28 09:40:00|5132.9|5132.9|5136.74|5136.74|5138.07|5138.07|5132.9|5132.9|0
1595929500000|2020-07-28 09:45:00|5136.98|5136.98|5137.2|5137.2|5139.5|5139.5|5136.98|5136.98|0
1595929800000|2020-07-28 09:50:00|5136.97|5136.97|5130.61|5130.61|5136.97|5136.97|5127.55|5127.55|0
1595930100000|2020-07-28 09:55:00|5129.54|5129.54|5129.31|5129.31|5130.78|5130.78|5127.13|5127.13|0
1595930400000|2020-07-28 10:00:00|5128.85|5128.85|5128.96|5128.96|5130.95|5130.95|5127.23|5127.23|0
1595930700000|2020-07-28 10:05:00|5128.43|5128.43|5111.41|5111.41|5128.43|5128.43|5110.71|5110.71|0
1595931000000|2020-07-28 10:10:00|5112.13|5112.13|5112.14|5112.14|5113.06|5113.06|5108.39|5108.39|0
1595931300000|2020-07-28 10:15:00|5112.49|5112.49|5114.59|5114.59|5115.76|5115.76|5111.19|5111.19|0
1595931600000|2020-07-28 10:20:00|5111.99|5111.99|5119.19|5119.19|5120.23|5120.23|5110.55|5110.55|0
1595931900000|2020-07-28 10:25:00|5118.27|5118.27|5116.96|5116.96|5120.52|5120.52|5115.5|5115.5|0
1595932200000|2020-07-28 10:30:00|5117.14|5117.14|5116.68|5116.68|5119.7|5119.7|5115.56|5115.56|0
1595932500000|2020-07-28 10:35:00|5116.91|5116.91|5119.29|5119.29|5119.29|5119.29|5113.94|5113.94|0
1595932800000|2020-07-28 10:40:00|5119.99|5119.99|5113.73|5113.73|5122.16|5122.16|5113.03|5113.03|0
1595933100000|2020-07-28 10:45:00|5113.38|5113.38|5116.99|5116.99|5116.99|5116.99|5112.6|5112.6|0
1595933400000|2020-07-28 10:50:00|5116.53|5116.53|5112.89|5112.89|5116.76|5116.76|5111.5|5111.5|0
1595933700000|2020-07-28 10:55:00|5114|5114|5124.59|5124.59|5126.67|5126.67|5114|5114|0
1595934000000|2020-07-28 11:00:00|5125.45|5125.45|5139.37|5139.37|5139.37|5139.37|5124.75|5124.75|0
1595934300000|2020-07-28 11:05:00|5138.85|5138.85|5140.01|5140.01|5140.66|5140.66|5131.9|5131.9|0
1595934600000|2020-07-28 11:10:00|5140.37|5140.37|5142.43|5142.43|5142.69|5142.69|5138.19|5138.19|0
1595934900000|2020-07-28 11:15:00|5140.7|5140.7|5133.88|5133.88|5140.7|5140.7|5133.42|5133.42|0
1595935200000|2020-07-28 11:20:00|5129.56|5129.56|5129.38|5129.38|5129.96|5129.96|5127.06|5127.06|0
1595935500000|2020-07-28 11:25:00|5130.45|5130.45|5128.67|5128.67|5132.6|5132.6|5128.67|5128.67|0
1595935800000|2020-07-28 11:30:00|5127.59|5127.59|5112.91|5112.91|5128.31|5128.31|5112.91|5112.91|0
1595936100000|2020-07-28 11:35:00|5112.73|5112.73|5112.58|5112.58|5116.56|5116.56|5109.95|5109.95|0
1595936400000|2020-07-28 11:40:00|5112.81|5112.81|5114.12|5114.12|5114.12|5114.12|5109.06|5109.06|0
1595936700000|2020-07-28 11:45:00|5114.58|5114.58|5112.95|5112.95|5115.91|5115.91|5112.69|5112.69|0
1595937000000|2020-07-28 11:50:00|5115.82|5115.82|5111.93|5111.93|5117.04|5117.04|5111.36|5111.36|0
1595937300000|2020-07-28 11:55:00|5111.7|5111.7|5116.21|5116.21|5117.36|5117.36|5111.44|5111.44|0
1595937600000|2020-07-28 12:00:00|5115.75|5115.75|5117.72|5117.72|5117.72|5117.72|5113.94|5113.94|0
1595937900000|2020-07-28 12:05:00|5117.49|5117.49|5110.55|5110.55|5117.49|5117.49|5109.68|5109.68|0
1595938200000|2020-07-28 12:10:00|5110.32|5110.32|5110.75|5110.75|5111.04|5111.04|5108.18|5108.18|0
1595938500000|2020-07-28 12:15:00|5110.58|5110.58|5117.37|5117.37|5117.37|5117.37|5109.36|5109.36|0
1595938800000|2020-07-28 12:20:00|5116.51|5116.51|5112.76|5112.76|5116.57|5116.57|5111.47|5111.47|0
1595939100000|2020-07-28 12:25:00|5113.28|5113.28|5117.13|5117.13|5117.39|5117.39|5113.16|5113.16|0
1595939400000|2020-07-28 12:30:00|5116.26|5116.26|5118.01|5118.01|5119.03|5119.03|5112.59|5112.59|0
1595939700000|2020-07-28 12:35:00|5118.47|5118.47|5114.38|5114.38|5120.96|5120.96|5114.38|5114.38|0
1595940000000|2020-07-28 12:40:00|5114.02|5114.02|5115.94|5115.94|5120.11|5120.11|5114.02|5114.02|0
1595940300000|2020-07-28 12:45:00|5116.17|5116.17|5111.09|5111.09|5116.42|5116.42|5111.09|5111.09|0
1595940600000|2020-07-28 12:50:00|5110.86|5110.86|5102.98|5102.98|5110.86|5110.86|5102.98|5102.98|0
1595940900000|2020-07-28 12:55:00|5102.63|5102.63|5101.1|5101.1|5103.02|5103.02|5099.65|5099.65|0
1595941200000|2020-07-28 13:00:00|5101.97|5101.97|5103.37|5103.37|5103.71|5103.71|5100.84|5100.84|0
1595941500000|2020-07-28 13:05:00|5103.71|5103.71|5111.21|5111.21|5111.96|5111.96|5103.71|5103.71|0
1595941800000|2020-07-28 13:10:00|5112.08|5112.08|5108.77|5108.77|5112.08|5112.08|5105.65|5105.65|0
1595942100000|2020-07-28 13:15:00|5109|5109|5110.19|5110.19|5113.92|5113.92|5108.86|5108.86|0
1595942400000|2020-07-28 13:20:00|5109.96|5109.96|5111.2|5111.2|5112.24|5112.24|5109.45|5109.45|0
1595942700000|2020-07-28 13:25:00|5111.43|5111.43|5112.88|5112.88|5113.95|5113.95|5110.8|5110.8|0
1595943000000|2020-07-28 13:30:00|5112.52|5112.52|5125.18|5125.18|5125.38|5125.38|5112.52|5112.52|0
1595943300000|2020-07-28 13:35:00|5125.44|5125.44|5120.11|5120.11|5126.42|5126.42|5118.15|5118.15|0
1595943600000|2020-07-28 13:40:00|5120.28|5120.28|5112.04|5112.04|5120.63|5120.63|5112.04|5112.04|0
1595943900000|2020-07-28 13:45:00|5112.27|5112.27|5110.6|5110.6|5114.56|5114.56|5110.6|5110.6|0
1595944200000|2020-07-28 13:50:00|5109.88|5109.88|5103.64|5103.64|5110.16|5110.16|5103.64|5103.64|0
1595944500000|2020-07-28 13:55:00|5103.87|5103.87|5105.03|5105.03|5105.1|5105.1|5100.98|5100.98|0
1595944800000|2020-07-28 14:00:00|5104.34|5104.34|5105.22|5105.22|5106.41|5106.41|5102.89|5102.89|0
1595945100000|2020-07-28 14:05:00|5104.35|5104.35|5109.81|5109.81|5110.04|5110.04|5102.7|5102.7|0
1595945400000|2020-07-28 14:10:00|5110.07|5110.07|5102.48|5102.48|5111.43|5111.43|5099.83|5099.83|0
1595945700000|2020-07-28 14:15:00|5101.96|5101.96|5110.58|5110.58|5110.59|5110.59|5101.43|5101.43|0
1595946000000|2020-07-28 14:20:00|5109.71|5109.71|5108.07|5108.07|5111.18|5111.18|5106.42|5106.42|0
1595946300000|2020-07-28 14:25:00|5106.64|5106.64|5098.58|5098.58|5107.52|5107.52|5090.43|5090.43|0
1595946600000|2020-07-28 14:30:00|5099.79|5099.79|5100.05|5100.05|5101.73|5101.73|5098.24|5098.24|0
1595946900000|2020-07-28 14:35:00|5100.41|5100.41|5101.59|5101.59|5103.06|5103.06|5098.11|5098.11|0
1595947200000|2020-07-28 14:40:00|5101.36|5101.36|5097.79|5097.79|5102.29|5102.29|5097.4|5097.4|0
1595947500000|2020-07-28 14:45:00|5096.05|5096.05|5097.77|5097.77|5100.81|5100.81|5096.05|5096.05|0
1595947800000|2020-07-28 14:50:00|5098.29|5098.29|5094.67|5094.67|5099.42|5099.42|5092.6|5092.6|0
1595948100000|2020-07-28 14:55:00|5095.13|5095.13|5096.2|5096.2|5097.98|5097.98|5091.45|5091.45|0
1595948400000|2020-07-28 15:00:00|5095.97|5095.97|5094.12|5094.12|5102.48|5102.48|5093.95|5093.95|0
1595948700000|2020-07-28 15:05:00|5094.48|5094.48|5099.28|5099.28|5100.48|5100.48|5093.96|5093.96|0
1595949000000|2020-07-28 15:10:00|5099.05|5099.05|5117.58|5117.58|5118.29|5118.29|5099.05|5099.05|0
1595949300000|2020-07-28 15:15:00|5116.88|5116.88|5117.75|5117.75|5121.06|5121.06|5115.84|5115.84|0
1595949600000|2020-07-28 15:20:00|5118.1|5118.1|5124.77|5124.77|5125|5125|5117.49|5117.49|0
1595949900000|2020-07-28 15:25:00|5125.12|5125.12|5126.7|5126.7|5132.32|5132.32|5123.46|5123.46|0
1596006900000|2020-07-29 07:15:00|5188.78|5188.78|5188.22|5188.22|5188.96|5188.96|5172.17|5172.17|0
1596007200000|2020-07-29 07:20:00|5186.49|5186.49|5166.26|5166.26|5188.77|5188.77|5163.27|5163.27|0
1596007500000|2020-07-29 07:25:00|5164.53|5164.53|5156.26|5156.26|5164.53|5164.53|5154.33|5154.33|0
1596007800000|2020-07-29 07:30:00|5158|5158|5162.63|5162.63|5167.66|5167.66|5156.28|5156.28|0
1596008100000|2020-07-29 07:35:00|5162.27|5162.27|5162.21|5162.21|5165.63|5165.63|5156.39|5156.39|0
1596008400000|2020-07-29 07:40:00|5164.13|5164.13|5163.68|5163.68|5165.76|5165.76|5162.1|5162.1|0
1596008700000|2020-07-29 07:45:00|5164.54|5164.54|5170.62|5170.62|5170.62|5170.62|5160.1|5160.1|0
1596009000000|2020-07-29 07:50:00|5170.97|5170.97|5174.87|5174.87|5177.44|5177.44|5170.36|5170.36|0
1596009300000|2020-07-29 07:55:00|5173.48|5173.48|5162.21|5162.21|5174.62|5174.62|5162.21|5162.21|0
1596009600000|2020-07-29 08:00:00|5163.89|5163.89|5144.4|5144.4|5165.63|5165.63|5144.4|5144.4|0
1596009900000|2020-07-29 08:05:00|5142.84|5142.84|5130.44|5130.44|5144.23|5144.23|5130.44|5130.44|0
1596010200000|2020-07-29 08:10:00|5130.27|5130.27|5141.55|5141.55|5141.68|5141.68|5129.11|5129.11|0
1596010500000|2020-07-29 08:15:00|5141.72|5141.72|5143.33|5143.33|5147.35|5147.35|5141.37|5141.37|0
1596010800000|2020-07-29 08:20:00|5144.64|5144.64|5150.23|5150.23|5151.9|5151.9|5142.75|5142.75|0
1596011100000|2020-07-29 08:25:00|5149.36|5149.36|5154.62|5154.62|5155.48|5155.48|5147.09|5147.09|0
1596011400000|2020-07-29 08:30:00|5155.34|5155.34|5155.52|5155.52|5159.48|5159.48|5154.9|5154.9|0
1596011700000|2020-07-29 08:35:00|5154.66|5154.66|5139.62|5139.62|5154.9|5154.9|5139.62|5139.62|0
1596012000000|2020-07-29 08:40:00|5139.39|5139.39|5149.15|5149.15|5149.5|5149.5|5139.2|5139.2|0
1596012300000|2020-07-29 08:45:00|5148.46|5148.46|5155.61|5155.61|5156.84|5156.84|5148.46|5148.46|0
1596012600000|2020-07-29 08:50:00|5156.22|5156.22|5152.21|5152.21|5161.01|5161.01|5151.58|5151.58|0
1596012900000|2020-07-29 08:55:00|5153.43|5153.43|5150.22|5150.22|5154.86|5154.86|5147.62|5147.62|0
1596013200000|2020-07-29 09:00:00|5151.43|5151.43|5155.8|5155.8|5157.69|5157.69|5151.43|5151.43|0
1596013500000|2020-07-29 09:05:00|5156.67|5156.67|5152.76|5152.76|5159.52|5159.52|5152.58|5152.58|0
1596013800000|2020-07-29 09:10:00|5152.4|5152.4|5159.35|5159.35|5159.35|5159.35|5152.4|5152.4|0
1596014100000|2020-07-29 09:15:00|5160.05|5160.05|5163.84|5163.84|5163.84|5163.84|5158.85|5158.85|0
1596014400000|2020-07-29 09:20:00|5163.37|5163.37|5154.4|5154.4|5163.37|5163.37|5153.53|5153.53|0
1596014700000|2020-07-29 09:25:00|5154.63|5154.63|5149.62|5149.62|5154.63|5154.63|5149.26|5149.26|0
1596015000000|2020-07-29 09:30:00|5149.98|5149.98|5144.74|5144.74|5150.57|5150.57|5144.2|5144.2|0
1596015300000|2020-07-29 09:35:00|5145.2|5145.2|5143.65|5143.65|5146.45|5146.45|5140.79|5140.79|0
1596015600000|2020-07-29 09:40:00|5144.01|5144.01|5145.11|5145.11|5145.11|5145.11|5141.21|5141.21|0
1596015900000|2020-07-29 09:45:00|5144.42|5144.42|5140.27|5140.27|5144.94|5144.94|5139.91|5139.91|0
1596016200000|2020-07-29 09:50:00|5140.63|5140.63|5143.63|5143.63|5145.35|5145.35|5140.63|5140.63|0
1596016500000|2020-07-29 09:55:00|5143.11|5143.11|5138.43|5138.43|5143.69|5143.69|5137.59|5137.59|0
1596016800000|2020-07-29 10:00:00|5138.66|5138.66|5143.76|5143.76|5143.76|5143.76|5138.08|5138.08|0
1596017100000|2020-07-29 10:05:00|5144.46|5144.46|5151.4|5151.4|5151.81|5151.81|5144.46|5144.46|0
1596017400000|2020-07-29 10:10:00|5151.04|5151.04|5143.36|5143.36|5151.04|5151.04|5143.36|5143.36|0
1596017700000|2020-07-29 10:15:00|5144.58|5144.58|5141.46|5141.46|5144.8|5144.8|5140.57|5140.57|0
1596018000000|2020-07-29 10:20:00|5141.23|5141.23|5130.47|5130.47|5141.23|5141.23|5130.04|5130.04|0
1596018300000|2020-07-29 10:25:00|5129.95|5129.95|5138.51|5138.51|5138.51|5138.51|5129.63|5129.63|0
1596018600000|2020-07-29 10:30:00|5139.23|5139.23|5141.26|5141.26|5143.8|5143.8|5139.23|5139.23|0
1596018900000|2020-07-29 10:35:00|5140.65|5140.65|5146.11|5146.11|5147.2|5147.2|5139.95|5139.95|0
1596019200000|2020-07-29 10:40:00|5146.57|5146.57|5143.51|5143.51|5147.28|5147.28|5143.51|5143.51|0
1596019500000|2020-07-29 10:45:00|5144.03|5144.03|5144.9|5144.9|5146.47|5146.47|5142|5142|0
1596019800000|2020-07-29 10:50:00|5143.82|5143.82|5147.21|5147.21|5147.21|5147.21|5143.82|5143.82|0
1596020100000|2020-07-29 10:55:00|5147.57|5147.57|5141.33|5141.33|5147.57|5147.57|5138.68|5138.68|0
1596020400000|2020-07-29 11:00:00|5139.24|5139.24|5141.3|5141.3|5145.31|5145.31|5137.09|5137.09|0
1596020700000|2020-07-29 11:05:00|5141.66|5141.66|5148.19|5148.19|5148.65|5148.65|5140.44|5140.44|0
1596021000000|2020-07-29 11:10:00|5149.98|5149.98|5152.38|5152.38|5154.97|5154.97|5148.68|5148.68|0
1596021300000|2020-07-29 11:15:00|5153.24|5153.24|5146.47|5146.47|5153.6|5153.6|5146.47|5146.47|0
1596021600000|2020-07-29 11:20:00|5146.64|5146.64|5143.25|5143.25|5147.58|5147.58|5141.33|5141.33|0
1596021900000|2020-07-29 11:25:00|5142.38|5142.38|5143.84|5143.84|5144.36|5144.36|5142.23|5142.23|0
1596022200000|2020-07-29 11:30:00|5144.01|5144.01|5146.89|5146.89|5146.98|5146.98|5140.86|5140.86|0
1596022500000|2020-07-29 11:35:00|5146.54|5146.54|5143.93|5143.93|5146.88|5146.88|5143.58|5143.58|0
1596022800000|2020-07-29 11:40:00|5143.21|5143.21|5141.49|5141.49|5144.43|5144.43|5140.97|5140.97|0
1596023100000|2020-07-29 11:45:00|5141.84|5141.84|5145.09|5145.09|5145.15|5145.15|5140.74|5140.74|0
1596023400000|2020-07-29 11:50:00|5144.37|5144.37|5144.02|5144.02|5144.9|5144.9|5143.33|5143.33|0
1596023700000|2020-07-29 11:55:00|5144.25|5144.25|5142.67|5142.67|5145.89|5145.89|5142.31|5142.31|0
1596024000000|2020-07-29 12:00:00|5143.03|5143.03|5143.79|5143.79|5145.21|5145.21|5143.03|5143.03|0
1596024300000|2020-07-29 12:05:00|5142.92|5142.92|5145.54|5145.54|5148.4|5148.4|5142.56|5142.56|0
1596024600000|2020-07-29 12:10:00|5144.68|5144.68|5144.94|5144.94|5146.16|5146.16|5142.41|5142.41|0
1596024900000|2020-07-29 12:15:00|5144.71|5144.71|5133.19|5133.19|5144.94|5144.94|5133.19|5133.19|0
1596025200000|2020-07-29 12:20:00|5132.58|5132.58|5137.18|5137.18|5137.88|5137.88|5131.42|5131.42|0
1596025500000|2020-07-29 12:25:00|5137.79|5137.79|5134.18|5134.18|5137.79|5137.79|5133.15|5133.15|0
1596025800000|2020-07-29 12:30:00|5133.48|5133.48|5133.01|5133.01|5136.82|5136.82|5133.01|5133.01|0
1596026100000|2020-07-29 12:35:00|5133.62|5133.62|5134.33|5134.33|5134.45|5134.45|5132.2|5132.2|0
1596026400000|2020-07-29 12:40:00|5135.53|5135.53|5136.42|5136.42|5137.56|5137.56|5134.55|5134.55|0
1596026700000|2020-07-29 12:45:00|5139.01|5139.01|5139.35|5139.35|5141.16|5141.16|5137.51|5137.51|0
1596027000000|2020-07-29 12:50:00|5138.13|5138.13|5137.01|5137.01|5142.05|5142.05|5137.01|5137.01|0
1596027300000|2020-07-29 12:55:00|5136.49|5136.49|5137.74|5137.74|5137.74|5137.74|5130.94|5130.94|0
1596027600000|2020-07-29 13:00:00|5137.51|5137.51|5142.38|5142.38|5144.67|5144.67|5137.51|5137.51|0
1596027900000|2020-07-29 13:05:00|5143.1|5143.1|5139.03|5139.03|5143.85|5143.85|5139.03|5139.03|0
1596028200000|2020-07-29 13:10:00|5139.26|5139.26|5141.85|5141.85|5143.77|5143.77|5139.26|5139.26|0
1596028500000|2020-07-29 13:15:00|5142.21|5142.21|5138.65|5138.65|5145.92|5145.92|5138.65|5138.65|0
1596028800000|2020-07-29 13:20:00|5139.69|5139.69|5143.01|5143.01|5143.47|5143.47|5139.69|5139.69|0
1596029100000|2020-07-29 13:25:00|5142.4|5142.4|5143.71|5143.71|5143.71|5143.71|5140.47|5140.47|0
1596029400000|2020-07-29 13:30:00|5143.35|5143.35|5146.09|5146.09|5146.96|5146.96|5141.69|5141.69|0
1596029700000|2020-07-29 13:35:00|5146.45|5146.45|5144.53|5144.53|5147.61|5147.61|5143.52|5143.52|0
1596030000000|2020-07-29 13:40:00|5143.66|5143.66|5143.4|5143.4|5146.44|5146.44|5143.4|5143.4|0
1596030300000|2020-07-29 13:45:00|5142.79|5142.79|5141.91|5141.91|5143.49|5143.49|5141.28|5141.28|0
1596030600000|2020-07-29 13:50:00|5141.73|5141.73|5139.67|5139.67|5142.09|5142.09|5137.57|5137.57|0
1596030900000|2020-07-29 13:55:00|5140.03|5140.03|5139.21|5139.21|5140.94|5140.94|5138.8|5138.8|0
1596031200000|2020-07-29 14:00:00|5139.57|5139.57|5144.2|5144.2|5144.37|5144.37|5139.57|5139.57|0
1596031500000|2020-07-29 14:05:00|5143.84|5143.84|5144.03|5144.03|5149.56|5149.56|5143.48|5143.48|0
1596031800000|2020-07-29 14:10:00|5143.86|5143.86|5148.91|5148.91|5150.13|5150.13|5143.63|5143.63|0
1596032100000|2020-07-29 14:15:00|5149.09|5149.09|5153.51|5153.51|5153.51|5153.51|5147.19|5147.19|0
1596032400000|2020-07-29 14:20:00|5153.69|5153.69|5152.4|5152.4|5153.69|5153.69|5150.53|5150.53|0
1596032700000|2020-07-29 14:25:00|5152.63|5152.63|5151.13|5151.13|5154.31|5154.31|5151.13|5151.13|0
1596033000000|2020-07-29 14:30:00|5151.65|5151.65|5149.06|5149.06|5154.95|5154.95|5148.4|5148.4|0
1596033300000|2020-07-29 14:35:00|5149.42|5149.42|5147.99|5147.99|5150.56|5150.56|5146.28|5146.28|0
1596033600000|2020-07-29 14:40:00|5148.22|5148.22|5147.32|5147.32|5148.45|5148.45|5145.26|5145.26|0
1596033900000|2020-07-29 14:45:00|5146.71|5146.71|5157.47|5157.47|5160.06|5160.06|5145.49|5145.49|0
1596034200000|2020-07-29 14:50:00|5157.82|5157.82|5152.03|5152.03|5158.52|5158.52|5152.03|5152.03|0
1596034500000|2020-07-29 14:55:00|5151.86|5151.86|5146.5|5146.5|5153.24|5153.24|5146.5|5146.5|0
1596034800000|2020-07-29 15:00:00|5145.89|5145.89|5145.25|5145.25|5147.59|5147.59|5144.99|5144.99|0
1596035100000|2020-07-29 15:05:00|5145.43|5145.43|5143.64|5143.64|5146.14|5146.14|5141.9|5141.9|0
1596035400000|2020-07-29 15:10:00|5143.03|5143.03|5140.45|5140.45|5144.68|5144.68|5140.34|5140.34|0
1596035700000|2020-07-29 15:15:00|5139.59|5139.59|5136.63|5136.63|5140.26|5140.26|5134.81|5134.81|0
1596036000000|2020-07-29 15:20:00|5137.49|5137.49|5137.07|5137.07|5140.01|5140.01|5136.9|5136.9|0
1596036300000|2020-07-29 15:25:00|5137.42|5137.42|5141.49|5141.49|5144.46|5144.46|5136.96|5136.96|0
1596093300000|2020-07-30 07:15:00|5116.92|5116.92|5131.98|5131.98|5133.2|5133.2|5107.42|5107.42|0
1596093600000|2020-07-30 07:20:00|5130.19|5130.19|5119.31|5119.31|5130.19|5130.19|5117.45|5117.45|0
1596093900000|2020-07-30 07:25:00|5120.23|5120.23|5118.46|5118.46|5132.16|5132.16|5118.46|5118.46|0
1596094200000|2020-07-30 07:30:00|5120.03|5120.03|5098.53|5098.53|5121.35|5121.35|5098.53|5098.53|0
1596094500000|2020-07-30 07:35:00|5097.67|5097.67|5097.75|5097.75|5098.67|5098.67|5088.39|5088.39|0
1596094800000|2020-07-30 07:40:00|5096.88|5096.88|5100.23|5100.23|5101.97|5101.97|5093.01|5093.01|0
1596095100000|2020-07-30 07:45:00|5099.62|5099.62|5095.46|5095.46|5100.11|5100.11|5092.56|5092.56|0
1596095400000|2020-07-30 07:50:00|5095.69|5095.69|5087.69|5087.69|5095.69|5095.69|5085.33|5085.33|0
1596095700000|2020-07-30 07:55:00|5086.99|5086.99|5088.49|5088.49|5091.1|5091.1|5083.11|5083.11|0
1596096000000|2020-07-30 08:00:00|5087.88|5087.88|5092.61|5092.61|5094.19|5094.19|5087.88|5087.88|0
1596096300000|2020-07-30 08:05:00|5091.75|5091.75|5087.16|5087.16|5091.75|5091.75|5084.23|5084.23|0
1596096600000|2020-07-30 08:10:00|5087.86|5087.86|5082.73|5082.73|5088.49|5088.49|5076.66|5076.66|0
1596096900000|2020-07-30 08:15:00|5081.51|5081.51|5077.2|5077.2|5082.71|5082.71|5073.84|5073.84|0
1596097200000|2020-07-30 08:20:00|5076.51|5076.51|5074.44|5074.44|5076.83|5076.83|5073.21|5073.21|0
1596097500000|2020-07-30 08:25:00|5073.74|5073.74|5059.4|5059.4|5073.74|5073.74|5059.07|5059.07|0
1596097800000|2020-07-30 08:30:00|5058.54|5058.54|5060.45|5060.45|5061.56|5061.56|5056.03|5056.03|0
1596098100000|2020-07-30 08:35:00|5059.84|5059.84|5052.59|5052.59|5060.84|5060.84|5051.72|5051.72|0
1596098400000|2020-07-30 08:40:00|5053.46|5053.46|5039.47|5039.47|5054.32|5054.32|5039.47|5039.47|0
1596098700000|2020-07-30 08:45:00|5039.01|5039.01|5040.27|5040.27|5042.87|5042.87|5038.61|5038.61|0
1596099000000|2020-07-30 08:50:00|5039.06|5039.06|5037.82|5037.82|5043.19|5043.19|5035.83|5035.83|0
1596099300000|2020-07-30 08:55:00|5037.36|5037.36|5020.03|5020.03|5037.36|5037.36|5019.41|5019.41|0
1596099600000|2020-07-30 09:00:00|5018.3|5018.3|5021.36|5021.36|5022.05|5022.05|5016.07|5016.07|0
1596099900000|2020-07-30 09:05:00|5021.59|5021.59|5027.01|5027.01|5028.46|5028.46|5021.59|5021.59|0
1596100200000|2020-07-30 09:10:00|5025.96|5025.96|5038.25|5038.25|5038.48|5038.48|5024.24|5024.24|0
1596100500000|2020-07-30 09:15:00|5038.97|5038.97|5043.03|5043.03|5043.03|5043.03|5037.16|5037.16|0
1596100800000|2020-07-30 09:20:00|5042.32|5042.32|5053.73|5053.73|5054.25|5054.25|5041.03|5041.03|0
1596101100000|2020-07-30 09:25:00|5054.34|5054.34|5052.42|5052.42|5055.15|5055.15|5051.26|5051.26|0
1596101400000|2020-07-30 09:30:00|5053.03|5053.03|5057.08|5057.08|5059.5|5059.5|5053.03|5053.03|0
1596101700000|2020-07-30 09:35:00|5057.32|5057.32|5052.56|5052.56|5057.32|5057.32|5050.99|5050.99|0
1596102000000|2020-07-30 09:40:00|5053.17|5053.17|5057.24|5057.24|5060.31|5060.31|5052.82|5052.82|0
1596102300000|2020-07-30 09:45:00|5057.01|5057.01|5055.21|5055.21|5057.01|5057.01|5053.65|5053.65|0
1596102600000|2020-07-30 09:50:00|5055.44|5055.44|5051.04|5051.04|5056.05|5056.05|5050.58|5050.58|0
1596102900000|2020-07-30 09:55:00|5051.4|5051.4|5048.88|5048.88|5051.4|5051.4|5047.94|5047.94|0
1596103200000|2020-07-30 10:00:00|5049.23|5049.23|5045.42|5045.42|5053.73|5053.73|5045.42|5045.42|0
1596103500000|2020-07-30 10:05:00|5044.81|5044.81|5044.73|5044.73|5046.41|5046.41|5041.49|5041.49|0
1596103800000|2020-07-30 10:10:00|5044.2|5044.2|5048.7|5048.7|5048.7|5048.7|5042.61|5042.61|0
1596104100000|2020-07-30 10:15:00|5049.3|5049.3|5046.14|5046.14|5050.66|5050.66|5045.78|5045.78|0
1596104400000|2020-07-30 10:20:00|5045.43|5045.43|5046.74|5046.74|5046.74|5046.74|5038.38|5038.38|0
1596104700000|2020-07-30 10:25:00|5046.39|5046.39|5040.51|5040.51|5046.39|5046.39|5039.13|5039.13|0
1596105000000|2020-07-30 10:30:00|5039.91|5039.91|5038.75|5038.75|5040.02|5040.02|5036.06|5036.06|0
1596105300000|2020-07-30 10:35:00|5038.39|5038.39|5032.33|5032.33|5038.64|5038.64|5032.1|5032.1|0
1596105600000|2020-07-30 10:40:00|5031.25|5031.25|5022.99|5022.99|5031.25|5031.25|5022.99|5022.99|0
1596105900000|2020-07-30 10:45:00|5021.77|5021.77|5012.06|5012.06|5022.64|5022.64|5012.06|5012.06|0
1596106200000|2020-07-30 10:50:00|5010.48|5010.48|5005.1|5005.1|5010.84|5010.84|5005.1|5005.1|0
1596106500000|2020-07-30 10:55:00|5005.56|5005.56|5001.13|5001.13|5005.56|5005.56|4996.7|4996.7|0
1596106800000|2020-07-30 11:00:00|5002.75|5002.75|5011.86|5011.86|5011.86|5011.86|5000.92|5000.92|0
1596107100000|2020-07-30 11:05:00|5010.81|5010.81|5004.53|5004.53|5011.87|5011.87|5004.53|5004.53|0
1596107400000|2020-07-30 11:10:00|5004.7|5004.7|5006.02|5006.02|5006.86|5006.86|5004.7|5004.7|0
1596107700000|2020-07-30 11:15:00|5005.66|5005.66|5007.39|5007.39|5008.15|5008.15|5003.97|5003.97|0
1596108000000|2020-07-30 11:20:00|5006.7|5006.7|5007.41|5007.41|5013.72|5013.72|5005.53|5005.53|0
1596108300000|2020-07-30 11:25:00|5008.8|5008.8|5007.93|5007.93|5009.81|5009.81|5007.26|5007.26|0
1596108600000|2020-07-30 11:30:00|5008.29|5008.29|5007.98|5007.98|5010.65|5010.65|5006.76|5006.76|0
1596108900000|2020-07-30 11:35:00|5007.63|5007.63|5006.07|5006.07|5007.63|5007.63|5004.23|5004.23|0
1596109200000|2020-07-30 11:40:00|5006.43|5006.43|5010.7|5010.7|5011.04|5011.04|5006.07|5006.07|0
1596109500000|2020-07-30 11:45:00|5011.57|5011.57|5008.56|5008.56|5011.57|5011.57|5008.56|5008.56|0
1596109800000|2020-07-30 11:50:00|5008.91|5008.91|5019.79|5019.79|5020.08|5020.08|5008.68|5008.68|0
1596110100000|2020-07-30 11:55:00|5021.01|5021.01|5016.44|5016.44|5021.01|5021.01|5015.57|5015.57|0
1596110400000|2020-07-30 12:00:00|5017.13|5017.13|5013.23|5013.23|5017.13|5017.13|5008.97|5008.97|0
1596110700000|2020-07-30 12:05:00|5012.87|5012.87|5014.28|5014.28|5014.51|5014.51|5008.81|5008.81|0
1596111000000|2020-07-30 12:10:00|5013.75|5013.75|5014.33|5014.33|5018.08|5018.08|5013.65|5013.65|0
1596111300000|2020-07-30 12:15:00|5014.71|5014.71|5013.67|5013.67|5015.94|5015.94|5010.39|5010.39|0
1596111600000|2020-07-30 12:20:00|5012.62|5012.62|5014.09|5014.09|5015.48|5015.48|5012.1|5012.1|0
1596111900000|2020-07-30 12:25:00|5014.32|5014.32|5020.41|5020.41|5020.41|5020.41|5014.32|5014.32|0
1596112200000|2020-07-30 12:30:00|5021.02|5021.02|5013.58|5013.58|5023.55|5023.55|5013.58|5013.58|0
1596112500000|2020-07-30 12:35:00|5014.19|5014.19|5023.53|5023.53|5024.22|5024.22|5013.01|5013.01|0
1596112800000|2020-07-30 12:40:00|5022.92|5022.92|5016.21|5016.21|5022.92|5022.92|5014.97|5014.97|0
1596113100000|2020-07-30 12:45:00|5016.38|5016.38|5010.55|5010.55|5016.38|5016.38|5009.95|5009.95|0
1596113400000|2020-07-30 12:50:00|5009.86|5009.86|4997.13|4997.13|5009.86|5009.86|4996.61|4996.61|0
1596113700000|2020-07-30 12:55:00|4995.05|4995.05|4981.55|4981.55|4995.05|4995.05|4981.55|4981.55|0
1596114000000|2020-07-30 13:00:00|4981.32|4981.32|4979.26|4979.26|4981.32|4981.32|4975.46|4975.46|0
1596114300000|2020-07-30 13:05:00|4978.91|4978.91|4981.91|4981.91|4982.61|4982.61|4977.14|4977.14|0
1596114600000|2020-07-30 13:10:00|4981.73|4981.73|4982.5|4982.5|4985.1|4985.1|4981.15|4981.15|0
1596114900000|2020-07-30 13:15:00|4982.04|4982.04|4990.8|4990.8|4991.41|4991.41|4982.04|4982.04|0
1596115200000|2020-07-30 13:20:00|4990.97|4990.97|4988.37|4988.37|4991.55|4991.55|4986.71|4986.71|0
1596115500000|2020-07-30 13:25:00|4988.14|4988.14|4980.04|4980.04|4988.14|4988.14|4980.04|4980.04|0
1596115800000|2020-07-30 13:30:00|4978.31|4978.31|4994.49|4994.49|4995.53|4995.53|4977.19|4977.19|0
1596116100000|2020-07-30 13:35:00|4993.44|4993.44|4986.69|4986.69|4993.96|4993.96|4984.61|4984.61|0
1596116400000|2020-07-30 13:40:00|4987.05|4987.05|4980.38|4980.38|4987.05|4987.05|4980.38|4980.38|0
1596116700000|2020-07-30 13:45:00|4979.66|4979.66|4982.16|4982.16|4985.71|4985.71|4978.85|4978.85|0
1596117000000|2020-07-30 13:50:00|4981.29|4981.29|4956.86|4956.86|4981.29|4981.29|4956.86|4956.86|0
1596117300000|2020-07-30 13:55:00|4956.17|4956.17|4943.55|4943.55|4956.17|4956.17|4943.55|4943.55|0
1596117600000|2020-07-30 14:00:00|4944.47|4944.47|4949.28|4949.28|4954.57|4954.57|4941.49|4941.49|0
1596117900000|2020-07-30 14:05:00|4948.67|4948.67|4940.09|4940.09|4948.67|4948.67|4935.67|4935.67|0
1596118200000|2020-07-30 14:10:00|4939.22|4939.22|4935.13|4935.13|4939.22|4939.22|4930.78|4930.78|0
1596118500000|2020-07-30 14:15:00|4934.78|4934.78|4922.56|4922.56|4937.24|4937.24|4922.56|4922.56|0
1596118800000|2020-07-30 14:20:00|4921.95|4921.95|4926.31|4926.31|4926.31|4926.31|4913.33|4913.33|0
1596119100000|2020-07-30 14:25:00|4925.95|4925.95|4932.29|4932.29|4932.29|4932.29|4922.49|4922.49|0
1596119400000|2020-07-30 14:30:00|4931.6|4931.6|4943.84|4943.84|4943.84|4943.84|4927.89|4927.89|0
1596119700000|2020-07-30 14:35:00|4943.61|4943.61|4953.22|4953.22|4953.45|4953.45|4938.93|4938.93|0
1596120000000|2020-07-30 14:40:00|4952.86|4952.86|4949.56|4949.56|4955.82|4955.82|4947.42|4947.42|0
1596120300000|2020-07-30 14:45:00|4948.84|4948.84|4949.6|4949.6|4950.99|4950.99|4945.65|4945.65|0
1596120600000|2020-07-30 14:50:00|4949.37|4949.37|4950.33|4950.33|4951.6|4951.6|4946.04|4946.04|0
1596120900000|2020-07-30 14:55:00|4950.93|4950.93|4969.46|4969.46|4969.69|4969.69|4949.11|4949.11|0
1596121200000|2020-07-30 15:00:00|4970.18|4970.18|4973.07|4973.07|4973.07|4973.07|4964.76|4964.76|0
1596121500000|2020-07-30 15:05:00|4973.25|4973.25|4978.77|4978.77|4979.53|4979.53|4972.17|4972.17|0
1596121800000|2020-07-30 15:10:00|4978.05|4978.05|4980.66|4980.66|4984.04|4984.04|4978.05|4978.05|0
1596122100000|2020-07-30 15:15:00|4980.05|4980.05|4989.38|4989.38|4989.38|4989.38|4978.05|4978.05|0
1596122400000|2020-07-30 15:20:00|4989.61|4989.61|4991.16|4991.16|4996.47|4996.47|4988.84|4988.84|0
1596122700000|2020-07-30 15:25:00|4990.81|4990.81|4985.73|4985.73|4993.17|4993.17|4985.3|4985.3|0
1596179700000|2020-07-31 07:15:00|4983.64|4983.64|4999.33|4999.33|4999.5|4999.5|4980.68|4980.68|0
1596180000000|2020-07-31 07:20:00|4997.41|4997.41|5011.81|5011.81|5013.03|5013.03|4993.42|4993.42|0
1596180300000|2020-07-31 07:25:00|5011.45|5011.45|5009.84|5009.84|5015.37|5015.37|5007.62|5007.62|0
1596180600000|2020-07-31 07:30:00|5011.06|5011.06|5026.39|5026.39|5027.18|5027.18|5009.32|5009.32|0
1596180900000|2020-07-31 07:35:00|5026.62|5026.62|5039.45|5039.45|5040.3|5040.3|5025.17|5025.17|0
1596181200000|2020-07-31 07:40:00|5040.67|5040.67|5042.43|5042.43|5047.86|5047.86|5040.46|5040.46|0
1596181500000|2020-07-31 07:45:00|5042.79|5042.79|5029.53|5029.53|5045.02|5045.02|5029.53|5029.53|0
1596181800000|2020-07-31 07:50:00|5030.25|5030.25|5031.89|5031.89|5035.28|5035.28|5028.71|5028.71|0
1596182100000|2020-07-31 07:55:00|5032.5|5032.5|5037.4|5037.4|5038.98|5038.98|5030.75|5030.75|0
1596182400000|2020-07-31 08:00:00|5038.79|5038.79|5048.04|5048.04|5048.39|5048.39|5038.79|5038.79|0
1596182700000|2020-07-31 08:05:00|5047.87|5047.87|5043.32|5043.32|5048.34|5048.34|5043.32|5043.32|0
1596183000000|2020-07-31 08:10:00|5043.09|5043.09|5037.38|5037.38|5045.06|5045.06|5036.77|5036.77|0
1596183300000|2020-07-31 08:15:00|5037.61|5037.61|5042.1|5042.1|5043.59|5043.59|5036.6|5036.6|0
1596183600000|2020-07-31 08:20:00|5042.71|5042.71|5049.88|5049.88|5049.88|5049.88|5042.71|5042.71|0
1596183900000|2020-07-31 08:25:00|5051.03|5051.03|5055.9|5055.9|5061.57|5061.57|5051.03|5051.03|0
1596184200000|2020-07-31 08:30:00|5056.59|5056.59|5054.57|5054.57|5057.94|5057.94|5053.86|5053.86|0
1596184500000|2020-07-31 08:35:00|5053.35|5053.35|5069.14|5069.14|5071.7|5071.7|5053.35|5053.35|0
1596184800000|2020-07-31 08:40:00|5069.38|5069.38|5053.52|5053.52|5071.86|5071.86|5053.35|5053.35|0
1596185100000|2020-07-31 08:45:00|5051.79|5051.79|5048.64|5048.64|5052.89|5052.89|5046.45|5046.45|0
1596185400000|2020-07-31 08:50:00|5048.81|5048.81|5048|5048|5048.81|5048.81|5046|5046|0
1596185700000|2020-07-31 08:55:00|5047.64|5047.64|5055.59|5055.59|5056.31|5056.31|5047.64|5047.64|0
1596186000000|2020-07-31 09:00:00|5055.36|5055.36|5044.27|5044.27|5055.36|5055.36|5044.27|5044.27|0
1596186300000|2020-07-31 09:05:00|5043.91|5043.91|5043.29|5043.29|5044.78|5044.78|5040.22|5040.22|0
1596186600000|2020-07-31 09:10:00|5042.94|5042.94|5040.54|5040.54|5043.18|5043.18|5039.02|5039.02|0
1596186900000|2020-07-31 09:15:00|5039.67|5039.67|5032.58|5032.58|5040.19|5040.19|5032.22|5032.22|0
1596187200000|2020-07-31 09:20:00|5032.94|5032.94|5030.09|5030.09|5034.28|5034.28|5029.11|5029.11|0
1596187500000|2020-07-31 09:25:00|5030.96|5030.96|5027.94|5027.94|5031.55|5031.55|5027.94|5027.94|0
1596187800000|2020-07-31 09:30:00|5028.3|5028.3|5028.73|5028.73|5032.23|5032.23|5028.23|5028.23|0
1596188100000|2020-07-31 09:35:00|5029.09|5029.09|5027|5027|5030.27|5030.27|5026.13|5026.13|0
1596188400000|2020-07-31 09:40:00|5026.65|5026.65|5011.57|5011.57|5026.65|5026.65|5009.21|5009.21|0
1596188700000|2020-07-31 09:45:00|5010.65|5010.65|5011.74|5011.74|5011.74|5011.74|5008.95|5008.95|0
1596189000000|2020-07-31 09:50:00|5011.22|5011.22|5008.93|5008.93|5014.25|5014.25|5008.93|5008.93|0
1596189300000|2020-07-31 09:55:00|5008.58|5008.58|5004.4|5004.4|5011.57|5011.57|5004.4|5004.4|0
1596189600000|2020-07-31 10:00:00|5005.1|5005.1|5005.94|5005.94|5008.67|5008.67|5003.75|5003.75|0
1596189900000|2020-07-31 10:05:00|5005.59|5005.59|5016.06|5016.06|5016.06|5016.06|5005.59|5005.59|0
1596190200000|2020-07-31 10:10:00|5016.42|5016.42|5024.51|5024.51|5024.94|5024.94|5016.42|5016.42|0
1596190500000|2020-07-31 10:15:00|5024.85|5024.85|5015.36|5015.36|5025.92|5025.92|5014.5|5014.5|0
1596190800000|2020-07-31 10:20:00|5015.97|5015.97|5021.6|5021.6|5023.27|5023.27|5015.97|5015.97|0
1596191100000|2020-07-31 10:25:00|5022.99|5022.99|5026.93|5026.93|5026.93|5026.93|5021.78|5021.78|0
1596191400000|2020-07-31 10:30:00|5027.46|5027.46|5029.82|5029.82|5030.16|5030.16|5025.44|5025.44|0
1596191700000|2020-07-31 10:35:00|5030.43|5030.43|5024.83|5024.83|5030.7|5030.7|5023.25|5023.25|0
1596192000000|2020-07-31 10:40:00|5025.29|5025.29|5027.86|5027.86|5027.86|5027.86|5024.94|5024.94|0
1596192300000|2020-07-31 10:45:00|5027.14|5027.14|5024.56|5024.56|5028.07|5028.07|5023.55|5023.55|0
1596192600000|2020-07-31 10:50:00|5024.79|5024.79|5025.78|5025.78|5027.03|5027.03|5022.63|5022.63|0
1596192900000|2020-07-31 10:55:00|5026.82|5026.82|5029.89|5029.89|5030.07|5030.07|5024.92|5024.92|0
1596193200000|2020-07-31 11:00:00|5030.24|5030.24|5037.26|5037.26|5037.26|5037.26|5030.24|5030.24|0
1596193500000|2020-07-31 11:05:00|5037.87|5037.87|5036.76|5036.76|5039.23|5039.23|5035.81|5035.81|0
1596193800000|2020-07-31 11:10:00|5036.53|5036.53|5035.68|5035.68|5036.84|5036.84|5033.58|5033.58|0
1596194100000|2020-07-31 11:15:00|5034.58|5034.58|5034.87|5034.87|5036.71|5036.71|5033.93|5033.93|0
1596194400000|2020-07-31 11:20:00|5035.1|5035.1|5035.04|5035.04|5037.21|5037.21|5033.82|5033.82|0
1596194700000|2020-07-31 11:25:00|5034.35|5034.35|5025.56|5025.56|5034.35|5034.35|5024.69|5024.69|0
1596195000000|2020-07-31 11:30:00|5026.42|5026.42|5023.84|5023.84|5028.36|5028.36|5023.84|5023.84|0
1596195300000|2020-07-31 11:35:00|5022.76|5022.76|5020.42|5020.42|5022.76|5022.76|5019.12|5019.12|0
1596195600000|2020-07-31 11:40:00|5020.94|5020.94|5015.71|5015.71|5022.41|5022.41|5015.71|5015.71|0
1596195900000|2020-07-31 11:45:00|5016.07|5016.07|5015.47|5015.47|5018.67|5018.67|5015.47|5015.47|0
1596196200000|2020-07-31 11:50:00|5015.11|5015.11|5012.6|5012.6|5015.11|5015.11|5011.99|5011.99|0
1596196500000|2020-07-31 11:55:00|5012.95|5012.95|5011.36|5011.36|5017.54|5017.54|5010.14|5010.14|0
1596196800000|2020-07-31 12:00:00|5011.71|5011.71|5014.26|5014.26|5015.31|5015.31|5009.64|5009.64|0
1596197100000|2020-07-31 12:05:00|5014.03|5014.03|5001.61|5001.61|5014.03|5014.03|5001.61|5001.61|0
1596197400000|2020-07-31 12:10:00|5001.26|5001.26|5004.88|5004.88|5004.88|5004.88|4998.78|4998.78|0
1596197700000|2020-07-31 12:15:00|5004.27|5004.27|5005.4|5005.4|5006.6|5006.6|5003.55|5003.55|0
1596198000000|2020-07-31 12:20:00|5005.76|5005.76|5009.36|5009.36|5010.81|5010.81|5004.95|5004.95|0
1596198300000|2020-07-31 12:25:00|5010.05|5010.05|5005.26|5005.26|5010.05|5010.05|5005|5005|0
1596198600000|2020-07-31 12:30:00|5005.09|5005.09|5002.14|5002.14|5010.46|5010.46|5002.14|5002.14|0
1596198900000|2020-07-31 12:35:00|5001.68|5001.68|4995.59|4995.59|5001.68|5001.68|4995.59|4995.59|0
1596199200000|2020-07-31 12:40:00|4994.88|4994.88|4996.23|4996.23|4996.71|4996.71|4993.02|4993.02|0
1596199500000|2020-07-31 12:45:00|4995.87|4995.87|5002.96|5002.96|5002.96|5002.96|4995.36|4995.36|0
1596199800000|2020-07-31 12:50:00|5004.01|5004.01|5012.85|5012.85|5012.85|5012.85|5004.01|5004.01|0
1596200100000|2020-07-31 12:55:00|5013.31|5013.31|5009.22|5009.22|5015.58|5015.58|5009.22|5009.22|0
1596200400000|2020-07-31 13:00:00|5009.58|5009.58|5009.28|5009.28|5011.65|5011.65|5008.67|5008.67|0
1596200700000|2020-07-31 13:05:00|5009.63|5009.63|5017.35|5017.35|5017.93|5017.93|5009.63|5009.63|0
1596201000000|2020-07-31 13:10:00|5018.22|5018.22|5024.79|5024.79|5025.15|5025.15|5018.22|5018.22|0
1596201300000|2020-07-31 13:15:00|5023.75|5023.75|5024.04|5024.04|5024.04|5024.04|5021.21|5021.21|0
1596201600000|2020-07-31 13:20:00|5023.69|5023.69|5020.66|5020.66|5023.69|5023.69|5017.6|5017.6|0
1596201900000|2020-07-31 13:25:00|5021.02|5021.02|5021.59|5021.59|5021.84|5021.84|5020.19|5020.19|0
1596202200000|2020-07-31 13:30:00|5021.83|5021.83|5017.28|5017.28|5027.51|5027.51|5017.28|5017.28|0
1596202500000|2020-07-31 13:35:00|5017.05|5017.05|4999.8|4999.8|5017.05|5017.05|4999.8|4999.8|0
1596202800000|2020-07-31 13:40:00|5000.87|5000.87|4996.55|4996.55|5003.34|5003.34|4996.29|4996.29|0
1596203100000|2020-07-31 13:45:00|4996.81|4996.81|4997.5|4997.5|5003.89|5003.89|4996.08|4996.08|0
1596203400000|2020-07-31 13:50:00|4996.89|4996.89|5002.95|5002.95|5005.31|5005.31|4990.41|4990.41|0
1596203700000|2020-07-31 13:55:00|5002.59|5002.59|5000.68|5000.68|5002.59|5002.59|4998.97|4998.97|0
1596204000000|2020-07-31 14:00:00|5001.54|5001.54|4992.59|4992.59|5001.69|5001.69|4992.59|4992.59|0
1596204300000|2020-07-31 14:05:00|4990.76|4990.76|4988.46|4988.46|4994.04|4994.04|4988.04|4988.04|0
1596204600000|2020-07-31 14:10:00|4988|4988|4977.31|4977.31|4988.23|4988.23|4974.95|4974.95|0
1596204900000|2020-07-31 14:15:00|4976.85|4976.85|4973.91|4973.91|4978.63|4978.63|4972.81|4972.81|0
1596205200000|2020-07-31 14:20:00|4973.68|4973.68|4971.06|4971.06|4973.91|4973.91|4964.37|4964.37|0
1596205500000|2020-07-31 14:25:00|4970.83|4970.83|4963.14|4963.14|4970.83|4970.83|4963.14|4963.14|0
1596205800000|2020-07-31 14:30:00|4962.45|4962.45|4963.53|4963.53|4968.28|4968.28|4962.45|4962.45|0
1596206100000|2020-07-31 14:35:00|4962.13|4962.13|4971.72|4971.72|4972.88|4972.88|4961.83|4961.83|0
1596206400000|2020-07-31 14:40:00|4971|4971|4956.53|4956.53|4971|4971|4956.53|4956.53|0
1596206700000|2020-07-31 14:45:00|4956.89|4956.89|4956.13|4956.13|4957.26|4957.26|4951.23|4951.23|0
1596207000000|2020-07-31 14:50:00|4956.48|4956.48|4947.97|4947.97|4956.71|4956.71|4947.36|4947.36|0
1596207300000|2020-07-31 14:55:00|4947.27|4947.27|4950.97|4950.97|4950.97|4950.97|4943.1|4943.1|0
1596207600000|2020-07-31 15:00:00|4950.74|4950.74|4946.82|4946.82|4952.3|4952.3|4944.8|4944.8|0
1596207900000|2020-07-31 15:05:00|4947.18|4947.18|4936.8|4936.8|4948.04|4948.04|4936.8|4936.8|0
1596208200000|2020-07-31 15:10:00|4935.94|4935.94|4933.06|4933.06|4937.6|4937.6|4930.37|4930.37|0
1596208500000|2020-07-31 15:15:00|4932.54|4932.54|4937.28|4937.28|4937.94|4937.94|4929.53|4929.53|0
1596208800000|2020-07-31 15:20:00|4937.64|4937.64|4936.77|4936.77|4942.04|4942.04|4936.77|4936.77|0
1596209100000|2020-07-31 15:25:00|4936.54|4936.54|4939.92|4939.92|4945.33|4945.33|4931.26|4931.26|0
1596438900000|2020-08-03 07:15:00|4907.66|4907.66|4899.04|4899.04|4910.04|4910.04|4895.77|4895.77|0
1596439200000|2020-08-03 07:20:00|4899.9|4899.9|4908.86|4908.86|4910.79|4910.79|4898.16|4898.16|0
1596439500000|2020-08-03 07:25:00|4909.22|4909.22|4891.85|4891.85|4909.22|4909.22|4891.85|4891.85|0
1596439800000|2020-08-03 07:30:00|4891.24|4891.24|4898.73|4898.73|4898.73|4898.73|4888.18|4888.18|0
1596440100000|2020-08-03 07:35:00|4898.12|4898.12|4893.8|4893.8|4898.12|4898.12|4889.75|4889.75|0
1596440400000|2020-08-03 07:40:00|4893.97|4893.97|4889|4889|4897.44|4897.44|4889|4889|0
1596440700000|2020-08-03 07:45:00|4889.23|4889.23|4903.51|4903.51|4904.21|4904.21|4888.08|4888.08|0
1596441000000|2020-08-03 07:50:00|4904.76|4904.76|4918.45|4918.45|4919.92|4919.92|4904.51|4904.51|0
1596441300000|2020-08-03 07:55:00|4918.79|4918.79|4911.93|4911.93|4920.79|4920.79|4910.19|4910.19|0
1596441600000|2020-08-03 08:00:00|4912.9|4912.9|4931.73|4931.73|4932.02|4932.02|4912.9|4912.9|0
1596441900000|2020-08-03 08:05:00|4932.34|4932.34|4937.08|4937.08|4938.76|4938.76|4931.97|4931.97|0
1596442200000|2020-08-03 08:10:00|4938.32|4938.32|4932.5|4932.5|4942.43|4942.43|4931.97|4931.97|0
1596442500000|2020-08-03 08:15:00|4932.67|4932.67|4921.18|4921.18|4934.8|4934.8|4917.93|4917.93|0
1596442800000|2020-08-03 08:20:00|4921.41|4921.41|4922.08|4922.08|4928.34|4928.34|4921.41|4921.41|0
1596443100000|2020-08-03 08:25:00|4921.91|4921.91|4923.83|4923.83|4923.83|4923.83|4919.42|4919.42|0
1596443400000|2020-08-03 08:30:00|4923.66|4923.66|4915.58|4915.58|4923.89|4923.89|4915.58|4915.58|0
1596443700000|2020-08-03 08:35:00|4916.19|4916.19|4906.17|4906.17|4917.8|4917.8|4906.17|4906.17|0
1596444000000|2020-08-03 08:40:00|4904.96|4904.96|4910.73|4910.73|4910.91|4910.91|4900.47|4900.47|0
1596444300000|2020-08-03 08:45:00|4910.37|4910.37|4910.76|4910.76|4914.07|4914.07|4909.71|4909.71|0
1596444600000|2020-08-03 08:50:00|4911.1|4911.1|4921.76|4921.76|4923.91|4923.91|4911.1|4911.1|0
1596444900000|2020-08-03 08:55:00|4922.98|4922.98|4925.8|4925.8|4927.1|4927.1|4922.63|4922.63|0
1596445200000|2020-08-03 09:00:00|4926.32|4926.32|4929.04|4929.04|4932.67|4932.67|4926.32|4926.32|0
1596445500000|2020-08-03 09:05:00|4928.43|4928.43|4922.01|4922.01|4928.43|4928.43|4921.54|4921.54|0
1596445800000|2020-08-03 09:10:00|4921.15|4921.15|4917.24|4917.24|4921.15|4921.15|4916.19|4916.19|0
1596446100000|2020-08-03 09:15:00|4916.74|4916.74|4916.85|4916.85|4918.72|4918.72|4915.63|4915.63|0
1596446400000|2020-08-03 09:20:00|4916.67|4916.67|4921.55|4921.55|4921.55|4921.55|4915.92|4915.92|0
1596446700000|2020-08-03 09:25:00|4922.27|4922.27|4924.42|4924.42|4928.07|4928.07|4922.27|4922.27|0
1596447000000|2020-08-03 09:30:00|4924.07|4924.07|4926.74|4926.74|4928.62|4928.62|4923.71|4923.71|0
1596447300000|2020-08-03 09:35:00|4926.51|4926.51|4932.23|4932.23|4932.23|4932.23|4925.82|4925.82|0
1596447600000|2020-08-03 09:40:00|4931.62|4931.62|4931.69|4931.69|4933.07|4933.07|4929.78|4929.78|0
1596447900000|2020-08-03 09:45:00|4932.91|4932.91|4938.8|4938.8|4938.8|4938.8|4932.91|4932.91|0
1596448200000|2020-08-03 09:50:00|4938.34|4938.34|4940.96|4940.96|4940.96|4940.96|4937.28|4937.28|0
1596448500000|2020-08-03 09:55:00|4941.57|4941.57|4942.17|4942.17|4942.69|4942.69|4940.61|4940.61|0
1596448800000|2020-08-03 10:00:00|4941.47|4941.47|4948.5|4948.5|4948.74|4948.74|4939.71|4939.71|0
1596449100000|2020-08-03 10:05:00|4947.46|4947.46|4943.15|4943.15|4947.46|4947.46|4943.15|4943.15|0
1596449400000|2020-08-03 10:10:00|4942.98|4942.98|4951.32|4951.32|4951.32|4951.32|4942.63|4942.63|0
1596449700000|2020-08-03 10:15:00|4952.04|4952.04|4951.6|4951.6|4952.55|4952.55|4948.31|4948.31|0
1596450000000|2020-08-03 10:20:00|4951.95|4951.95|4967.87|4967.87|4967.87|4967.87|4951.95|4951.95|0
1596450300000|2020-08-03 10:25:00|4966.65|4966.65|4963.62|4963.62|4967.17|4967.17|4962.85|4962.85|0
1596450600000|2020-08-03 10:30:00|4963.28|4963.28|4954.16|4954.16|4963.74|4963.74|4952.83|4952.83|0
1596450900000|2020-08-03 10:35:00|4954.5|4954.5|4964.89|4964.89|4964.89|4964.89|4954.5|4954.5|0
1596451200000|2020-08-03 10:40:00|4964.66|4964.66|4968.03|4968.03|4972.31|4972.31|4964.43|4964.43|0
1596451500000|2020-08-03 10:45:00|4967.8|4967.8|4967.68|4967.68|4970.84|4970.84|4967.4|4967.4|0
1596451800000|2020-08-03 10:50:00|4968.04|4968.04|4969.71|4969.71|4973.46|4973.46|4968.04|4968.04|0
1596452100000|2020-08-03 10:55:00|4969.89|4969.89|4969.02|4969.02|4970.41|4970.41|4965.68|4965.68|0
1596452400000|2020-08-03 11:00:00|4969.71|4969.71|4970.77|4970.77|4972.43|4972.43|4966.24|4966.24|0
1596452700000|2020-08-03 11:05:00|4968.41|4968.41|4971.58|4971.58|4971.58|4971.58|4968.41|4968.41|0
1596453000000|2020-08-03 11:10:00|4971.94|4971.94|4982.7|4982.7|4982.93|4982.93|4971.36|4971.36|0
1596453300000|2020-08-03 11:15:00|4982.47|4982.47|4985.89|4985.89|4986.61|4986.61|4981.92|4981.92|0
1596453600000|2020-08-03 11:20:00|4985.53|4985.53|4989.4|4989.4|4990.89|4990.89|4985.17|4985.17|0
1596453900000|2020-08-03 11:25:00|4989.04|4989.04|4995.17|4995.17|4995.17|4995.17|4988.04|4988.04|0
1596454200000|2020-08-03 11:30:00|4994.71|4994.71|5006.42|5006.42|5006.42|5006.42|4994.71|4994.71|0
1596454500000|2020-08-03 11:35:00|5007.14|5007.14|5015.37|5015.37|5016.94|5016.94|5007.14|5007.14|0
1596454800000|2020-08-03 11:40:00|5015.19|5015.19|5012.49|5012.49|5016.08|5016.08|5012.49|5012.49|0
1596455100000|2020-08-03 11:45:00|5012.14|5012.14|5010.76|5010.76|5014.37|5014.37|5010.06|5010.06|0
1596455400000|2020-08-03 11:50:00|5011.37|5011.37|5017.05|5017.05|5017.05|5017.05|5009.54|5009.54|0
1596455700000|2020-08-03 11:55:00|5016.34|5016.34|5016.85|5016.85|5017.08|5017.08|5015.4|5015.4|0
1596456000000|2020-08-03 12:00:00|5017.21|5017.21|5022.52|5022.52|5022.52|5022.52|5016.16|5016.16|0
1596456300000|2020-08-03 12:05:00|5022.98|5022.98|5023.47|5023.47|5026.28|5026.28|5022.62|5022.62|0
1596456600000|2020-08-03 12:10:00|5024.34|5024.34|5021.2|5021.2|5024.34|5024.34|5020.27|5020.27|0
1596456900000|2020-08-03 12:15:00|5021.92|5021.92|5019.17|5019.17|5023.22|5023.22|5018.87|5018.87|0
1596457200000|2020-08-03 12:20:00|5019.34|5019.34|5014.42|5014.42|5021.25|5021.25|5013.84|5013.84|0
1596457500000|2020-08-03 12:25:00|5014.78|5014.78|5014.03|5014.03|5015.51|5015.51|5013.4|5013.4|0
1596457800000|2020-08-03 12:30:00|5013.33|5013.33|5014.31|5014.31|5017.41|5017.41|5012.42|5012.42|0
1596458100000|2020-08-03 12:35:00|5013.97|5013.97|5013.48|5013.48|5014.72|5014.72|5011.62|5011.62|0
1596458400000|2020-08-03 12:40:00|5014.19|5014.19|5016.09|5016.09|5017.02|5017.02|5014.19|5014.19|0
1596458700000|2020-08-03 12:45:00|5015.91|5015.91|5024.16|5024.16|5024.77|5024.77|5015.39|5015.39|0
1596459000000|2020-08-03 12:50:00|5023.3|5023.3|5023.76|5023.76|5025|5025|5022.94|5022.94|0
1596459300000|2020-08-03 12:55:00|5023.53|5023.53|5022.88|5022.88|5026.55|5026.55|5022.88|5022.88|0
1596459600000|2020-08-03 13:00:00|5022.18|5022.18|5022.65|5022.65|5024.03|5024.03|5019.27|5019.27|0
1596459900000|2020-08-03 13:05:00|5022.42|5022.42|5013.57|5013.57|5023.29|5023.29|5013.57|5013.57|0
1596460200000|2020-08-03 13:10:00|5013.74|5013.74|5011.32|5011.32|5015.57|5015.57|5008.51|5008.51|0
1596460500000|2020-08-03 13:15:00|5011.93|5011.93|5018.54|5018.54|5018.54|5018.54|5011.85|5011.85|0
1596460800000|2020-08-03 13:20:00|5018.77|5018.77|5015.26|5015.26|5020.59|5020.59|5014.29|5014.29|0
1596461100000|2020-08-03 13:25:00|5014.9|5014.9|5017.47|5017.47|5017.47|5017.47|5014.67|5014.67|0
1596461400000|2020-08-03 13:30:00|5017.82|5017.82|5014.64|5014.64|5018.06|5018.06|5013.29|5013.29|0
1596461700000|2020-08-03 13:35:00|5015.51|5015.51|5023.47|5023.47|5024.35|5024.35|5013.78|5013.78|0
1596462000000|2020-08-03 13:40:00|5023.24|5023.24|5032.52|5032.52|5032.52|5032.52|5021.86|5021.86|0
1596462300000|2020-08-03 13:45:00|5032.88|5032.88|5037.71|5037.71|5041.37|5041.37|5032.71|5032.71|0
1596462600000|2020-08-03 13:50:00|5037.94|5037.94|5045.32|5045.32|5045.51|5045.51|5037.94|5037.94|0
1596462900000|2020-08-03 13:55:00|5046.54|5046.54|5053.5|5053.5|5053.86|5053.86|5046.14|5046.14|0
1596463200000|2020-08-03 14:00:00|5053.73|5053.73|5062.86|5062.86|5066.82|5066.82|5052.87|5052.87|0
1596463500000|2020-08-03 14:05:00|5063.09|5063.09|5072.33|5072.33|5072.33|5072.33|5060.83|5060.83|0
1596463800000|2020-08-03 14:10:00|5072.69|5072.69|5079.42|5079.42|5079.42|5079.42|5071.02|5071.02|0
1596464100000|2020-08-03 14:15:00|5080.03|5080.03|5076.75|5076.75|5080.16|5080.16|5073.2|5073.2|0
1596464400000|2020-08-03 14:20:00|5078.33|5078.33|5080.12|5080.12|5080.35|5080.35|5077.12|5077.12|0
1596464700000|2020-08-03 14:25:00|5080.58|5080.58|5082.9|5082.9|5083.13|5083.13|5080.52|5080.52|0
1596465000000|2020-08-03 14:30:00|5083.62|5083.62|5090.75|5090.75|5092.5|5092.5|5083.62|5083.62|0
1596465300000|2020-08-03 14:35:00|5090.57|5090.57|5101.39|5101.39|5103.81|5103.81|5090.57|5090.57|0
1596465600000|2020-08-03 14:40:00|5101.57|5101.57|5094.51|5094.51|5103.78|5103.78|5091.71|5091.71|0
1596465900000|2020-08-03 14:45:00|5095.03|5095.03|5086.61|5086.61|5095.03|5095.03|5085.41|5085.41|0
1596466200000|2020-08-03 14:50:00|5086.38|5086.38|5080.49|5080.49|5089.85|5089.85|5078.5|5078.5|0
1596466500000|2020-08-03 14:55:00|5079.88|5079.88|5081.71|5081.71|5081.71|5081.71|5078.4|5078.4|0
1596466800000|2020-08-03 15:00:00|5081.94|5081.94|5087.68|5087.68|5088.73|5088.73|5081.68|5081.68|0
1596467100000|2020-08-03 15:05:00|5087.85|5087.85|5091.55|5091.55|5094.37|5094.37|5086.19|5086.19|0
1596467400000|2020-08-03 15:10:00|5091.02|5091.02|5095.6|5095.6|5096.69|5096.69|5091.02|5091.02|0
1596467700000|2020-08-03 15:15:00|5095.77|5095.77|5098.48|5098.48|5098.88|5098.88|5095.02|5095.02|0
1596468000000|2020-08-03 15:20:00|5098.13|5098.13|5099.02|5099.02|5104.66|5104.66|5097.72|5097.72|0
1596468300000|2020-08-03 15:25:00|5097.97|5097.97|5102.06|5102.06|5104.78|5104.78|5096.18|5096.18|0
1596525300000|2020-08-04 07:15:00|5155.59|5155.59|5160.66|5160.66|5167.54|5167.54|5148.55|5148.55|0
1596525600000|2020-08-04 07:20:00|5161.88|5161.88|5142.78|5142.78|5162.4|5162.4|5134.74|5134.74|0
1596525900000|2020-08-04 07:25:00|5144.17|5144.17|5146.66|5146.66|5147.01|5147.01|5139.65|5139.65|0
1596526200000|2020-08-04 07:30:00|5147.36|5147.36|5157.92|5157.92|5161.82|5161.82|5146.48|5146.48|0
1596526500000|2020-08-04 07:35:00|5157.39|5157.39|5149.67|5149.67|5160.11|5160.11|5148.99|5148.99|0
1596526800000|2020-08-04 07:40:00|5149.32|5149.32|5129.78|5129.78|5150.19|5150.19|5129.78|5129.78|0
1596527100000|2020-08-04 07:45:00|5129.6|5129.6|5104.55|5104.55|5130.47|5130.47|5102.49|5102.49|0
1596527400000|2020-08-04 07:50:00|5104.72|5104.72|5089.78|5089.78|5104.72|5104.72|5089.09|5089.09|0
1596527700000|2020-08-04 07:55:00|5089.43|5089.43|5088.39|5088.39|5090.17|5090.17|5084.4|5084.4|0
1596528000000|2020-08-04 08:00:00|5087.98|5087.98|5092|5092|5097.7|5097.7|5087.81|5087.81|0
1596528300000|2020-08-04 08:05:00|5091.65|5091.65|5098.87|5098.87|5098.87|5098.87|5083.51|5083.51|0
1596528600000|2020-08-04 08:10:00|5099.57|5099.57|5114.11|5114.11|5114.11|5114.11|5099.57|5099.57|0
1596528900000|2020-08-04 08:15:00|5112.54|5112.54|5117.19|5117.19|5120.6|5120.6|5112.31|5112.31|0
1596529200000|2020-08-04 08:20:00|5119.28|5119.28|5115.9|5115.9|5120.58|5120.58|5114.95|5114.95|0
1596529500000|2020-08-04 08:25:00|5115.54|5115.54|5123.51|5123.51|5124.21|5124.21|5115.54|5115.54|0
1596529800000|2020-08-04 08:30:00|5122.47|5122.47|5125.25|5125.25|5128.38|5128.38|5119.83|5119.83|0
1596530100000|2020-08-04 08:35:00|5124.64|5124.64|5116.08|5116.08|5125.86|5125.86|5116.08|5116.08|0
1596530400000|2020-08-04 08:40:00|5117.3|5117.3|5122.83|5122.83|5123.53|5123.53|5116.17|5116.17|0
1596530700000|2020-08-04 08:45:00|5121.97|5121.97|5125.2|5125.2|5125.72|5125.72|5120.03|5120.03|0
1596531000000|2020-08-04 08:50:00|5124.85|5124.85|5128.93|5128.93|5132|5132|5122.92|5122.92|0
1596531300000|2020-08-04 08:55:00|5129.1|5129.1|5125.52|5125.52|5130.06|5130.06|5124.3|5124.3|0
1596531600000|2020-08-04 09:00:00|5124.6|5124.6|5123.66|5123.66|5125.98|5125.98|5122.8|5122.8|0
1596531900000|2020-08-04 09:05:00|5122.44|5122.44|5119.43|5119.43|5124.41|5124.41|5119.08|5119.08|0
1596532200000|2020-08-04 09:10:00|5118.56|5118.56|5112.73|5112.73|5119.02|5119.02|5110.47|5110.47|0
1596532500000|2020-08-04 09:15:00|5112.91|5112.91|5106.32|5106.32|5112.91|5112.91|5104.05|5104.05|0
1596532800000|2020-08-04 09:20:00|5105.8|5105.8|5107.96|5107.96|5109.72|5109.72|5105.42|5105.42|0
1596533100000|2020-08-04 09:25:00|5108.82|5108.82|5106.99|5106.99|5110.46|5110.46|5106.99|5106.99|0
1596533400000|2020-08-04 09:30:00|5107.86|5107.86|5113.9|5113.9|5115.12|5115.12|5106.06|5106.06|0
1596533700000|2020-08-04 09:35:00|5114.26|5114.26|5109.24|5109.24|5116.76|5116.76|5107.43|5107.43|0
1596534000000|2020-08-04 09:40:00|5108.37|5108.37|5109.51|5109.51|5111.11|5111.11|5107.31|5107.31|0
1596534300000|2020-08-04 09:45:00|5109.87|5109.87|5114.93|5114.93|5118.7|5118.7|5109.87|5109.87|0
1596534600000|2020-08-04 09:50:00|5115.8|5115.8|5119.36|5119.36|5124.21|5124.21|5114.06|5114.06|0
1596534900000|2020-08-04 09:55:00|5120.23|5120.23|5117.68|5117.68|5121.38|5121.38|5117.04|5117.04|0
1596535200000|2020-08-04 10:00:00|5118.21|5118.21|5121.14|5121.14|5124.03|5124.03|5118.21|5118.21|0
1596535500000|2020-08-04 10:05:00|5119.92|5119.92|5115.29|5115.29|5121.82|5121.82|5115.11|5115.11|0
1596535800000|2020-08-04 10:10:00|5114.93|5114.93|5115.92|5115.92|5115.92|5115.92|5112.97|5112.97|0
1596536100000|2020-08-04 10:15:00|5116.28|5116.28|5118.02|5118.02|5118.02|5118.02|5113.81|5113.81|0
1596536400000|2020-08-04 10:20:00|5118.63|5118.63|5124.45|5124.45|5124.68|5124.68|5118.63|5118.63|0
1596536700000|2020-08-04 10:25:00|5124.63|5124.63|5123.96|5123.96|5125.67|5125.67|5121.28|5121.28|0
1596537000000|2020-08-04 10:30:00|5124.14|5124.14|5127.33|5127.33|5132.48|5132.48|5123.96|5123.96|0
1596537300000|2020-08-04 10:35:00|5127.69|5127.69|5129.84|5129.84|5133.84|5133.84|5127.33|5127.33|0
1596537600000|2020-08-04 10:40:00|5130.92|5130.92|5136.59|5136.59|5136.59|5136.59|5130.45|5130.45|0
1596537900000|2020-08-04 10:45:00|5136.77|5136.77|5141.38|5141.38|5143.7|5143.7|5135.32|5135.32|0
1596538200000|2020-08-04 10:50:00|5141.74|5141.74|5148.2|5148.2|5148.2|5148.2|5141.03|5141.03|0
1596538500000|2020-08-04 10:55:00|5148.37|5148.37|5149.26|5149.26|5153.93|5153.93|5148.11|5148.11|0
1596538800000|2020-08-04 11:00:00|5151.87|5151.87|5143.85|5143.85|5151.87|5151.87|5143.85|5143.85|0
1596539100000|2020-08-04 11:05:00|5142.63|5142.63|5146.95|5146.95|5146.95|5146.95|5138.21|5138.21|0
1596539400000|2020-08-04 11:10:00|5147.3|5147.3|5148.78|5148.78|5150.2|5150.2|5147.13|5147.13|0
1596539700000|2020-08-04 11:15:00|5147.81|5147.81|5139.83|5139.83|5147.81|5147.81|5138.82|5138.82|0
1596540000000|2020-08-04 11:20:00|5139.49|5139.49|5144.5|5144.5|5145.22|5145.22|5139.35|5139.35|0
1596540300000|2020-08-04 11:25:00|5145.37|5145.37|5144.55|5144.55|5146.59|5146.59|5144.5|5144.5|0
1596540600000|2020-08-04 11:30:00|5144.2|5144.2|5130.68|5130.68|5144.2|5144.2|5130.68|5130.68|0
1596540900000|2020-08-04 11:35:00|5131.29|5131.29|5124.68|5124.68|5131.73|5131.73|5124.64|5124.64|0
1596541200000|2020-08-04 11:40:00|5125.03|5125.03|5123.97|5123.97|5129.4|5129.4|5123.97|5123.97|0
1596541500000|2020-08-04 11:45:00|5123.79|5123.79|5129.39|5129.39|5129.98|5129.98|5123.79|5123.79|0
1596541800000|2020-08-04 11:50:00|5129.56|5129.56|5132.03|5132.03|5132.85|5132.85|5123.28|5123.28|0
1596542100000|2020-08-04 11:55:00|5132.75|5132.75|5140.03|5140.03|5140.21|5140.21|5132.75|5132.75|0
1596542400000|2020-08-04 12:00:00|5139.42|5139.42|5138.17|5138.17|5141.18|5141.18|5134.49|5134.49|0
1596542700000|2020-08-04 12:05:00|5138.4|5138.4|5144.82|5144.82|5146.6|5146.6|5138.4|5138.4|0
1596543000000|2020-08-04 12:10:00|5145.05|5145.05|5145.57|5145.57|5147.14|5147.14|5144.11|5144.11|0
1596543300000|2020-08-04 12:15:00|5144.87|5144.87|5143.09|5143.09|5144.87|5144.87|5140.93|5140.93|0
1596543600000|2020-08-04 12:20:00|5142.73|5142.73|5145.99|5145.99|5145.99|5145.99|5140.52|5140.52|0
1596543900000|2020-08-04 12:25:00|5146.86|5146.86|5147.95|5147.95|5148.9|5148.9|5145.35|5145.35|0
1596544200000|2020-08-04 12:30:00|5147.72|5147.72|5144.02|5144.02|5149.28|5149.28|5141.49|5141.49|0
1596544500000|2020-08-04 12:35:00|5144.25|5144.25|5138.88|5138.88|5144.6|5144.6|5135.2|5135.2|0
1596544800000|2020-08-04 12:40:00|5139.24|5139.24|5144.91|5144.91|5145.31|5145.31|5139.24|5139.24|0
1596545100000|2020-08-04 12:45:00|5145.77|5145.77|5148.93|5148.93|5150.22|5150.22|5145.77|5145.77|0
1596545400000|2020-08-04 12:50:00|5149.62|5149.62|5135.93|5135.93|5149.98|5149.98|5133.62|5133.62|0
1596545700000|2020-08-04 12:55:00|5136.29|5136.29|5144.36|5144.36|5147.87|5147.87|5135.93|5135.93|0
1596546000000|2020-08-04 13:00:00|5144|5144|5145.77|5145.77|5146.46|5146.46|5141.27|5141.27|0
1596546300000|2020-08-04 13:05:00|5145.25|5145.25|5138.79|5138.79|5145.25|5145.25|5138.54|5138.54|0
1596546600000|2020-08-04 13:10:00|5137.57|5137.57|5134.86|5134.86|5137.57|5137.57|5131.12|5131.12|0
1596546900000|2020-08-04 13:15:00|5134.51|5134.51|5132.61|5132.61|5135.26|5135.26|5130.61|5130.61|0
1596547200000|2020-08-04 13:20:00|5132|5132|5137.39|5137.39|5138.27|5138.27|5130.41|5130.41|0
1596547500000|2020-08-04 13:25:00|5137.74|5137.74|5145.52|5145.52|5145.69|5145.69|5137.22|5137.22|0
1596547800000|2020-08-04 13:30:00|5146.38|5146.38|5156.23|5156.23|5156.41|5156.41|5145.52|5145.52|0
1596548100000|2020-08-04 13:35:00|5156.06|5156.06|5149.81|5149.81|5156.06|5156.06|5146.56|5146.56|0
1596548400000|2020-08-04 13:40:00|5150.42|5150.42|5155.3|5155.3|5155.3|5155.3|5149.01|5149.01|0
1596548700000|2020-08-04 13:45:00|5155.07|5155.07|5165.98|5165.98|5167.31|5167.31|5155.07|5155.07|0
1596549000000|2020-08-04 13:50:00|5165.12|5165.12|5174.42|5174.42|5178.88|5178.88|5165.12|5165.12|0
1596549300000|2020-08-04 13:55:00|5175.46|5175.46|5161.21|5161.21|5175.46|5175.46|5161.21|5161.21|0
1596549600000|2020-08-04 14:00:00|5161.82|5161.82|5164.44|5164.44|5171.57|5171.57|5160.52|5160.52|0
1596549900000|2020-08-04 14:05:00|5164.78|5164.78|5171.3|5171.3|5171.99|5171.99|5164.02|5164.02|0
1596550200000|2020-08-04 14:10:00|5171.56|5171.56|5167.56|5167.56|5171.92|5171.92|5167.35|5167.35|0
1596550500000|2020-08-04 14:15:00|5166.69|5166.69|5170.11|5170.11|5172.75|5172.75|5165.97|5165.97|0
1596550800000|2020-08-04 14:20:00|5168.28|5168.28|5165.73|5165.73|5170.77|5170.77|5164.56|5164.56|0
1596551100000|2020-08-04 14:25:00|5166.09|5166.09|5159.84|5159.84|5170.03|5170.03|5157.42|5157.42|0
1596551400000|2020-08-04 14:30:00|5160.71|5160.71|5152.78|5152.78|5161.12|5161.12|5152.25|5152.25|0
1596551700000|2020-08-04 14:35:00|5153.48|5153.48|5156.55|5156.55|5158.01|5158.01|5152.95|5152.95|0
1596552000000|2020-08-04 14:40:00|5155.5|5155.5|5160.38|5160.38|5161.68|5161.68|5155.16|5155.16|0
1596552300000|2020-08-04 14:45:00|5160.15|5160.15|5159.31|5159.31|5160.76|5160.76|5155.22|5155.22|0
1596552600000|2020-08-04 14:50:00|5160.53|5160.53|5170.43|5170.43|5171.53|5171.53|5160.53|5160.53|0
1596552900000|2020-08-04 14:55:00|5170.08|5170.08|5171.22|5171.22|5173.16|5173.16|5166.88|5166.88|0
1596553200000|2020-08-04 15:00:00|5170.87|5170.87|5178.57|5178.57|5178.57|5178.57|5168.53|5168.53|0
1596553500000|2020-08-04 15:05:00|5179.18|5179.18|5173.17|5173.17|5179.9|5179.9|5170.18|5170.18|0
1596553800000|2020-08-04 15:10:00|5172.46|5172.46|5164.83|5164.83|5176.94|5176.94|5164.49|5164.49|0
1596554100000|2020-08-04 15:15:00|5164.49|5164.49|5156.66|5156.66|5165.52|5165.52|5155.88|5155.88|0
1596554400000|2020-08-04 15:20:00|5157.02|5157.02|5147.14|5147.14|5159.74|5159.74|5147.14|5147.14|0
1596554700000|2020-08-04 15:25:00|5146.97|5146.97|5144.76|5144.76|5149.46|5149.46|5144.63|5144.63|0
1596611700000|2020-08-05 07:15:00|5200.27|5200.27|5210.66|5210.66|5210.84|5210.84|5199.58|5199.58|0
1596612000000|2020-08-05 07:20:00|5212.05|5212.05|5216.5|5216.5|5221.86|5221.86|5212.04|5212.04|0
1596612300000|2020-08-05 07:25:00|5214.41|5214.41|5208.14|5208.14|5214.41|5214.41|5202.8|5202.8|0
1596612600000|2020-08-05 07:30:00|5209|5209|5223.57|5223.57|5223.57|5223.57|5209|5209|0
1596612900000|2020-08-05 07:35:00|5225.13|5225.13|5227.73|5227.73|5233.75|5233.75|5224.52|5224.52|0
1596613200000|2020-08-05 07:40:00|5226|5226|5210.85|5210.85|5226|5226|5209.8|5209.8|0
1596613500000|2020-08-05 07:45:00|5211.57|5211.57|5211.85|5211.85|5213.96|5213.96|5205.62|5205.62|0
1596613800000|2020-08-05 07:50:00|5210.45|5210.45|5214.96|5214.96|5215.83|5215.83|5210.22|5210.22|0
1596614100000|2020-08-05 07:55:00|5214.09|5214.09|5207.73|5207.73|5214.09|5214.09|5205.97|5205.97|0
1596614400000|2020-08-05 08:00:00|5208.29|5208.29|5203.19|5203.19|5208.29|5208.29|5201.01|5201.01|0
1596614700000|2020-08-05 08:05:00|5202.5|5202.5|5202.84|5202.84|5206.86|5206.86|5198.3|5198.3|0
1596615000000|2020-08-05 08:10:00|5203.07|5203.07|5207.72|5207.72|5213.38|5213.38|5203.07|5203.07|0
1596615300000|2020-08-05 08:15:00|5207.26|5207.26|5191.81|5191.81|5208.42|5208.42|5191.81|5191.81|0
1596615600000|2020-08-05 08:20:00|5192.17|5192.17|5181.6|5181.6|5193.22|5193.22|5180.46|5180.46|0
1596615900000|2020-08-05 08:25:00|5180.99|5180.99|5173.87|5173.87|5180.99|5180.99|5173.87|5173.87|0
1596616200000|2020-08-05 08:30:00|5172.66|5172.66|5164.36|5164.36|5172.66|5172.66|5163.19|5163.19|0
1596616500000|2020-08-05 08:35:00|5164.02|5164.02|5160.78|5160.78|5164.71|5164.71|5156.88|5156.88|0
1596616800000|2020-08-05 08:40:00|5161.5|5161.5|5171.16|5171.16|5171.16|5171.16|5161.5|5161.5|0
1596617100000|2020-08-05 08:45:00|5172.95|5172.95|5186.36|5186.36|5191.38|5191.38|5172.95|5172.95|0
1596617400000|2020-08-05 08:50:00|5185.65|5185.65|5182.05|5182.05|5186.17|5186.17|5182.05|5182.05|0
1596617700000|2020-08-05 08:55:00|5180.83|5180.83|5178.14|5178.14|5180.84|5180.84|5176.57|5176.57|0
1596618000000|2020-08-05 09:00:00|5178.5|5178.5|5181.36|5181.36|5181.36|5181.36|5178.26|5178.26|0
1596618300000|2020-08-05 09:05:00|5181.12|5181.12|5188.61|5188.61|5189.66|5189.66|5179.56|5179.56|0
1596618600000|2020-08-05 09:10:00|5188.97|5188.97|5190.44|5190.44|5190.44|5190.44|5184.14|5184.14|0
1596618900000|2020-08-05 09:15:00|5190.08|5190.08|5190.27|5190.27|5193.32|5193.32|5187.3|5187.3|0
1596619200000|2020-08-05 09:20:00|5189.91|5189.91|5191.19|5191.19|5193.82|5193.82|5189.91|5189.91|0
1596619500000|2020-08-05 09:25:00|5190.49|5190.49|5203.53|5203.53|5204.22|5204.22|5190.49|5190.49|0
1596619800000|2020-08-05 09:30:00|5204.22|5204.22|5193.42|5193.42|5204.75|5204.75|5193.42|5193.42|0
1596620100000|2020-08-05 09:35:00|5193.65|5193.65|5197.95|5197.95|5199.85|5199.85|5193.65|5193.65|0
1596620400000|2020-08-05 09:40:00|5198.81|5198.81|5198.24|5198.24|5199.46|5199.46|5197.54|5197.54|0
1596620700000|2020-08-05 09:45:00|5198.48|5198.48|5200.79|5200.79|5201.4|5201.4|5197.4|5197.4|0
1596621000000|2020-08-05 09:50:00|5201.48|5201.48|5199.69|5199.69|5203.42|5203.42|5199.69|5199.69|0
1596621300000|2020-08-05 09:55:00|5200.55|5200.55|5204.43|5204.43|5205.46|5205.46|5198.03|5198.03|0
1596621600000|2020-08-05 10:00:00|5204.2|5204.2|5205.81|5205.81|5211.06|5211.06|5204.2|5204.2|0
1596621900000|2020-08-05 10:05:00|5205.09|5205.09|5190.86|5190.86|5205.09|5205.09|5190.86|5190.86|0
1596622200000|2020-08-05 10:10:00|5189.81|5189.81|5186.48|5186.48|5189.88|5189.88|5183.81|5183.81|0
1596622500000|2020-08-05 10:15:00|5186.71|5186.71|5190|5190|5194.52|5194.52|5186.71|5186.71|0
1596622800000|2020-08-05 10:20:00|5190.24|5190.24|5189.79|5189.79|5191.71|5191.71|5189.64|5189.64|0
1596623100000|2020-08-05 10:25:00|5187.96|5187.96|5184.95|5184.95|5188.93|5188.93|5183.79|5183.79|0
1596623400000|2020-08-05 10:30:00|5184.34|5184.34|5184.49|5184.49|5185.6|5185.6|5182.19|5182.19|0
1596623700000|2020-08-05 10:35:00|5184.84|5184.84|5184.53|5184.53|5185.45|5185.45|5184.17|5184.17|0
1596624000000|2020-08-05 10:40:00|5185.22|5185.22|5186.83|5186.83|5189.99|5189.99|5185.22|5185.22|0
1596624300000|2020-08-05 10:45:00|5186.6|5186.6|5178.27|5178.27|5186.6|5186.6|5178.27|5178.27|0
1596624600000|2020-08-05 10:50:00|5178.02|5178.02|5176.45|5176.45|5178.63|5178.63|5173.94|5173.94|0
1596624900000|2020-08-05 10:55:00|5175.73|5175.73|5185.1|5185.1|5185.1|5185.1|5175.27|5175.27|0
1596625200000|2020-08-05 11:00:00|5184.03|5184.03|5177.05|5177.05|5185.1|5185.1|5176.94|5176.94|0
1596625500000|2020-08-05 11:05:00|5176.59|5176.59|5172.3|5172.3|5178.68|5178.68|5172.3|5172.3|0
1596625800000|2020-08-05 11:10:00|5172.66|5172.66|5170.84|5170.84|5172.89|5172.89|5169.02|5169.02|0
1596626100000|2020-08-05 11:15:00|5171.2|5171.2|5172.61|5172.61|5173.24|5173.24|5171.2|5171.2|0
1596626400000|2020-08-05 11:20:00|5171.74|5171.74|5175.74|5175.74|5175.74|5175.74|5171.74|5171.74|0
1596626700000|2020-08-05 11:25:00|5176.09|5176.09|5175.16|5175.16|5176.61|5176.61|5173.39|5173.39|0
1596627000000|2020-08-05 11:30:00|5175.85|5175.85|5179.2|5179.2|5179.72|5179.72|5174.84|5174.84|0
1596627300000|2020-08-05 11:35:00|5180.06|5180.06|5180.5|5180.5|5182|5182|5180.06|5180.06|0
1596627600000|2020-08-05 11:40:00|5180.33|5180.33|5179.76|5179.76|5181.15|5181.15|5179.67|5179.67|0
1596627900000|2020-08-05 11:45:00|5179.41|5179.41|5172.14|5172.14|5179.41|5179.41|5170.91|5170.91|0
1596628200000|2020-08-05 11:50:00|5171.53|5171.53|5174.25|5174.25|5176.08|5176.08|5169.7|5169.7|0
1596628500000|2020-08-05 11:55:00|5174.86|5174.86|5180.94|5180.94|5180.94|5180.94|5174.86|5174.86|0
1596628800000|2020-08-05 12:00:00|5181.91|5181.91|5176.78|5176.78|5181.91|5181.91|5175.94|5175.94|0
1596629100000|2020-08-05 12:05:00|5177.01|5177.01|5180.45|5180.45|5180.45|5180.45|5177.01|5177.01|0
1596629400000|2020-08-05 12:10:00|5178.72|5178.72|5181.36|5181.36|5181.71|5181.71|5178.55|5178.55|0
1596629700000|2020-08-05 12:15:00|5181.13|5181.13|5174.07|5174.07|5181.13|5181.13|5171.22|5171.22|0
1596630000000|2020-08-05 12:20:00|5173.9|5173.9|5173.92|5173.92|5174.61|5174.61|5172.85|5172.85|0
1596630300000|2020-08-05 12:25:00|5172.87|5172.87|5170.6|5170.6|5172.87|5172.87|5170.24|5170.24|0
1596630600000|2020-08-05 12:30:00|5172.34|5172.34|5169.65|5169.65|5175|5175|5169.65|5169.65|0
1596630900000|2020-08-05 12:35:00|5170.01|5170.01|5175.09|5175.09|5175.32|5175.32|5169.31|5169.31|0
1596631200000|2020-08-05 12:40:00|5174.92|5174.92|5171.59|5171.59|5175.78|5175.78|5171.59|5171.59|0
1596631500000|2020-08-05 12:45:00|5171.76|5171.76|5167.59|5167.59|5171.76|5171.76|5164.2|5164.2|0
1596631800000|2020-08-05 12:50:00|5167.94|5167.94|5168.53|5168.53|5168.53|5168.53|5165.86|5165.86|0
1596632100000|2020-08-05 12:55:00|5169.25|5169.25|5165.07|5165.07|5169.77|5169.77|5164.72|5164.72|0
1596632400000|2020-08-05 13:00:00|5165.3|5165.3|5174.24|5174.24|5174.24|5174.24|5164.86|5164.86|0
1596632700000|2020-08-05 13:05:00|5173.37|5173.37|5170.07|5170.07|5173.72|5173.72|5170.07|5170.07|0
1596633000000|2020-08-05 13:10:00|5170.3|5170.3|5171.88|5171.88|5172.4|5172.4|5170.3|5170.3|0
1596633300000|2020-08-05 13:15:00|5172.05|5172.05|5171.5|5171.5|5173.28|5173.28|5170.37|5170.37|0
1596633600000|2020-08-05 13:20:00|5172.2|5172.2|5169.88|5169.88|5173.07|5173.07|5169.71|5169.71|0
1596633900000|2020-08-05 13:25:00|5169.65|5169.65|5170.71|5170.71|5172.14|5172.14|5169.65|5169.65|0
1596634200000|2020-08-05 13:30:00|5171.63|5171.63|5173.79|5173.79|5176.54|5176.54|5171.63|5171.63|0
1596634500000|2020-08-05 13:35:00|5173.56|5173.56|5178.51|5178.51|5178.51|5178.51|5173.56|5173.56|0
1596634800000|2020-08-05 13:40:00|5178.17|5178.17|5180.2|5180.2|5180.44|5180.44|5176.58|5176.58|0
1596635100000|2020-08-05 13:45:00|5180.81|5180.81|5179.61|5179.61|5183.66|5183.66|5179.27|5179.27|0
1596635400000|2020-08-05 13:50:00|5179.27|5179.27|5182.27|5182.27|5182.27|5182.27|5178.31|5178.31|0
1596635700000|2020-08-05 13:55:00|5182.5|5182.5|5181.7|5181.7|5183.28|5183.28|5179.73|5179.73|0
1596636000000|2020-08-05 14:00:00|5182.06|5182.06|5197.87|5197.87|5198.91|5198.91|5182.06|5182.06|0
1596636300000|2020-08-05 14:05:00|5198.1|5198.1|5202.84|5202.84|5203.53|5203.53|5197.28|5197.28|0
1596636600000|2020-08-05 14:10:00|5203.36|5203.36|5199.88|5199.88|5206.16|5206.16|5199.88|5199.88|0
1596636900000|2020-08-05 14:15:00|5200.24|5200.24|5198.85|5198.85|5200.75|5200.75|5198.09|5198.09|0
1596637200000|2020-08-05 14:20:00|5198.33|5198.33|5202.73|5202.73|5203.09|5203.09|5197.98|5197.98|0
1596637500000|2020-08-05 14:25:00|5202.96|5202.96|5205.15|5205.15|5208.86|5208.86|5202.96|5202.96|0
1596637800000|2020-08-05 14:30:00|5205.5|5205.5|5202.16|5202.16|5205.5|5205.5|5201.94|5201.94|0
1596638100000|2020-08-05 14:35:00|5201.99|5201.99|5197.79|5197.79|5205.8|5205.8|5196.32|5196.32|0
1596638400000|2020-08-05 14:40:00|5197.27|5197.27|5198.63|5198.63|5198.81|5198.81|5194.4|5194.4|0
1596638700000|2020-08-05 14:45:00|5198.86|5198.86|5206.39|5206.39|5206.39|5206.39|5198.86|5198.86|0
1596639000000|2020-08-05 14:50:00|5206.74|5206.74|5208.23|5208.23|5209.96|5209.96|5204.98|5204.98|0
1596639300000|2020-08-05 14:55:00|5208.59|5208.59|5209.2|5209.2|5210.04|5210.04|5205.36|5205.36|0
1596639600000|2020-08-05 15:00:00|5209.81|5209.81|5213.78|5213.78|5215.11|5215.11|5209.03|5209.03|0
1596639900000|2020-08-05 15:05:00|5214.13|5214.13|5214.61|5214.61|5216.53|5216.53|5213.78|5213.78|0
1596640200000|2020-08-05 15:10:00|5214.44|5214.44|5229.33|5229.33|5229.33|5229.33|5214.44|5214.44|0
1596640500000|2020-08-05 15:15:00|5229.94|5229.94|5230.56|5230.56|5233.41|5233.41|5228.69|5228.69|0
1596640800000|2020-08-05 15:20:00|5231.61|5231.61|5233.5|5233.5|5238.55|5238.55|5231.61|5231.61|0
1596641100000|2020-08-05 15:25:00|5233.67|5233.67|5239.48|5239.48|5242.2|5242.2|5232.37|5232.37|0
1596698100000|2020-08-06 07:15:00|5229.66|5229.66|5242.14|5242.14|5242.14|5242.14|5229.23|5229.23|0
1596698400000|2020-08-06 07:20:00|5243.22|5243.22|5231.46|5231.46|5248.04|5248.04|5231.46|5231.46|0
1596698700000|2020-08-06 07:25:00|5226.27|5226.27|5229.86|5229.86|5235.3|5235.3|5226.27|5226.27|0
1596699000000|2020-08-06 07:30:00|5231.25|5231.25|5248.61|5248.61|5252.7|5252.7|5228.25|5228.25|0
1596699300000|2020-08-06 07:35:00|5249.65|5249.65|5251.8|5251.8|5252.64|5252.64|5242.89|5242.89|0
1596699600000|2020-08-06 07:40:00|5255.46|5255.46|5247.7|5247.7|5255.46|5255.46|5247.7|5247.7|0
1596699900000|2020-08-06 07:45:00|5247|5247|5244.28|5244.28|5253.7|5253.7|5244.28|5244.28|0
1596700200000|2020-08-06 07:50:00|5244.64|5244.64|5240.89|5240.89|5244.64|5244.64|5237.05|5237.05|0
1596700500000|2020-08-06 07:55:00|5239.06|5239.06|5228.25|5228.25|5239.47|5239.47|5227.53|5227.53|0
1596700800000|2020-08-06 08:00:00|5227.03|5227.03|5220.85|5220.85|5227.03|5227.03|5218.29|5218.29|0
1596701100000|2020-08-06 08:05:00|5219.98|5219.98|5219.88|5219.88|5225.05|5225.05|5217.63|5217.63|0
1596701400000|2020-08-06 08:10:00|5219.52|5219.52|5222.28|5222.28|5222.52|5222.52|5215.2|5215.2|0
1596701700000|2020-08-06 08:15:00|5221.07|5221.07|5223.02|5223.02|5223.02|5223.02|5213.22|5213.22|0
1596702000000|2020-08-06 08:20:00|5222.5|5222.5|5228.82|5228.82|5229.6|5229.6|5220.27|5220.27|0
1596702300000|2020-08-06 08:25:00|5228.21|5228.21|5230.59|5230.59|5230.59|5230.59|5225.36|5225.36|0
1596702600000|2020-08-06 08:30:00|5230.36|5230.36|5221.99|5221.99|5234.8|5234.8|5221.99|5221.99|0
1596702900000|2020-08-06 08:35:00|5221.63|5221.63|5218.09|5218.09|5221.63|5221.63|5215.69|5215.69|0
1596703200000|2020-08-06 08:40:00|5218.45|5218.45|5224.69|5224.69|5224.69|5224.69|5214.94|5214.94|0
1596703500000|2020-08-06 08:45:00|5225.39|5225.39|5224.48|5224.48|5232.59|5232.59|5224.48|5224.48|0
1596703800000|2020-08-06 08:50:00|5224.13|5224.13|5228.73|5228.73|5228.73|5228.73|5224.02|5224.02|0
1596704100000|2020-08-06 08:55:00|5227.87|5227.87|5224.69|5224.69|5227.87|5227.87|5224.69|5224.69|0
1596704400000|2020-08-06 09:00:00|5224.43|5224.43|5224.79|5224.79|5224.86|5224.86|5221.57|5221.57|0
1596704700000|2020-08-06 09:05:00|5223.86|5223.86|5225.05|5225.05|5225.28|5225.28|5220.36|5220.36|0
1596705000000|2020-08-06 09:10:00|5223.32|5223.32|5217.39|5217.39|5223.78|5223.78|5215.66|5215.66|0
1596705300000|2020-08-06 09:15:00|5216.69|5216.69|5212.74|5212.74|5217.88|5217.88|5212.15|5212.15|0
1596705600000|2020-08-06 09:20:00|5213.26|5213.26|5220.36|5220.36|5220.36|5220.36|5212.22|5212.22|0
1596705900000|2020-08-06 09:25:00|5219.84|5219.84|5215.92|5215.92|5220.19|5220.19|5214.92|5214.92|0
1596706200000|2020-08-06 09:30:00|5215.4|5215.4|5212.63|5212.63|5217.01|5217.01|5212.63|5212.63|0
1596706500000|2020-08-06 09:35:00|5213.15|5213.15|5216.65|5216.65|5216.65|5216.65|5210.09|5210.09|0
1596706800000|2020-08-06 09:40:00|5215.96|5215.96|5217.39|5217.39|5219.41|5219.41|5214.43|5214.43|0
1596707100000|2020-08-06 09:45:00|5218.09|5218.09|5212.47|5212.47|5218.95|5218.95|5212.47|5212.47|0
1596707400000|2020-08-06 09:50:00|5211.86|5211.86|5211.95|5211.95|5213.8|5213.8|5211.86|5211.86|0
1596707700000|2020-08-06 09:55:00|5212.81|5212.81|5216.31|5216.31|5216.31|5216.31|5212.81|5212.81|0
1596708000000|2020-08-06 10:00:00|5215.44|5215.44|5212.74|5212.74|5216.49|5216.49|5212.42|5212.42|0
1596708300000|2020-08-06 10:05:00|5213.1|5213.1|5212.05|5212.05|5214.23|5214.23|5211.82|5211.82|0
1596708600000|2020-08-06 10:10:00|5212.28|5212.28|5204.65|5204.65|5212.28|5212.28|5204.65|5204.65|0
1596708900000|2020-08-06 10:15:00|5203.93|5203.93|5202.63|5202.63|5204.2|5204.2|5202.15|5202.15|0
1596709200000|2020-08-06 10:20:00|5202.99|5202.99|5201.39|5201.39|5207.98|5207.98|5201.39|5201.39|0
1596709500000|2020-08-06 10:25:00|5202|5202|5192.65|5192.65|5202|5202|5191.78|5191.78|0
1596709800000|2020-08-06 10:30:00|5192.42|5192.42|5179.68|5179.68|5192.88|5192.88|5179.68|5179.68|0
1596710100000|2020-08-06 10:35:00|5179.07|5179.07|5181.22|5181.22|5182.26|5182.26|5174.26|5174.26|0
1596710400000|2020-08-06 10:40:00|5180.99|5180.99|5179.82|5179.82|5180.99|5180.99|5177.76|5177.76|0
1596710700000|2020-08-06 10:45:00|5179.59|5179.59|5177.13|5177.13|5179.59|5179.59|5175.57|5175.57|0
1596711000000|2020-08-06 10:50:00|5176.43|5176.43|5159.53|5159.53|5176.43|5176.43|5159.53|5159.53|0
1596711300000|2020-08-06 10:55:00|5158.61|5158.61|5159.54|5159.54|5165.96|5165.96|5157.81|5157.81|0
1596711600000|2020-08-06 11:00:00|5159.02|5159.02|5160.21|5160.21|5161.8|5161.8|5155.45|5155.45|0
1596711900000|2020-08-06 11:05:00|5159.75|5159.75|5160.78|5160.78|5163.64|5163.64|5158.71|5158.71|0
1596712200000|2020-08-06 11:10:00|5159.9|5159.9|5162.34|5162.34|5162.52|5162.52|5158.66|5158.66|0
1596712500000|2020-08-06 11:15:00|5160.61|5160.61|5165.53|5165.53|5165.53|5165.53|5159.24|5159.24|0
1596712800000|2020-08-06 11:20:00|5165.01|5165.01|5154.32|5154.32|5165.01|5165.01|5152.23|5152.23|0
1596713100000|2020-08-06 11:25:00|5153.97|5153.97|5153.52|5153.52|5153.97|5153.97|5149.55|5149.55|0
1596713400000|2020-08-06 11:30:00|5152.65|5152.65|5158.72|5158.72|5158.72|5158.72|5152.48|5152.48|0
1596713700000|2020-08-06 11:35:00|5158.12|5158.12|5163.38|5163.38|5165.29|5165.29|5158.12|5158.12|0
1596714000000|2020-08-06 11:40:00|5162.16|5162.16|5160.22|5160.22|5162.65|5162.65|5159.51|5159.51|0
1596714300000|2020-08-06 11:45:00|5160.68|5160.68|5153.17|5153.17|5161.14|5161.14|5153.17|5153.17|0
1596714600000|2020-08-06 11:50:00|5153.51|5153.51|5159.85|5159.85|5160.02|5160.02|5150.27|5150.27|0
1596714900000|2020-08-06 11:55:00|5158.98|5158.98|5161.23|5161.23|5161.23|5161.23|5157.91|5157.91|0
1596715200000|2020-08-06 12:00:00|5160.36|5160.36|5153.97|5153.97|5160.36|5160.36|5153.97|5153.97|0
1596715500000|2020-08-06 12:05:00|5154.49|5154.49|5159.66|5159.66|5159.66|5159.66|5153.45|5153.45|0
1596715800000|2020-08-06 12:10:00|5159.05|5159.05|5161.53|5161.53|5162.28|5162.28|5156.73|5156.73|0
1596716100000|2020-08-06 12:15:00|5161.36|5161.36|5165.22|5165.22|5165.22|5165.22|5160.29|5160.29|0
1596716400000|2020-08-06 12:20:00|5166.09|5166.09|5166.81|5166.81|5167.27|5167.27|5165.42|5165.42|0
1596716700000|2020-08-06 12:25:00|5166.09|5166.09|5168.27|5168.27|5169.09|5169.09|5165.22|5165.22|0
1596717000000|2020-08-06 12:30:00|5168.63|5168.63|5177.05|5177.05|5177.05|5177.05|5168.63|5168.63|0
1596717300000|2020-08-06 12:35:00|5178.78|5178.78|5181.33|5181.33|5184.23|5184.23|5178.78|5178.78|0
1596717600000|2020-08-06 12:40:00|5181.94|5181.94|5184.89|5184.89|5185.42|5185.42|5181.65|5181.65|0
1596717900000|2020-08-06 12:45:00|5184.66|5184.66|5190.76|5190.76|5190.76|5190.76|5184.3|5184.3|0
1596718200000|2020-08-06 12:50:00|5193.35|5193.35|5200.53|5200.53|5203.32|5203.32|5193.35|5193.35|0
1596718500000|2020-08-06 12:55:00|5200.17|5200.17|5197.43|5197.43|5200.17|5200.17|5196.21|5196.21|0
1596718800000|2020-08-06 13:00:00|5197.07|5197.07|5188.94|5188.94|5197.07|5197.07|5188.94|5188.94|0
1596719100000|2020-08-06 13:05:00|5189.12|5189.12|5185.72|5185.72|5189.85|5189.85|5185.72|5185.72|0
1596719400000|2020-08-06 13:10:00|5185.95|5185.95|5185.1|5185.1|5185.97|5185.97|5179.34|5179.34|0
1596719700000|2020-08-06 13:15:00|5184.87|5184.87|5183.46|5183.46|5186.13|5186.13|5182.97|5182.97|0
1596720000000|2020-08-06 13:20:00|5183.29|5183.29|5178.57|5178.57|5183.29|5183.29|5177.35|5177.35|0
1596720300000|2020-08-06 13:25:00|5178.22|5178.22|5176.06|5176.06|5178.22|5178.22|5174.38|5174.38|0
1596720600000|2020-08-06 13:30:00|5175.19|5175.19|5181.85|5181.85|5181.85|5181.85|5174.9|5174.9|0
1596720900000|2020-08-06 13:35:00|5182.09|5182.09|5174.8|5174.8|5182.34|5182.34|5174.44|5174.44|0
1596721200000|2020-08-06 13:40:00|5174.63|5174.63|5174.15|5174.15|5175.23|5175.23|5170.77|5170.77|0
1596721500000|2020-08-06 13:45:00|5174.76|5174.76|5184.56|5184.56|5184.8|5184.8|5174.51|5174.51|0
1596721800000|2020-08-06 13:50:00|5184.79|5184.79|5181.73|5181.73|5185.92|5185.92|5181.73|5181.73|0
1596722100000|2020-08-06 13:55:00|5181.04|5181.04|5196.98|5196.98|5196.98|5196.98|5179.81|5179.81|0
1596722400000|2020-08-06 14:00:00|5196.63|5196.63|5196.48|5196.48|5199.5|5199.5|5194.18|5194.18|0
1596722700000|2020-08-06 14:05:00|5195.56|5195.56|5191.01|5191.01|5195.92|5195.92|5191.01|5191.01|0
1596723000000|2020-08-06 14:10:00|5191.36|5191.36|5194.46|5194.46|5194.46|5194.46|5191.36|5191.36|0
1596723300000|2020-08-06 14:15:00|5194|5194|5199.11|5199.11|5200.7|5200.7|5193.85|5193.85|0
1596723600000|2020-08-06 14:20:00|5199.57|5199.57|5200.5|5200.5|5201.02|5201.02|5198.41|5198.41|0
1596723900000|2020-08-06 14:25:00|5201|5201|5206.79|5206.79|5208.12|5208.12|5200.49|5200.49|0
1596724200000|2020-08-06 14:30:00|5207.02|5207.02|5214.26|5214.26|5215.14|5215.14|5206.79|5206.79|0
1596724500000|2020-08-06 14:35:00|5213.8|5213.8|5205.27|5205.27|5215.46|5215.46|5205.27|5205.27|0
1596724800000|2020-08-06 14:40:00|5204.93|5204.93|5198.17|5198.17|5204.93|5204.93|5197.79|5197.79|0
1596725100000|2020-08-06 14:45:00|5199.04|5199.04|5197.24|5197.24|5201.93|5201.93|5196.88|5196.88|0
1596725400000|2020-08-06 14:50:00|5197.41|5197.41|5194.46|5194.46|5197.41|5197.41|5191.54|5191.54|0
1596725700000|2020-08-06 14:55:00|5194.11|5194.11|5210.11|5210.11|5210.11|5210.11|5193.59|5193.59|0
1596726000000|2020-08-06 15:00:00|5210.63|5210.63|5207.76|5207.76|5213.4|5213.4|5206.49|5206.49|0
1596726300000|2020-08-06 15:05:00|5208.63|5208.63|5211.48|5211.48|5212.44|5212.44|5208.63|5208.63|0
1596726600000|2020-08-06 15:10:00|5212.35|5212.35|5207.8|5207.8|5213.32|5213.32|5205.19|5205.19|0
1596726900000|2020-08-06 15:15:00|5207.19|5207.19|5211.64|5211.64|5212.81|5212.81|5206.93|5206.93|0
1596727200000|2020-08-06 15:20:00|5212.25|5212.25|5212.13|5212.13|5217.53|5217.53|5211.83|5211.83|0
1596727500000|2020-08-06 15:25:00|5212.3|5212.3|5215.21|5215.21|5216.97|5216.97|5209.71|5209.71|0
1596784500000|2020-08-07 07:15:00|5190.43|5190.43|5206.54|5206.54|5208.97|5208.97|5190.43|5190.43|0
1596784800000|2020-08-07 07:20:00|5205.32|5205.32|5211.76|5211.76|5211.76|5211.76|5195.93|5195.93|0
1596785100000|2020-08-07 07:25:00|5210.55|5210.55|5214.26|5214.26|5219.41|5219.41|5208.32|5208.32|0
1596785400000|2020-08-07 07:30:00|5215.12|5215.12|5211.54|5211.54|5217.81|5217.81|5211.54|5211.54|0
1596785700000|2020-08-07 07:35:00|5210.93|5210.93|5196.07|5196.07|5211.11|5211.11|5196.07|5196.07|0
1596786000000|2020-08-07 07:40:00|5193.98|5193.98|5196.28|5196.28|5196.8|5196.8|5191.92|5191.92|0
1596786300000|2020-08-07 07:45:00|5195.24|5195.24|5194.11|5194.11|5199.29|5199.29|5193.39|5193.39|0
1596786600000|2020-08-07 07:50:00|5194.81|5194.81|5192.29|5192.29|5195.85|5195.85|5190.2|5190.2|0
1596786900000|2020-08-07 07:55:00|5192.55|5192.55|5215.26|5215.26|5215.26|5215.26|5190.72|5190.72|0
1596787200000|2020-08-07 08:00:00|5215.87|5215.87|5209.95|5209.95|5217.95|5217.95|5209.95|5209.95|0
1596787500000|2020-08-07 08:05:00|5210.18|5210.18|5206.5|5206.5|5210.71|5210.71|5204.67|5204.67|0
1596787800000|2020-08-07 08:10:00|5206.27|5206.27|5212.59|5212.59|5212.59|5212.59|5203.02|5203.02|0
1596788100000|2020-08-07 08:15:00|5212.82|5212.82|5207.75|5207.75|5212.82|5212.82|5207.69|5207.69|0
1596788400000|2020-08-07 08:20:00|5207.98|5207.98|5207.01|5207.01|5207.98|5207.98|5207.01|5207.01|0
1596788700000|2020-08-07 08:25:00|5206.66|5206.66|5201|5201|5207.88|5207.88|5201|5201|0
1596789000000|2020-08-07 08:30:00|5200.64|5200.64|5192.73|5192.73|5200.64|5200.64|5192.39|5192.39|0
1596789300000|2020-08-07 08:35:00|5192.97|5192.97|5189.04|5189.04|5194.41|5194.41|5188.35|5188.35|0
1596789600000|2020-08-07 08:40:00|5188.87|5188.87|5194.99|5194.99|5195.23|5195.23|5188.87|5188.87|0
1596789900000|2020-08-07 08:45:00|5195.23|5195.23|5196.07|5196.07|5196.43|5196.43|5192.43|5192.43|0
1596790200000|2020-08-07 08:50:00|5196.53|5196.53|5194.02|5194.02|5197.23|5197.23|5193.74|5193.74|0
1596790500000|2020-08-07 08:55:00|5193.67|5193.67|5197.43|5197.43|5198.47|5198.47|5193.67|5193.67|0
1596790800000|2020-08-07 09:00:00|5196.96|5196.96|5191.83|5191.83|5196.96|5196.96|5191.83|5191.83|0
1596791100000|2020-08-07 09:05:00|5191.65|5191.65|5187.11|5187.11|5191.65|5191.65|5182.61|5182.61|0
1596791400000|2020-08-07 09:10:00|5188.33|5188.33|5175.21|5175.21|5188.33|5188.33|5175.21|5175.21|0
1596791700000|2020-08-07 09:15:00|5174.86|5174.86|5178.43|5178.43|5178.96|5178.96|5169.74|5169.74|0
1596792000000|2020-08-07 09:20:00|5178.08|5178.08|5181.49|5181.49|5182.13|5182.13|5177.51|5177.51|0
1596792300000|2020-08-07 09:25:00|5180.62|5180.62|5178.83|5178.83|5180.62|5180.62|5175.55|5175.55|0
1596792600000|2020-08-07 09:30:00|5179.44|5179.44|5180.16|5180.16|5182.85|5182.85|5175.52|5175.52|0
1596792900000|2020-08-07 09:35:00|5179.93|5179.93|5181.66|5181.66|5182.94|5182.94|5179.93|5179.93|0
1596793200000|2020-08-07 09:40:00|5182.37|5182.37|5185.35|5185.35|5185.35|5185.35|5181.05|5181.05|0
1596793500000|2020-08-07 09:45:00|5185.95|5185.95|5190.44|5190.44|5191.03|5191.03|5185.95|5185.95|0
1596793800000|2020-08-07 09:50:00|5189.83|5189.83|5188|5188|5189.83|5189.83|5186.07|5186.07|0
1596794100000|2020-08-07 09:55:00|5188.46|5188.46|5187.43|5187.43|5188.81|5188.81|5186.56|5186.56|0
1596794400000|2020-08-07 10:00:00|5186.35|5186.35|5186.82|5186.82|5188.63|5188.63|5185.94|5185.94|0
1596794700000|2020-08-07 10:05:00|5185.74|5185.74|5184.91|5184.91|5187.09|5187.09|5184.91|5184.91|0
1596795000000|2020-08-07 10:10:00|5184.74|5184.74|5184.21|5184.21|5185.05|5185.05|5183.09|5183.09|0
1596795300000|2020-08-07 10:15:00|5184.91|5184.91|5189.62|5189.62|5189.75|5189.75|5184.62|5184.62|0
1596795600000|2020-08-07 10:20:00|5190.23|5190.23|5196.66|5196.66|5196.66|5196.66|5190.23|5190.23|0
1596795900000|2020-08-07 10:25:00|5197.53|5197.53|5201.26|5201.26|5202.12|5202.12|5197.53|5197.53|0
1596796200000|2020-08-07 10:30:00|5202.13|5202.13|5202.67|5202.67|5203.3|5203.3|5200.68|5200.68|0
1596796500000|2020-08-07 10:35:00|5203.98|5203.98|5204.82|5204.82|5205.28|5205.28|5202|5202|0
1596796800000|2020-08-07 10:40:00|5205.34|5205.34|5205.16|5205.16|5206.34|5206.34|5203.87|5203.87|0
1596797100000|2020-08-07 10:45:00|5204.8|5204.8|5206.62|5206.62|5206.62|5206.62|5204.28|5204.28|0
1596797400000|2020-08-07 10:50:00|5207.7|5207.7|5211.35|5211.35|5211.35|5211.35|5207.7|5207.7|0
1596797700000|2020-08-07 10:55:00|5211.81|5211.81|5216.62|5216.62|5216.62|5216.62|5210.95|5210.95|0
1596798000000|2020-08-07 11:00:00|5221.46|5221.46|5213.61|5213.61|5222.07|5222.07|5213.61|5213.61|0
1596798300000|2020-08-07 11:05:00|5212.53|5212.53|5215.97|5215.97|5215.97|5215.97|5210.5|5210.5|0
1596798600000|2020-08-07 11:10:00|5216.58|5216.58|5226.96|5226.96|5226.96|5226.96|5216.58|5216.58|0
1596798900000|2020-08-07 11:15:00|5226.43|5226.43|5229.98|5229.98|5231.69|5231.69|5226.43|5226.43|0
1596799200000|2020-08-07 11:20:00|5230.59|5230.59|5236.02|5236.02|5238.47|5238.47|5230.59|5230.59|0
1596799500000|2020-08-07 11:25:00|5236.38|5236.38|5240.51|5240.51|5241.97|5241.97|5236.32|5236.32|0
1596799800000|2020-08-07 11:30:00|5240.87|5240.87|5243.87|5243.87|5245.86|5245.86|5240.87|5240.87|0
1596800100000|2020-08-07 11:35:00|5244.1|5244.1|5238.1|5238.1|5246.54|5246.54|5238.1|5238.1|0
1596800400000|2020-08-07 11:40:00|5238.33|5238.33|5237.32|5237.32|5239.64|5239.64|5235.06|5235.06|0
1596800700000|2020-08-07 11:45:00|5237.09|5237.09|5233.36|5233.36|5237.09|5237.09|5232.66|5232.66|0
1596801000000|2020-08-07 11:50:00|5234.28|5234.28|5231.57|5231.57|5234.99|5234.99|5231.34|5231.34|0
1596801300000|2020-08-07 11:55:00|5231.22|5231.22|5231.11|5231.11|5233.74|5233.74|5231.04|5231.04|0
1596801600000|2020-08-07 12:00:00|5232.43|5232.43|5229.89|5229.89|5234.4|5234.4|5228.84|5228.84|0
1596801900000|2020-08-07 12:05:00|5230.61|5230.61|5231.17|5231.17|5233.23|5233.23|5229.09|5229.09|0
1596802200000|2020-08-07 12:10:00|5231.86|5231.86|5230.05|5230.05|5232.09|5232.09|5228.4|5228.4|0
1596802500000|2020-08-07 12:15:00|5229.33|5229.33|5227.41|5227.41|5229.33|5229.33|5225.59|5225.59|0
1596802800000|2020-08-07 12:20:00|5228.12|5228.12|5231.13|5231.13|5232.6|5232.6|5227.09|5227.09|0
1596803100000|2020-08-07 12:25:00|5231.83|5231.83|5230.06|5230.06|5234.08|5234.08|5230.06|5230.06|0
1596803400000|2020-08-07 12:30:00|5231.62|5231.62|5257.54|5257.54|5259.89|5259.89|5231.62|5231.62|0
1596803700000|2020-08-07 12:35:00|5258.32|5258.32|5255.2|5255.2|5264.31|5264.31|5255.2|5255.2|0
1596804000000|2020-08-07 12:40:00|5253.77|5253.77|5249.18|5249.18|5256.57|5256.57|5246.04|5246.04|0
1596804300000|2020-08-07 12:45:00|5249.79|5249.79|5247.48|5247.48|5250.08|5250.08|5246.26|5246.26|0
1596804600000|2020-08-07 12:50:00|5246.96|5246.96|5242.64|5242.64|5246.96|5246.96|5240.23|5240.23|0
1596804900000|2020-08-07 12:55:00|5244.38|5244.38|5240.12|5240.12|5246.04|5246.04|5240.12|5240.12|0
1596805200000|2020-08-07 13:00:00|5239.76|5239.76|5234.15|5234.15|5241.42|5241.42|5234.15|5234.15|0
1596805500000|2020-08-07 13:05:00|5232.93|5232.93|5233.07|5233.07|5233.9|5233.9|5231.17|5231.17|0
1596805800000|2020-08-07 13:10:00|5234.11|5234.11|5232.04|5232.04|5234.11|5234.11|5231.67|5231.67|0
1596806100000|2020-08-07 13:15:00|5232.91|5232.91|5232.66|5232.66|5237.63|5237.63|5231.38|5231.38|0
1596806400000|2020-08-07 13:20:00|5232.84|5232.84|5236.16|5236.16|5236.16|5236.16|5231.12|5231.12|0
1596806700000|2020-08-07 13:25:00|5235.8|5235.8|5236.83|5236.83|5236.83|5236.83|5233.26|5233.26|0
1596807000000|2020-08-07 13:30:00|5237.19|5237.19|5251.08|5251.08|5251.08|5251.08|5235.04|5235.04|0
1596807300000|2020-08-07 13:35:00|5251.69|5251.69|5239.94|5239.94|5251.84|5251.84|5239.94|5239.94|0
1596807600000|2020-08-07 13:40:00|5239.07|5239.07|5241.6|5241.6|5243.17|5243.17|5238.36|5238.36|0
1596807900000|2020-08-07 13:45:00|5241.77|5241.77|5246.35|5246.35|5246.96|5246.96|5241.77|5241.77|0
1596808200000|2020-08-07 13:50:00|5245.83|5245.83|5247.36|5247.36|5247.36|5247.36|5245|5245|0
1596808500000|2020-08-07 13:55:00|5247.97|5247.97|5245.95|5245.95|5247.97|5247.97|5245.95|5245.95|0
1596808800000|2020-08-07 14:00:00|5246.31|5246.31|5251.45|5251.45|5251.68|5251.68|5246.31|5246.31|0
1596809100000|2020-08-07 14:05:00|5249.72|5249.72|5252.62|5252.62|5252.62|5252.62|5249.29|5249.29|0
1596809400000|2020-08-07 14:10:00|5253.08|5253.08|5260.27|5260.27|5262.63|5262.63|5252.65|5252.65|0
1596809700000|2020-08-07 14:15:00|5259.4|5259.4|5255.75|5255.75|5259.76|5259.76|5255.75|5255.75|0
1596810000000|2020-08-07 14:20:00|5256.11|5256.11|5254.27|5254.27|5256.11|5256.11|5252.13|5252.13|0
1596810300000|2020-08-07 14:25:00|5254.5|5254.5|5254.35|5254.35|5256.02|5256.02|5254.04|5254.04|0
1596810600000|2020-08-07 14:30:00|5254.96|5254.96|5260.93|5260.93|5260.93|5260.93|5254.85|5254.85|0
1596810900000|2020-08-07 14:35:00|5261.8|5261.8|5260.71|5260.71|5262.27|5262.27|5259.76|5259.76|0
1596811200000|2020-08-07 14:40:00|5260.27|5260.27|5262.43|5262.43|5264.5|5264.5|5258.51|5258.51|0
1596811500000|2020-08-07 14:45:00|5262.66|5262.66|5265.44|5265.44|5265.9|5265.9|5260.76|5260.76|0
1596811800000|2020-08-07 14:50:00|5265.79|5265.79|5262.25|5262.25|5266.66|5266.66|5262.25|5262.25|0
1596812100000|2020-08-07 14:55:00|5263.12|5263.12|5252.92|5252.92|5263.12|5263.12|5251.67|5251.67|0
1596812400000|2020-08-07 15:00:00|5253.28|5253.28|5258.67|5258.67|5258.9|5258.9|5253.28|5253.28|0
1596812700000|2020-08-07 15:05:00|5258|5258|5259.78|5259.78|5261.41|5261.41|5257.84|5257.84|0
1596813000000|2020-08-07 15:10:00|5260.14|5260.14|5261.21|5261.21|5261.77|5261.77|5259.05|5259.05|0
1596813300000|2020-08-07 15:15:00|5260.98|5260.98|5256.59|5256.59|5260.98|5260.98|5256.23|5256.23|0
1596813600000|2020-08-07 15:20:00|5255.72|5255.72|5258.5|5258.5|5261.17|5261.17|5255.72|5255.72|0
1596813900000|2020-08-07 15:25:00|5258.76|5258.76|5252.5|5252.5|5259.24|5259.24|5249.18|5249.18|0
1597043700000|2020-08-10 07:15:00|5324.12|5324.12|5334.56|5334.56|5343.63|5343.63|5320.02|5320.02|0
1597044000000|2020-08-10 07:20:00|5335.87|5335.87|5344.38|5344.38|5345.78|5345.78|5335.82|5335.82|0
1597044300000|2020-08-10 07:25:00|5344.15|5344.15|5326.57|5326.57|5346.89|5346.89|5325.64|5325.64|0
1597044600000|2020-08-10 07:30:00|5327.29|5327.29|5332.57|5332.57|5337.49|5337.49|5327.29|5327.29|0
1597044900000|2020-08-10 07:35:00|5334.31|5334.31|5333.4|5333.4|5339.74|5339.74|5332.96|5332.96|0
1597045200000|2020-08-10 07:40:00|5333.86|5333.86|5325.59|5325.59|5335.75|5335.75|5321.12|5321.12|0
1597045500000|2020-08-10 07:45:00|5326.9|5326.9|5331.51|5331.51|5332.22|5332.22|5324.72|5324.72|0
1597045800000|2020-08-10 07:50:00|5332.81|5332.81|5315.31|5315.31|5332.81|5332.81|5315.31|5315.31|0
1597046100000|2020-08-10 07:55:00|5312.98|5312.98|5320.02|5320.02|5320.02|5320.02|5311.18|5311.18|0
1597046400000|2020-08-10 08:00:00|5319.35|5319.35|5322.78|5322.78|5324.11|5324.11|5319.35|5319.35|0
1597046700000|2020-08-10 08:05:00|5322.17|5322.17|5301.88|5301.88|5322.17|5322.17|5299.94|5299.94|0
1597047000000|2020-08-10 08:10:00|5302.96|5302.96|5298.69|5298.69|5303.65|5303.65|5294.52|5294.52|0
1597047300000|2020-08-10 08:15:00|5298.46|5298.46|5305.07|5305.07|5306.63|5306.63|5298.46|5298.46|0
1597047600000|2020-08-10 08:20:00|5305.68|5305.68|5303.41|5303.41|5307.57|5307.57|5302.77|5302.77|0
1597047900000|2020-08-10 08:25:00|5301.59|5301.59|5292.5|5292.5|5301.59|5301.59|5289.28|5289.28|0
1597048200000|2020-08-10 08:30:00|5292.27|5292.27|5299.57|5299.57|5299.57|5299.57|5288.43|5288.43|0
1597048500000|2020-08-10 08:35:00|5299.11|5299.11|5301.36|5301.36|5303.54|5303.54|5295.1|5295.1|0
1597048800000|2020-08-10 08:40:00|5301.97|5301.97|5292.39|5292.39|5304.58|5304.58|5291.96|5291.96|0
1597049100000|2020-08-10 08:45:00|5291.67|5291.67|5290.44|5290.44|5296.33|5296.33|5290.44|5290.44|0
1597049400000|2020-08-10 08:50:00|5290.88|5290.88|5301.06|5301.06|5301.85|5301.85|5290.44|5290.44|0
1597049700000|2020-08-10 08:55:00|5300.45|5300.45|5300.6|5300.6|5300.6|5300.6|5298.68|5298.68|0
1597050000000|2020-08-10 09:00:00|5299.99|5299.99|5300.28|5300.28|5301.26|5301.26|5298.07|5298.07|0
1597050300000|2020-08-10 09:05:00|5300.51|5300.51|5304|5304|5304.92|5304.92|5300.28|5300.28|0
1597050600000|2020-08-10 09:10:00|5305.74|5305.74|5304.51|5304.51|5307.14|5307.14|5304.51|5304.51|0
1597050900000|2020-08-10 09:15:00|5304.94|5304.94|5298.6|5298.6|5307.48|5307.48|5298.4|5298.4|0
1597051200000|2020-08-10 09:20:00|5299.32|5299.32|5297.06|5297.06|5300.29|5300.29|5295.09|5295.09|0
1597051500000|2020-08-10 09:25:00|5297.52|5297.52|5300.13|5300.13|5301.78|5301.78|5296.73|5296.73|0
1597051800000|2020-08-10 09:30:00|5300.36|5300.36|5292.41|5292.41|5300.36|5300.36|5292.41|5292.41|0
1597052100000|2020-08-10 09:35:00|5290.97|5290.97|5287.89|5287.89|5291.18|5291.18|5286.79|5286.79|0
1597052400000|2020-08-10 09:40:00|5288.76|5288.76|5287.07|5287.07|5291.23|5291.23|5286.85|5286.85|0
1597052700000|2020-08-10 09:45:00|5286.63|5286.63|5291.89|5291.89|5291.89|5291.89|5286.63|5286.63|0
1597053000000|2020-08-10 09:50:00|5292.76|5292.76|5300.98|5300.98|5301.63|5301.63|5292.33|5292.33|0
1597053300000|2020-08-10 09:55:00|5299.68|5299.68|5299.8|5299.8|5300.24|5300.24|5298.93|5298.93|0
1597053600000|2020-08-10 10:00:00|5300.67|5300.67|5301.16|5301.16|5301.31|5301.31|5298.98|5298.98|0
1597053900000|2020-08-10 10:05:00|5300.72|5300.72|5306.94|5306.94|5308.25|5308.25|5300.72|5300.72|0
1597054200000|2020-08-10 10:10:00|5308.16|5308.16|5310.99|5310.99|5310.99|5310.99|5307.94|5307.94|0
1597054500000|2020-08-10 10:15:00|5310.38|5310.38|5305.06|5305.06|5311.02|5311.02|5303.45|5303.45|0
1597054800000|2020-08-10 10:20:00|5305.93|5305.93|5307.36|5307.36|5308.17|5308.17|5305.14|5305.14|0
1597055100000|2020-08-10 10:25:00|5309.09|5309.09|5314.15|5314.15|5314.59|5314.59|5309.09|5309.09|0
1597055400000|2020-08-10 10:30:00|5314.59|5314.59|5323.09|5323.09|5325.37|5325.37|5314.33|5314.33|0
1597055700000|2020-08-10 10:35:00|5322.66|5322.66|5318|5318|5322.66|5322.66|5316.78|5316.78|0
1597056000000|2020-08-10 10:40:00|5317.39|5317.39|5315.13|5315.13|5318.05|5318.05|5313.93|5313.93|0
1597056300000|2020-08-10 10:45:00|5314.69|5314.69|5314.79|5314.79|5315.22|5315.22|5312.87|5312.87|0
1597056600000|2020-08-10 10:50:00|5315.05|5315.05|5315.85|5315.85|5318.22|5318.22|5314.8|5314.8|0
1597056900000|2020-08-10 10:55:00|5315.13|5315.13|5316.04|5316.04|5316.04|5316.04|5309.57|5309.57|0
1597057200000|2020-08-10 11:00:00|5314.22|5314.22|5309.78|5309.78|5317.09|5317.09|5308.77|5308.77|0
1597057500000|2020-08-10 11:05:00|5309.34|5309.34|5309.24|5309.24|5310.76|5310.76|5308.38|5308.38|0
1597057800000|2020-08-10 11:10:00|5308.17|5308.17|5313.73|5313.73|5313.73|5313.73|5307.94|5307.94|0
1597058100000|2020-08-10 11:15:00|5313.29|5313.29|5310.28|5310.28|5313.73|5313.73|5308.05|5308.05|0
1597058400000|2020-08-10 11:20:00|5310.51|5310.51|5314.82|5314.82|5315.87|5315.87|5309.69|5309.69|0
1597058700000|2020-08-10 11:25:00|5313.08|5313.08|5319.18|5319.18|5319.18|5319.18|5311.75|5311.75|0
1597059000000|2020-08-10 11:30:00|5319.64|5319.64|5313.91|5313.91|5319.84|5319.84|5312.71|5312.71|0
1597059300000|2020-08-10 11:35:00|5314.27|5314.27|5312.93|5312.93|5315.65|5315.65|5311.17|5311.17|0
1597059600000|2020-08-10 11:40:00|5313.8|5313.8|5314.53|5314.53|5317.5|5317.5|5313.8|5313.8|0
1597059900000|2020-08-10 11:45:00|5313.3|5313.3|5303.25|5303.25|5313.3|5313.3|5300.81|5300.81|0
1597060200000|2020-08-10 11:50:00|5303.33|5303.33|5305.31|5305.31|5305.31|5305.31|5302.17|5302.17|0
1597060500000|2020-08-10 11:55:00|5305.05|5305.05|5311.62|5311.62|5311.85|5311.85|5305.05|5305.05|0
1597060800000|2020-08-10 12:00:00|5312.92|5312.92|5314.83|5314.83|5314.83|5314.83|5309.67|5309.67|0
1597061100000|2020-08-10 12:05:00|5313.53|5313.53|5312.3|5312.3|5313.53|5313.53|5312.3|5312.3|0
1597061400000|2020-08-10 12:10:00|5311.43|5311.43|5311.82|5311.82|5314.37|5314.37|5311.43|5311.43|0
1597061700000|2020-08-10 12:15:00|5311.46|5311.46|5312.68|5312.68|5312.68|5312.68|5310.58|5310.58|0
1597062000000|2020-08-10 12:20:00|5313.11|5313.11|5313.76|5313.76|5315.21|5315.21|5313.11|5313.11|0
1597062300000|2020-08-10 12:25:00|5313.3|5313.3|5316.36|5316.36|5317.02|5317.02|5313.07|5313.07|0
1597062600000|2020-08-10 12:30:00|5316.13|5316.13|5313.67|5313.67|5316.13|5316.13|5312.01|5312.01|0
1597062900000|2020-08-10 12:35:00|5314.13|5314.13|5311.04|5311.04|5314.13|5314.13|5310.05|5310.05|0
1597063200000|2020-08-10 12:40:00|5311.91|5311.91|5313.11|5313.11|5313.83|5313.83|5311.91|5311.91|0
1597063500000|2020-08-10 12:45:00|5313.47|5313.47|5315.91|5315.91|5316.72|5316.72|5313.47|5313.47|0
1597063800000|2020-08-10 12:50:00|5316.34|5316.34|5314.8|5314.8|5318.07|5318.07|5314.8|5314.8|0
1597064100000|2020-08-10 12:55:00|5315.23|5315.23|5314.74|5314.74|5317.97|5317.97|5314.74|5314.74|0
1597064400000|2020-08-10 13:00:00|5315.21|5315.21|5316.79|5316.79|5318.49|5318.49|5315.21|5315.21|0
1597064700000|2020-08-10 13:05:00|5316.44|5316.44|5308.35|5308.35|5316.64|5316.64|5308.11|5308.11|0
1597065000000|2020-08-10 13:10:00|5307.48|5307.48|5309.42|5309.42|5309.42|5309.42|5306.61|5306.61|0
1597065300000|2020-08-10 13:15:00|5308.55|5308.55|5305.59|5305.59|5308.55|5308.55|5305.21|5305.21|0
1597065600000|2020-08-10 13:20:00|5306.02|5306.02|5312.6|5312.6|5313.7|5313.7|5306.02|5306.02|0
1597065900000|2020-08-10 13:25:00|5313.04|5313.04|5318.42|5318.42|5319.11|5319.11|5312.6|5312.6|0
1597066200000|2020-08-10 13:30:00|5317.55|5317.55|5334.44|5334.44|5334.44|5334.44|5317.55|5317.55|0
1597066500000|2020-08-10 13:35:00|5334.8|5334.8|5331.18|5331.18|5335.2|5335.2|5327.88|5327.88|0
1597066800000|2020-08-10 13:40:00|5331.53|5331.53|5329.08|5329.08|5333.07|5333.07|5328.22|5328.22|0
1597067100000|2020-08-10 13:45:00|5330.39|5330.39|5328.75|5328.75|5331.05|5331.05|5327.95|5327.95|0
1597067400000|2020-08-10 13:50:00|5328.52|5328.52|5321.1|5321.1|5330.62|5330.62|5320.97|5320.97|0
1597067700000|2020-08-10 13:55:00|5321.46|5321.46|5325.01|5325.01|5326.85|5326.85|5320.79|5320.79|0
1597068000000|2020-08-10 14:00:00|5324.65|5324.65|5320.14|5320.14|5324.65|5324.65|5315.24|5315.24|0
1597068300000|2020-08-10 14:05:00|5319.91|5319.91|5322.26|5322.26|5322.77|5322.77|5319.47|5319.47|0
1597068600000|2020-08-10 14:10:00|5321.9|5321.9|5323.03|5323.03|5324.53|5324.53|5321.87|5321.87|0
1597068900000|2020-08-10 14:15:00|5323.26|5323.26|5330.21|5330.21|5330.21|5330.21|5323.26|5323.26|0
1597069200000|2020-08-10 14:20:00|5330.44|5330.44|5325.43|5325.43|5331.36|5331.36|5324.97|5324.97|0
1597069500000|2020-08-10 14:25:00|5324.99|5324.99|5328.78|5328.78|5329.24|5329.24|5324.99|5324.99|0
1597069800000|2020-08-10 14:30:00|5329.21|5329.21|5323.62|5323.62|5330.52|5330.52|5322.08|5322.08|0
1597070100000|2020-08-10 14:35:00|5323.98|5323.98|5323.34|5323.34|5328.38|5328.38|5323.34|5323.34|0
1597070400000|2020-08-10 14:40:00|5322.91|5322.91|5320.54|5320.54|5322.91|5322.91|5318.18|5318.18|0
1597070700000|2020-08-10 14:45:00|5320.18|5320.18|5314.55|5314.55|5320.41|5320.41|5313.26|5313.26|0
1597071000000|2020-08-10 14:50:00|5314.32|5314.32|5316.67|5316.67|5316.67|5316.67|5311.28|5311.28|0
1597071300000|2020-08-10 14:55:00|5317.03|5317.03|5312.11|5312.11|5320.11|5320.11|5311.39|5311.39|0
1597071600000|2020-08-10 15:00:00|5311.39|5311.39|5312.5|5312.5|5312.5|5312.5|5308.2|5308.2|0
1597071900000|2020-08-10 15:05:00|5312.06|5312.06|5312.33|5312.33|5313.07|5313.07|5309.58|5309.58|0
1597072200000|2020-08-10 15:10:00|5311.89|5311.89|5316.98|5316.98|5318.32|5318.32|5311.89|5311.89|0
1597072500000|2020-08-10 15:15:00|5317.59|5317.59|5320.53|5320.53|5321.02|5321.02|5315.74|5315.74|0
1597072800000|2020-08-10 15:20:00|5320.76|5320.76|5318.29|5318.29|5321.78|5321.78|5317.73|5317.73|0
1597073100000|2020-08-10 15:25:00|5317.93|5317.93|5314.7|5314.7|5319.92|5319.92|5314.47|5314.47|0
1597130100000|2020-08-11 07:15:00|5373.94|5373.94|5372.24|5372.24|5391.8|5391.8|5372.24|5372.24|0
1597130400000|2020-08-11 07:20:00|5373.55|5373.55|5386.98|5386.98|5394.76|5394.76|5371.32|5371.32|0
1597130700000|2020-08-11 07:25:00|5387.59|5387.59|5391.23|5391.23|5396.74|5396.74|5385.93|5385.93|0
1597131000000|2020-08-11 07:30:00|5391.84|5391.84|5395.49|5395.49|5397.42|5397.42|5391.12|5391.12|0
1597131300000|2020-08-11 07:35:00|5396.36|5396.36|5395.54|5395.54|5399.78|5399.78|5389.45|5389.45|0
1597131600000|2020-08-11 07:40:00|5394.93|5394.93|5403.79|5403.79|5405.09|5405.09|5394.93|5394.93|0
1597131900000|2020-08-11 07:45:00|5403.35|5403.35|5400.66|5400.66|5405.31|5405.31|5400.66|5400.66|0
1597132200000|2020-08-11 07:50:00|5398.91|5398.91|5405.48|5405.48|5406|5406|5398.91|5398.91|0
1597132500000|2020-08-11 07:55:00|5405.94|5405.94|5415.7|5415.7|5415.7|5415.7|5405.94|5405.94|0
1597132800000|2020-08-11 08:00:00|5415.93|5415.93|5395.2|5395.2|5415.93|5415.93|5395.2|5395.2|0
1597133100000|2020-08-11 08:05:00|5395.8|5395.8|5391.4|5391.4|5396.86|5396.86|5391.4|5391.4|0
1597133400000|2020-08-11 08:10:00|5389.57|5389.57|5396.38|5396.38|5396.53|5396.53|5389.14|5389.14|0
1597133700000|2020-08-11 08:15:00|5397.68|5397.68|5406.23|5406.23|5407.43|5407.43|5396.81|5396.81|0
1597134000000|2020-08-11 08:20:00|5405.16|5405.16|5412.07|5412.07|5415.02|5415.02|5404.37|5404.37|0
1597134300000|2020-08-11 08:25:00|5413.5|5413.5|5415.96|5415.96|5416.67|5416.67|5413.09|5413.09|0
1597134600000|2020-08-11 08:30:00|5416.57|5416.57|5415.01|5415.01|5417.9|5417.9|5414.88|5414.88|0
1597134900000|2020-08-11 08:35:00|5415.44|5415.44|5417.56|5417.56|5420.4|5420.4|5414.92|5414.92|0
1597135200000|2020-08-11 08:40:00|5417.99|5417.99|5430.11|5430.11|5431.78|5431.78|5417.99|5417.99|0
1597135500000|2020-08-11 08:45:00|5431.79|5431.79|5434.03|5434.03|5435.24|5435.24|5429.98|5429.98|0
1597135800000|2020-08-11 08:50:00|5434.63|5434.63|5438.42|5438.42|5439.3|5439.3|5433.61|5433.61|0
1597136100000|2020-08-11 08:55:00|5437.56|5437.56|5439.55|5439.55|5439.55|5439.55|5437.43|5437.43|0
1597136400000|2020-08-11 09:00:00|5439.11|5439.11|5430.43|5430.43|5440.26|5440.26|5429.82|5429.82|0
1597136700000|2020-08-11 09:05:00|5428.64|5428.64|5437.69|5437.69|5437.69|5437.69|5424.51|5424.51|0
1597137000000|2020-08-11 09:10:00|5437.08|5437.08|5438.61|5438.61|5438.61|5438.61|5435.4|5435.4|0
1597137300000|2020-08-11 09:15:00|5439.22|5439.22|5435.93|5435.93|5440.26|5440.26|5434.74|5434.74|0
1597137600000|2020-08-11 09:20:00|5436.39|5436.39|5439.09|5439.09|5439.78|5439.78|5434.33|5434.33|0
1597137900000|2020-08-11 09:25:00|5439.52|5439.52|5452.03|5452.03|5452.38|5452.38|5438.66|5438.66|0
1597138200000|2020-08-11 09:30:00|5452.9|5452.9|5458.43|5458.43|5459.3|5459.3|5450.55|5450.55|0
1597138500000|2020-08-11 09:35:00|5457.71|5457.71|5449.79|5449.79|5458.15|5458.15|5449.79|5449.79|0
1597138800000|2020-08-11 09:40:00|5450.48|5450.48|5446.07|5446.07|5451.38|5451.38|5446.07|5446.07|0
1597139100000|2020-08-11 09:45:00|5446.51|5446.51|5450.57|5450.57|5450.93|5450.93|5445.95|5445.95|0
1597139400000|2020-08-11 09:50:00|5450.14|5450.14|5443.57|5443.57|5450.75|5450.75|5443.57|5443.57|0
1597139700000|2020-08-11 09:55:00|5443.8|5443.8|5446.52|5446.52|5447.64|5447.64|5440.75|5440.75|0
1597140000000|2020-08-11 10:00:00|5446.08|5446.08|5446.12|5446.12|5449.72|5449.72|5444.86|5444.86|0
1597140300000|2020-08-11 10:05:00|5445.25|5445.25|5449.67|5449.67|5453.16|5453.16|5445.25|5445.25|0
1597140600000|2020-08-11 10:10:00|5449.91|5449.91|5446.03|5446.03|5450.52|5450.52|5446.03|5446.03|0
1597140900000|2020-08-11 10:15:00|5445.8|5445.8|5452.81|5452.81|5454.34|5454.34|5445.37|5445.37|0
1597141200000|2020-08-11 10:20:00|5453.68|5453.68|5462.72|5462.72|5462.72|5462.72|5453.68|5453.68|0
1597141500000|2020-08-11 10:25:00|5463.16|5463.16|5463.37|5463.37|5464.47|5464.47|5461.63|5461.63|0
1597141800000|2020-08-11 10:30:00|5465.11|5465.11|5461.8|5461.8|5465.98|5465.98|5460.22|5460.22|0
1597142100000|2020-08-11 10:35:00|5462.27|5462.27|5464.54|5464.54|5464.8|5464.8|5462.27|5462.27|0
1597142400000|2020-08-11 10:40:00|5463.46|5463.46|5470.67|5470.67|5470.67|5470.67|5463.46|5463.46|0
1597142700000|2020-08-11 10:45:00|5471.37|5471.37|5469.67|5469.67|5471.92|5471.92|5468.67|5468.67|0
1597143000000|2020-08-11 10:50:00|5470.36|5470.36|5467.93|5467.93|5472.9|5472.9|5467.93|5467.93|0
1597143300000|2020-08-11 10:55:00|5468.8|5468.8|5471.19|5471.19|5471.19|5471.19|5468.19|5468.19|0
1597143600000|2020-08-11 11:00:00|5470.58|5470.58|5462.77|5462.77|5475.01|5475.01|5462.77|5462.77|0
1597143900000|2020-08-11 11:05:00|5463.13|5463.13|5461.99|5461.99|5464.95|5464.95|5460.68|5460.68|0
1597144200000|2020-08-11 11:10:00|5462.7|5462.7|5461.47|5461.47|5463.18|5463.18|5460.37|5460.37|0
1597144500000|2020-08-11 11:15:00|5462.08|5462.08|5465.42|5465.42|5465.42|5465.42|5461.08|5461.08|0
1597144800000|2020-08-11 11:20:00|5465.19|5465.19|5454.42|5454.42|5465.19|5465.19|5454.42|5454.42|0
1597145100000|2020-08-11 11:25:00|5454.66|5454.66|5454.72|5454.72|5455.06|5455.06|5452.24|5452.24|0
1597145400000|2020-08-11 11:30:00|5455.94|5455.94|5455.68|5455.68|5455.94|5455.94|5451.78|5451.78|0
1597145700000|2020-08-11 11:35:00|5455.45|5455.45|5450.79|5450.79|5455.45|5455.45|5449.09|5449.09|0
1597146000000|2020-08-11 11:40:00|5450.33|5450.33|5446.09|5446.09|5450.33|5450.33|5446.09|5446.09|0
1597146300000|2020-08-11 11:45:00|5446.95|5446.95|5441.74|5441.74|5447.42|5447.42|5440.81|5440.81|0
1597146600000|2020-08-11 11:50:00|5442.43|5442.43|5446.31|5446.31|5449.97|5449.97|5442.43|5442.43|0
1597146900000|2020-08-11 11:55:00|5445.87|5445.87|5431.2|5431.2|5445.87|5445.87|5431.2|5431.2|0
1597147200000|2020-08-11 12:00:00|5430.48|5430.48|5423.34|5423.34|5430.48|5430.48|5422.88|5422.88|0
1597147500000|2020-08-11 12:05:00|5422.88|5422.88|5419.68|5419.68|5422.88|5422.88|5417.31|5417.31|0
1597147800000|2020-08-11 12:10:00|5419.32|5419.32|5418.58|5418.58|5422.24|5422.24|5415.95|5415.95|0
1597148100000|2020-08-11 12:15:00|5419.02|5419.02|5424.9|5424.9|5424.9|5424.9|5417.8|5417.8|0
1597148400000|2020-08-11 12:20:00|5425.13|5425.13|5425.24|5425.24|5425.36|5425.36|5422.24|5422.24|0
1597148700000|2020-08-11 12:25:00|5425.68|5425.68|5428.32|5428.32|5429.66|5429.66|5425.68|5425.68|0
1597149000000|2020-08-11 12:30:00|5427.71|5427.71|5425.41|5425.41|5427.71|5427.71|5424.02|5424.02|0
1597149300000|2020-08-11 12:35:00|5425.64|5425.64|5429.01|5429.01|5430.85|5430.85|5425.41|5425.41|0
1597149600000|2020-08-11 12:40:00|5429.24|5429.24|5426.13|5426.13|5429.24|5429.24|5426.13|5426.13|0
1597149900000|2020-08-11 12:45:00|5426.36|5426.36|5426.69|5426.69|5426.69|5426.69|5424.12|5424.12|0
1597150200000|2020-08-11 12:50:00|5426.92|5426.92|5424.15|5424.15|5426.92|5426.92|5422.33|5422.33|0
1597150500000|2020-08-11 12:55:00|5424.51|5424.51|5424.35|5424.35|5426.76|5426.76|5423.23|5423.23|0
1597150800000|2020-08-11 13:00:00|5423.48|5423.48|5428.13|5428.13|5430.84|5430.84|5423.48|5423.48|0
1597151100000|2020-08-11 13:05:00|5427.44|5427.44|5425.97|5425.97|5428.51|5428.51|5424.76|5424.76|0
1597151400000|2020-08-11 13:10:00|5426.58|5426.58|5430.44|5430.44|5430.88|5430.88|5426.58|5426.58|0
1597151700000|2020-08-11 13:15:00|5431.05|5431.05|5424.8|5424.8|5431.72|5431.72|5424.8|5424.8|0
1597152000000|2020-08-11 13:20:00|5425.16|5425.16|5422.45|5422.45|5425.31|5425.31|5422.45|5422.45|0
1597152300000|2020-08-11 13:25:00|5422.01|5422.01|5424.18|5424.18|5424.18|5424.18|5417.02|5417.02|0
1597152600000|2020-08-11 13:30:00|5424.97|5424.97|5418.95|5418.95|5424.97|5424.97|5418.95|5418.95|0
1597152900000|2020-08-11 13:35:00|5419.38|5419.38|5424.45|5424.45|5425.83|5425.83|5419.38|5419.38|0
1597153200000|2020-08-11 13:40:00|5424.81|5424.81|5435.04|5435.04|5435.91|5435.91|5424.45|5424.45|0
1597153500000|2020-08-11 13:45:00|5434.61|5434.61|5438.99|5438.99|5440.97|5440.97|5434.61|5434.61|0
1597153800000|2020-08-11 13:50:00|5438.12|5438.12|5426.78|5426.78|5439.68|5439.68|5426.78|5426.78|0
1597154100000|2020-08-11 13:55:00|5427.65|5427.65|5419.5|5419.5|5427.65|5427.65|5418.1|5418.1|0
1597154400000|2020-08-11 14:00:00|5419.86|5419.86|5419.72|5419.72|5420.73|5420.73|5414.38|5414.38|0
1597154700000|2020-08-11 14:05:00|5419.29|5419.29|5410.58|5410.58|5420.58|5420.58|5409.35|5409.35|0
1597155000000|2020-08-11 14:10:00|5411.45|5411.45|5416.54|5416.54|5416.54|5416.54|5411.45|5411.45|0
1597155300000|2020-08-11 14:15:00|5417.57|5417.57|5425.78|5425.78|5425.78|5425.78|5417.57|5417.57|0
1597155600000|2020-08-11 14:20:00|5426.38|5426.38|5423.68|5423.68|5426.38|5426.38|5421.25|5421.25|0
1597155900000|2020-08-11 14:25:00|5424.12|5424.12|5424.64|5424.64|5428.75|5428.75|5423.48|5423.48|0
1597156200000|2020-08-11 14:30:00|5424.87|5424.87|5426.9|5426.9|5428.54|5428.54|5424.51|5424.51|0
1597156500000|2020-08-11 14:35:00|5427.26|5427.26|5432.59|5432.59|5432.59|5432.59|5425.93|5425.93|0
1597156800000|2020-08-11 14:40:00|5433.3|5433.3|5432.59|5432.59|5433.41|5433.41|5431.93|5431.93|0
1597157100000|2020-08-11 14:45:00|5433.64|5433.64|5439.36|5439.36|5444.42|5444.42|5433.64|5433.64|0
1597157400000|2020-08-11 14:50:00|5440.23|5440.23|5434|5434|5440.23|5440.23|5433.31|5433.31|0
1597157700000|2020-08-11 14:55:00|5433.14|5433.14|5430.65|5430.65|5433.93|5433.93|5430.65|5430.65|0
1597158000000|2020-08-11 15:00:00|5430.29|5430.29|5434.22|5434.22|5435.14|5435.14|5428.71|5428.71|0
1597158300000|2020-08-11 15:05:00|5434.68|5434.68|5440.83|5440.83|5441.06|5441.06|5434.45|5434.45|0
1597158600000|2020-08-11 15:10:00|5441.29|5441.29|5441.17|5441.17|5442.27|5442.27|5438.06|5438.06|0
1597158900000|2020-08-11 15:15:00|5441.78|5441.78|5453.5|5453.5|5454.49|5454.49|5441.78|5441.78|0
1597159200000|2020-08-11 15:20:00|5453.27|5453.27|5457.19|5457.19|5457.19|5457.19|5451.56|5451.56|0
1597159500000|2020-08-11 15:25:00|5457.62|5457.62|5456.09|5456.09|5461.87|5461.87|5454.43|5454.43|0
1597216500000|2020-08-12 07:15:00|5456.08|5456.08|5446.91|5446.91|5456.08|5456.08|5446.41|5446.41|0
1597216800000|2020-08-12 07:20:00|5446.04|5446.04|5459.9|5459.9|5464.05|5464.05|5446.04|5446.04|0
1597217100000|2020-08-12 07:25:00|5460.33|5460.33|5471.16|5471.16|5474.64|5474.64|5459.54|5459.54|0
1597217400000|2020-08-12 07:30:00|5469.94|5469.94|5472.03|5472.03|5476.05|5476.05|5469.26|5469.26|0
1597217700000|2020-08-12 07:35:00|5471.11|5471.11|5466.08|5466.08|5475.18|5475.18|5465.85|5465.85|0
1597218000000|2020-08-12 07:40:00|5464.86|5464.86|5471.94|5471.94|5472.81|5472.81|5463.53|5463.53|0
1597218300000|2020-08-12 07:45:00|5471.71|5471.71|5482.84|5482.84|5484.06|5484.06|5471.48|5471.48|0
1597218600000|2020-08-12 07:50:00|5483.45|5483.45|5480.22|5480.22|5485.37|5485.37|5476|5476|0
1597218900000|2020-08-12 07:55:00|5482.39|5482.39|5482.3|5482.3|5486.21|5486.21|5479.6|5479.6|0
1597219200000|2020-08-12 08:00:00|5482.91|5482.91|5474.03|5474.03|5486.32|5486.32|5474.03|5474.03|0
1597219500000|2020-08-12 08:05:00|5474.64|5474.64|5464.5|5464.5|5475.6|5475.6|5464.5|5464.5|0
1597219800000|2020-08-12 08:10:00|5464.27|5464.27|5460.44|5460.44|5464.27|5464.27|5460.04|5460.04|0
1597220100000|2020-08-12 08:15:00|5461.05|5461.05|5461.99|5461.99|5462.86|5462.86|5458.5|5458.5|0
1597220400000|2020-08-12 08:20:00|5462.22|5462.22|5463.17|5463.17|5466.11|5466.11|5462.22|5462.22|0
1597220700000|2020-08-12 08:25:00|5463.4|5463.4|5471.52|5471.52|5471.75|5471.75|5463.4|5463.4|0
1597221000000|2020-08-12 08:30:00|5472.13|5472.13|5472.65|5472.65|5475.46|5475.46|5471.01|5471.01|0
1597221300000|2020-08-12 08:35:00|5473.08|5473.08|5468.75|5468.75|5473.52|5473.52|5468.68|5468.68|0
1597221600000|2020-08-12 08:40:00|5468.98|5468.98|5468.55|5468.55|5470.2|5470.2|5466.64|5466.64|0
1597221900000|2020-08-12 08:45:00|5469.98|5469.98|5473.63|5473.63|5475.41|5475.41|5469.98|5469.98|0
1597222200000|2020-08-12 08:50:00|5474.49|5474.49|5477.27|5477.27|5479.13|5479.13|5473.86|5473.86|0
1597222500000|2020-08-12 08:55:00|5476.4|5476.4|5476.68|5476.68|5477.17|5477.17|5469.97|5469.97|0
1597222800000|2020-08-12 09:00:00|5476.91|5476.91|5478.48|5478.48|5478.63|5478.63|5474.92|5474.92|0
1597223100000|2020-08-12 09:05:00|5478.25|5478.25|5473.6|5473.6|5478.25|5478.25|5472.91|5472.91|0
1597223400000|2020-08-12 09:10:00|5471.87|5471.87|5475.69|5475.69|5475.69|5475.69|5470.57|5470.57|0
1597223700000|2020-08-12 09:15:00|5476.13|5476.13|5474.04|5474.04|5476.8|5476.8|5474.04|5474.04|0
1597224000000|2020-08-12 09:20:00|5470.82|5470.82|5475.66|5475.66|5476.27|5476.27|5469.58|5469.58|0
1597224300000|2020-08-12 09:25:00|5476.53|5476.53|5475.71|5475.71|5476.64|5476.64|5474.85|5474.85|0
1597224600000|2020-08-12 09:30:00|5476.17|5476.17|5478.43|5478.43|5478.43|5478.43|5474.4|5474.4|0
1597224900000|2020-08-12 09:35:00|5478.66|5478.66|5478.42|5478.42|5480.58|5480.58|5478.05|5478.05|0
1597225200000|2020-08-12 09:40:00|5478.65|5478.65|5469.53|5469.53|5479.26|5479.26|5469.53|5469.53|0
1597225500000|2020-08-12 09:45:00|5468.66|5468.66|5472.1|5472.1|5472.1|5472.1|5467.19|5467.19|0
1597225800000|2020-08-12 09:50:00|5471.49|5471.49|5473.05|5473.05|5474.27|5474.27|5470.11|5470.11|0
1597226100000|2020-08-12 09:55:00|5473.66|5473.66|5474.06|5474.06|5475.06|5475.06|5471.38|5471.38|0
1597226400000|2020-08-12 10:00:00|5474.67|5474.67|5468.45|5468.45|5474.91|5474.91|5468.22|5468.22|0
1597226700000|2020-08-12 10:05:00|5468.89|5468.89|5465.47|5465.47|5469.35|5469.35|5465.23|5465.23|0
1597227000000|2020-08-12 10:10:00|5464.6|5464.6|5477.43|5477.43|5477.43|5477.43|5462.86|5462.86|0
1597227300000|2020-08-12 10:15:00|5478.74|5478.74|5478.82|5478.82|5478.82|5478.82|5477.23|5477.23|0
1597227600000|2020-08-12 10:20:00|5479.25|5479.25|5481.67|5481.67|5484.1|5484.1|5479.25|5479.25|0
1597227900000|2020-08-12 10:25:00|5480.8|5480.8|5481.76|5481.76|5481.76|5481.76|5478.34|5478.34|0
1597228200000|2020-08-12 10:30:00|5482.63|5482.63|5481.57|5481.57|5483.49|5483.49|5481.57|5481.57|0
1597228500000|2020-08-12 10:35:00|5481.8|5481.8|5482.35|5482.35|5483.14|5483.14|5480.88|5480.88|0
1597228800000|2020-08-12 10:40:00|5482.58|5482.58|5484.23|5484.23|5484.23|5484.23|5479.01|5479.01|0
1597229100000|2020-08-12 10:45:00|5483.87|5483.87|5488.53|5488.53|5489.25|5489.25|5483.87|5483.87|0
1597229400000|2020-08-12 10:50:00|5488.89|5488.89|5491.67|5491.67|5491.67|5491.67|5487.31|5487.31|0
1597229700000|2020-08-12 10:55:00|5492.1|5492.1|5493.67|5493.67|5493.89|5493.89|5491.16|5491.16|0
1597230000000|2020-08-12 11:00:00|5493.15|5493.15|5485.05|5485.05|5495.33|5495.33|5483.98|5483.98|0
1597230300000|2020-08-12 11:05:00|5486.35|5486.35|5485.49|5485.49|5486.97|5486.97|5485.16|5485.16|0
1597230600000|2020-08-12 11:10:00|5484.18|5484.18|5477.66|5477.66|5484.18|5484.18|5476.79|5476.79|0
1597230900000|2020-08-12 11:15:00|5478.53|5478.53|5492.47|5492.47|5494.07|5494.07|5478.53|5478.53|0
1597231200000|2020-08-12 11:20:00|5491.6|5491.6|5486.93|5486.93|5491.86|5491.86|5486.93|5486.93|0
1597231500000|2020-08-12 11:25:00|5487.39|5487.39|5484.83|5484.83|5488.09|5488.09|5483.9|5483.9|0
1597231800000|2020-08-12 11:30:00|5484.39|5484.39|5493.39|5493.39|5494.11|5494.11|5484.39|5484.39|0
1597232100000|2020-08-12 11:35:00|5493.16|5493.16|5486.51|5486.51|5493.16|5493.16|5486.51|5486.51|0
1597232400000|2020-08-12 11:40:00|5486.28|5486.28|5480.38|5480.38|5486.55|5486.55|5480.38|5480.38|0
1597232700000|2020-08-12 11:45:00|5479.92|5479.92|5481.77|5481.77|5482.25|5482.25|5478.41|5478.41|0
1597233000000|2020-08-12 11:50:00|5481.05|5481.05|5479.24|5479.24|5481.05|5481.05|5476.95|5476.95|0
1597233300000|2020-08-12 11:55:00|5478.55|5478.55|5478.23|5478.23|5481.02|5481.02|5477.85|5477.85|0
1597233600000|2020-08-12 12:00:00|5479.1|5479.1|5485|5485|5485|5485|5479.1|5479.1|0
1597233900000|2020-08-12 12:05:00|5486.31|5486.31|5487.66|5487.66|5488.47|5488.47|5486.31|5486.31|0
1597234200000|2020-08-12 12:10:00|5486.79|5486.79|5488.41|5488.41|5490.47|5490.47|5486.79|5486.79|0
1597234500000|2020-08-12 12:15:00|5487.97|5487.97|5484.31|5484.31|5487.97|5487.97|5482.64|5482.64|0
1597234800000|2020-08-12 12:20:00|5483.44|5483.44|5484.45|5484.45|5486.88|5486.88|5481.53|5481.53|0
1597235100000|2020-08-12 12:25:00|5483.84|5483.84|5477.64|5477.64|5483.84|5483.84|5476.46|5476.46|0
1597235400000|2020-08-12 12:30:00|5478.1|5478.1|5479.6|5479.6|5479.73|5479.73|5475.9|5475.9|0
1597235700000|2020-08-12 12:35:00|5480.46|5480.46|5485.75|5485.75|5485.92|5485.92|5480.46|5480.46|0
1597236000000|2020-08-12 12:40:00|5485.14|5485.14|5483.61|5483.61|5485.71|5485.71|5483.34|5483.34|0
1597236300000|2020-08-12 12:45:00|5483.18|5483.18|5485.94|5485.94|5486.83|5486.83|5483.18|5483.18|0
1597236600000|2020-08-12 12:50:00|5486.38|5486.38|5484.47|5484.47|5487.1|5487.1|5483.14|5483.14|0
1597236900000|2020-08-12 12:55:00|5485.33|5485.33|5481.58|5481.58|5485.33|5485.33|5480.97|5480.97|0
1597237200000|2020-08-12 13:00:00|5482.04|5482.04|5485.55|5485.55|5486.16|5486.16|5481.81|5481.81|0
1597237500000|2020-08-12 13:05:00|5486.16|5486.16|5485.38|5485.38|5488.25|5488.25|5485.38|5485.38|0
1597237800000|2020-08-12 13:10:00|5485.61|5485.61|5483.14|5483.14|5488.16|5488.16|5483.02|5483.02|0
1597238100000|2020-08-12 13:15:00|5482.53|5482.53|5479.57|5479.57|5483.14|5483.14|5478.71|5478.71|0
1597238400000|2020-08-12 13:20:00|5480.18|5480.18|5480.21|5480.21|5480.9|5480.9|5479.02|5479.02|0
1597238700000|2020-08-12 13:25:00|5480.64|5480.64|5486.63|5486.63|5486.63|5486.63|5479.14|5479.14|0
1597239000000|2020-08-12 13:30:00|5486.19|5486.19|5472.98|5472.98|5486.99|5486.99|5472.98|5472.98|0
1597239300000|2020-08-12 13:35:00|5472.03|5472.03|5471.23|5471.23|5474.21|5474.21|5470.55|5470.55|0
1597239600000|2020-08-12 13:40:00|5470.97|5470.97|5470.74|5470.74|5474.39|5474.39|5469.99|5469.99|0
1597239900000|2020-08-12 13:45:00|5471.61|5471.61|5471.34|5471.34|5473.9|5473.9|5471.27|5471.27|0
1597240200000|2020-08-12 13:50:00|5471.93|5471.93|5482.29|5482.29|5482.9|5482.9|5471.79|5471.79|0
1597240500000|2020-08-12 13:55:00|5482.98|5482.98|5479.06|5479.06|5482.98|5482.98|5475.45|5475.45|0
1597240800000|2020-08-12 14:00:00|5479.5|5479.5|5477.05|5477.05|5480.68|5480.68|5474.99|5474.99|0
1597241100000|2020-08-12 14:05:00|5476.19|5476.19|5479.82|5479.82|5481.9|5481.9|5474.97|5474.97|0
1597241400000|2020-08-12 14:10:00|5480.69|5480.69|5482.88|5482.88|5486.42|5486.42|5480.69|5480.69|0
1597241700000|2020-08-12 14:15:00|5483.14|5483.14|5501.61|5501.61|5501.61|5501.61|5483.14|5483.14|0
1597242000000|2020-08-12 14:20:00|5501.38|5501.38|5518.5|5518.5|5518.5|5518.5|5500.66|5500.66|0
1597242300000|2020-08-12 14:25:00|5518.86|5518.86|5521.36|5521.36|5521.97|5521.97|5517.51|5517.51|0
1597242600000|2020-08-12 14:30:00|5521.72|5521.72|5525.29|5525.29|5528.6|5528.6|5521.72|5521.72|0
1597242900000|2020-08-12 14:35:00|5525.52|5525.52|5521.44|5521.44|5532.32|5532.32|5520.84|5520.84|0
1597243200000|2020-08-12 14:40:00|5522.11|5522.11|5534.23|5534.23|5534.82|5534.82|5522.11|5522.11|0
1597243500000|2020-08-12 14:45:00|5535.45|5535.45|5535.8|5535.8|5538.07|5538.07|5533.81|5533.81|0
1597243800000|2020-08-12 14:50:00|5534.93|5534.93|5528.98|5528.98|5540.03|5540.03|5528.62|5528.62|0
1597244100000|2020-08-12 14:55:00|5530.2|5530.2|5527.57|5527.57|5532.04|5532.04|5527.27|5527.27|0
1597244400000|2020-08-12 15:00:00|5526.7|5526.7|5526.09|5526.09|5531.06|5531.06|5525.73|5525.73|0
1597244700000|2020-08-12 15:05:00|5525.23|5525.23|5525.7|5525.7|5527.15|5527.15|5524.2|5524.2|0
1597245000000|2020-08-12 15:10:00|5527.43|5527.43|5520.53|5520.53|5530.9|5530.9|5518.88|5518.88|0
1597245300000|2020-08-12 15:15:00|5520.1|5520.1|5510.66|5510.66|5520.1|5520.1|5510.66|5510.66|0
1597245600000|2020-08-12 15:20:00|5509.8|5509.8|5514.96|5514.96|5514.96|5514.96|5506.58|5506.58|0
1597245900000|2020-08-12 15:25:00|5515.39|5515.39|5525.71|5525.71|5525.71|5525.71|5513.03|5513.03|0
1597302900000|2020-08-13 07:15:00|5492.29|5492.29|5494.78|5494.78|5499.67|5499.67|5485.99|5485.99|0
1597303200000|2020-08-13 07:20:00|5495.39|5495.39|5490.34|5490.34|5495.39|5495.39|5488.31|5488.31|0
1597303500000|2020-08-13 07:25:00|5491.64|5491.64|5467.03|5467.03|5493.32|5493.32|5464.14|5464.14|0
1597303800000|2020-08-13 07:30:00|5467.81|5467.81|5480.96|5480.96|5484.65|5484.65|5466.15|5466.15|0
1597304100000|2020-08-13 07:35:00|5481.57|5481.57|5482.71|5482.71|5482.71|5482.71|5477.08|5477.08|0
1597304400000|2020-08-13 07:40:00|5481.83|5481.83|5501.41|5501.41|5502.26|5502.26|5481.83|5481.83|0
1597304700000|2020-08-13 07:45:00|5502.71|5502.71|5483.84|5483.84|5503.93|5503.93|5483.84|5483.84|0
1597305000000|2020-08-13 07:50:00|5484.45|5484.45|5486.13|5486.13|5488.77|5488.77|5484.45|5484.45|0
1597305300000|2020-08-13 07:55:00|5486.57|5486.57|5480.89|5480.89|5486.57|5486.57|5479.07|5479.07|0
1597305600000|2020-08-13 08:00:00|5481.32|5481.32|5480.43|5480.43|5485.7|5485.7|5480.16|5480.16|0
1597305900000|2020-08-13 08:05:00|5479.73|5479.73|5469.21|5469.21|5480.95|5480.95|5467.69|5467.69|0
1597306200000|2020-08-13 08:10:00|5470.43|5470.43|5477.49|5477.49|5478.56|5478.56|5470.43|5470.43|0
1597306500000|2020-08-13 08:15:00|5476.88|5476.88|5471.61|5471.61|5476.88|5476.88|5469.7|5469.7|0
1597306800000|2020-08-13 08:20:00|5472.21|5472.21|5476.54|5476.54|5478.31|5478.31|5472.21|5472.21|0
1597307100000|2020-08-13 08:25:00|5476.08|5476.08|5473.74|5473.74|5478.79|5478.79|5473.3|5473.3|0
1597307400000|2020-08-13 08:30:00|5474.35|5474.35|5465.21|5465.21|5474.35|5474.35|5465.21|5465.21|0
1597307700000|2020-08-13 08:35:00|5466.08|5466.08|5470.13|5470.13|5471.87|5471.87|5461.74|5461.74|0
1597308000000|2020-08-13 08:40:00|5470.56|5470.56|5470.6|5470.6|5471.78|5471.78|5467.79|5467.79|0
1597308300000|2020-08-13 08:45:00|5471.21|5471.21|5473.93|5473.93|5478.7|5478.7|5469.98|5469.98|0
1597308600000|2020-08-13 08:50:00|5472.19|5472.19|5476.58|5476.58|5476.92|5476.92|5472.19|5472.19|0
1597308900000|2020-08-13 08:55:00|5477.45|5477.45|5475.33|5475.33|5478.24|5478.24|5474.89|5474.89|0
1597309200000|2020-08-13 09:00:00|5475.76|5475.76|5480.57|5480.57|5480.8|5480.8|5475.76|5475.76|0
1597309500000|2020-08-13 09:05:00|5479.71|5479.71|5472.25|5472.25|5479.71|5479.71|5472.25|5472.25|0
1597309800000|2020-08-13 09:10:00|5473.11|5473.11|5474.76|5474.76|5475.02|5475.02|5472.75|5472.75|0
1597310100000|2020-08-13 09:15:00|5476.07|5476.07|5480.82|5480.82|5482.99|5482.99|5475.43|5475.43|0
1597310400000|2020-08-13 09:20:00|5480.21|5480.21|5479.32|5479.32|5481.06|5481.06|5478.07|5478.07|0
1597310700000|2020-08-13 09:25:00|5478.46|5478.46|5478.15|5478.15|5478.46|5478.46|5475.65|5475.65|0
1597311000000|2020-08-13 09:30:00|5477.54|5477.54|5474.33|5474.33|5480.05|5480.05|5474.17|5474.17|0
1597311300000|2020-08-13 09:35:00|5474.77|5474.77|5475.87|5475.87|5478.91|5478.91|5474.77|5474.77|0
1597311600000|2020-08-13 09:40:00|5475.61|5475.61|5472.95|5472.95|5475.61|5475.61|5470.39|5470.39|0
1597311900000|2020-08-13 09:45:00|5473.42|5473.42|5479.95|5479.95|5481.66|5481.66|5473.42|5473.42|0
1597312200000|2020-08-13 09:50:00|5480.56|5480.56|5477.34|5477.34|5481.63|5481.63|5477.34|5477.34|0
1597312500000|2020-08-13 09:55:00|5478.22|5478.22|5476.25|5476.25|5479.43|5479.43|5476.25|5476.25|0
1597312800000|2020-08-13 10:00:00|5475.38|5475.38|5471.65|5471.65|5475.38|5475.38|5470.99|5470.99|0
1597313100000|2020-08-13 10:05:00|5470.34|5470.34|5463.77|5463.77|5470.34|5470.34|5462.18|5462.18|0
1597313400000|2020-08-13 10:10:00|5462.04|5462.04|5458.45|5458.45|5462.65|5462.65|5458.45|5458.45|0
1597313700000|2020-08-13 10:15:00|5458.02|5458.02|5457.01|5457.01|5458.06|5458.06|5454.9|5454.9|0
1597314000000|2020-08-13 10:20:00|5456.14|5456.14|5457.86|5457.86|5459.1|5459.1|5456.14|5456.14|0
1597314300000|2020-08-13 10:25:00|5457.51|5457.51|5454.35|5454.35|5458.1|5458.1|5454.35|5454.35|0
1597314600000|2020-08-13 10:30:00|5453.48|5453.48|5452.43|5452.43|5453.86|5453.86|5451.56|5451.56|0
1597314900000|2020-08-13 10:35:00|5452.79|5452.79|5457.73|5457.73|5457.73|5457.73|5452.79|5452.79|0
1597315200000|2020-08-13 10:40:00|5457.37|5457.37|5451.85|5451.85|5458.83|5458.83|5451.85|5451.85|0
1597315500000|2020-08-13 10:45:00|5452.72|5452.72|5447.06|5447.06|5452.72|5452.72|5447.06|5447.06|0
1597315800000|2020-08-13 10:50:00|5446.83|5446.83|5435.61|5435.61|5446.83|5446.83|5434.74|5434.74|0
1597316100000|2020-08-13 10:55:00|5436.4|5436.4|5434.49|5434.49|5437.12|5437.12|5428.39|5428.39|0
1597316400000|2020-08-13 11:00:00|5434.72|5434.72|5438.71|5438.71|5438.71|5438.71|5434.26|5434.26|0
1597316700000|2020-08-13 11:05:00|5439.32|5439.32|5444.15|5444.15|5445.51|5445.51|5439.32|5439.32|0
1597317000000|2020-08-13 11:10:00|5443.92|5443.92|5443.8|5443.8|5444.05|5444.05|5441.19|5441.19|0
1597317300000|2020-08-13 11:15:00|5444.66|5444.66|5449.67|5449.67|5451.16|5451.16|5444.66|5444.66|0
1597317600000|2020-08-13 11:20:00|5450.28|5450.28|5446.23|5446.23|5450.28|5450.28|5446.23|5446.23|0
1597317900000|2020-08-13 11:25:00|5446.66|5446.66|5442.13|5442.13|5446.66|5446.66|5442.05|5442.05|0
1597318200000|2020-08-13 11:30:00|5442.74|5442.74|5441.68|5441.68|5444.05|5444.05|5438.63|5438.63|0
1597318500000|2020-08-13 11:35:00|5442.29|5442.29|5445.3|5445.3|5445.6|5445.6|5442.29|5442.29|0
1597318800000|2020-08-13 11:40:00|5445.74|5445.74|5452.77|5452.77|5454.6|5454.6|5445.74|5445.74|0
1597319100000|2020-08-13 11:45:00|5453.64|5453.64|5452.1|5452.1|5455.61|5455.61|5450.9|5450.9|0
1597319400000|2020-08-13 11:50:00|5452.46|5452.46|5450.61|5450.61|5453.06|5453.06|5449.54|5449.54|0
1597319700000|2020-08-13 11:55:00|5450.17|5450.17|5452.03|5452.03|5452.91|5452.91|5450.17|5450.17|0
1597320000000|2020-08-13 12:00:00|5451.68|5451.68|5449.63|5449.63|5451.68|5451.68|5448.79|5448.79|0
1597320300000|2020-08-13 12:05:00|5448.76|5448.76|5445.51|5445.51|5449.99|5449.99|5444.9|5444.9|0
1597320600000|2020-08-13 12:10:00|5446.82|5446.82|5449.54|5449.54|5451.02|5451.02|5446.59|5446.59|0
1597320900000|2020-08-13 12:15:00|5450.15|5450.15|5445.22|5445.22|5451.13|5451.13|5445.22|5445.22|0
1597321200000|2020-08-13 12:20:00|5445.65|5445.65|5443.16|5443.16|5447.19|5447.19|5442.81|5442.81|0
1597321500000|2020-08-13 12:25:00|5443.77|5443.77|5444.62|5444.62|5444.62|5444.62|5440.91|5440.91|0
1597321800000|2020-08-13 12:30:00|5445.85|5445.85|5446.33|5446.33|5447.1|5447.1|5441.26|5441.26|0
1597322100000|2020-08-13 12:35:00|5445.97|5445.97|5443.82|5443.82|5445.97|5445.97|5443.82|5443.82|0
1597322400000|2020-08-13 12:40:00|5444.43|5444.43|5445.05|5445.05|5447.27|5447.27|5444.43|5444.43|0
1597322700000|2020-08-13 12:45:00|5444.44|5444.44|5442.58|5442.58|5444.44|5444.44|5441.71|5441.71|0
1597323000000|2020-08-13 12:50:00|5442.15|5442.15|5437.68|5437.68|5442.15|5442.15|5437.16|5437.16|0
1597323300000|2020-08-13 12:55:00|5435.95|5435.95|5439.98|5439.98|5440.42|5440.42|5435.88|5435.88|0
1597323600000|2020-08-13 13:00:00|5440.42|5440.42|5436.38|5436.38|5440.65|5440.65|5434.44|5434.44|0
1597323900000|2020-08-13 13:05:00|5436.02|5436.02|5442.7|5442.7|5443.06|5443.06|5434.51|5434.51|0
1597324200000|2020-08-13 13:10:00|5442.35|5442.35|5437.89|5437.89|5443.5|5443.5|5436.44|5436.44|0
1597324500000|2020-08-13 13:15:00|5439.47|5439.47|5438.44|5438.44|5443.2|5443.2|5438.44|5438.44|0
1597324800000|2020-08-13 13:20:00|5439.31|5439.31|5442.51|5442.51|5442.87|5442.87|5439.31|5439.31|0
1597325100000|2020-08-13 13:25:00|5442.28|5442.28|5441.84|5441.84|5444.36|5444.36|5439.64|5439.64|0
1597325400000|2020-08-13 13:30:00|5442.2|5442.2|5435.62|5435.62|5444.18|5444.18|5432|5432|0
1597325700000|2020-08-13 13:35:00|5435.01|5435.01|5441.83|5441.83|5441.83|5441.83|5431.84|5431.84|0
1597326000000|2020-08-13 13:40:00|5441.39|5441.39|5446.06|5446.06|5446.49|5446.49|5437.43|5437.43|0
1597326300000|2020-08-13 13:45:00|5446.67|5446.67|5437.32|5437.32|5446.72|5446.72|5437.32|5437.32|0
1597326600000|2020-08-13 13:50:00|5437.09|5437.09|5437.99|5437.99|5440|5440|5436.73|5436.73|0
1597326900000|2020-08-13 13:55:00|5437.75|5437.75|5438.6|5438.6|5439.83|5439.83|5435.59|5435.59|0
1597327200000|2020-08-13 14:00:00|5438.16|5438.16|5441.14|5441.14|5441.31|5441.31|5437.63|5437.63|0
1597327500000|2020-08-13 14:05:00|5440.7|5440.7|5436.97|5436.97|5440.78|5440.78|5436.2|5436.2|0
1597327800000|2020-08-13 14:10:00|5436.36|5436.36|5434.24|5434.24|5437.34|5437.34|5434.24|5434.24|0
1597328100000|2020-08-13 14:15:00|5435.46|5435.46|5432.09|5432.09|5435.46|5435.46|5427.99|5427.99|0
1597328400000|2020-08-13 14:20:00|5432.45|5432.45|5429.53|5429.53|5432.88|5432.88|5429.53|5429.53|0
1597328700000|2020-08-13 14:25:00|5430.14|5430.14|5424.12|5424.12|5430.78|5430.78|5423.76|5423.76|0
1597329000000|2020-08-13 14:30:00|5424.35|5424.35|5427.64|5427.64|5427.82|5427.82|5421.86|5421.86|0
1597329300000|2020-08-13 14:35:00|5426.78|5426.78|5426.48|5426.48|5426.78|5426.78|5419.8|5419.8|0
1597329600000|2020-08-13 14:40:00|5426.25|5426.25|5425.05|5425.05|5426.97|5426.97|5423.89|5423.89|0
1597329900000|2020-08-13 14:45:00|5425.66|5425.66|5425.59|5425.59|5428.12|5428.12|5424.55|5424.55|0
1597330200000|2020-08-13 14:50:00|5426.03|5426.03|5423.67|5423.67|5426.64|5426.64|5420.25|5420.25|0
1597330500000|2020-08-13 14:55:00|5423.44|5423.44|5426.89|5426.89|5427.5|5427.5|5422.28|5422.28|0
1597330800000|2020-08-13 15:00:00|5426.28|5426.28|5432.61|5432.61|5433.04|5433.04|5425.84|5425.84|0
1597331100000|2020-08-13 15:05:00|5433.04|5433.04|5434.75|5434.75|5434.75|5434.75|5430.71|5430.71|0
1597331400000|2020-08-13 15:10:00|5434.39|5434.39|5436.96|5436.96|5436.96|5436.96|5431.73|5431.73|0
1597331700000|2020-08-13 15:15:00|5437.82|5437.82|5436.1|5436.1|5437.82|5437.82|5433.08|5433.08|0
1597332000000|2020-08-13 15:20:00|5436.33|5436.33|5436.07|5436.07|5437.19|5437.19|5432.13|5432.13|0
1597332300000|2020-08-13 15:25:00|5435.84|5435.84|5438.06|5438.06|5439.79|5439.79|5433.02|5433.02|0
1597389300000|2020-08-14 07:15:00|5376.89|5376.89|5383.84|5383.84|5384.07|5384.07|5370.88|5370.88|0
1597389600000|2020-08-14 07:20:00|5384.45|5384.45|5381.03|5381.03|5387.22|5387.22|5380.92|5380.92|0
1597389900000|2020-08-14 07:25:00|5380.15|5380.15|5377.25|5377.25|5380.15|5380.15|5375.69|5375.69|0
1597390200000|2020-08-14 07:30:00|5376.81|5376.81|5365.85|5365.85|5376.81|5376.81|5360.9|5360.9|0
1597390500000|2020-08-14 07:35:00|5364.63|5364.63|5368.47|5368.47|5372.74|5372.74|5361.59|5361.59|0
1597390800000|2020-08-14 07:40:00|5367.39|5367.39|5351.33|5351.33|5367.39|5367.39|5350.89|5350.89|0
1597391100000|2020-08-14 07:45:00|5350.72|5350.72|5341.68|5341.68|5350.72|5350.72|5338.28|5338.28|0
1597391400000|2020-08-14 07:50:00|5342.37|5342.37|5344.63|5344.63|5344.63|5344.63|5335.93|5335.93|0
1597391700000|2020-08-14 07:55:00|5344.02|5344.02|5352.99|5352.99|5354.09|5354.09|5338.54|5338.54|0
1597392000000|2020-08-14 08:00:00|5352.63|5352.63|5339.8|5339.8|5353.08|5353.08|5334.51|5334.51|0
1597392300000|2020-08-14 08:05:00|5341.02|5341.02|5329.21|5329.21|5341.72|5341.72|5327.52|5327.52|0
1597392600000|2020-08-14 08:10:00|5327.89|5327.89|5336.43|5336.43|5338.72|5338.72|5324.02|5324.02|0
1597392900000|2020-08-14 08:15:00|5336.79|5336.79|5331.21|5331.21|5339.37|5339.37|5329.72|5329.72|0
1597393200000|2020-08-14 08:20:00|5330.35|5330.35|5319.27|5319.27|5331.21|5331.21|5317.53|5317.53|0
1597393500000|2020-08-14 08:25:00|5317.83|5317.83|5328.03|5328.03|5330.06|5330.06|5316.59|5316.59|0
1597393800000|2020-08-14 08:30:00|5327.42|5327.42|5325.63|5325.63|5327.42|5327.42|5321.81|5321.81|0
1597394100000|2020-08-14 08:35:00|5325.27|5325.27|5340.79|5340.79|5344.58|5344.58|5321.95|5321.95|0
1597394400000|2020-08-14 08:40:00|5340.18|5340.18|5326.39|5326.39|5340.79|5340.79|5326.39|5326.39|0
1597394700000|2020-08-14 08:45:00|5324.95|5324.95|5317.04|5317.04|5324.95|5324.95|5315.9|5315.9|0
1597395000000|2020-08-14 08:50:00|5316.33|5316.33|5315.28|5315.28|5316.33|5316.33|5309.82|5309.82|0
1597395300000|2020-08-14 08:55:00|5316.36|5316.36|5311.36|5311.36|5318.88|5318.88|5311.36|5311.36|0
1597395600000|2020-08-14 09:00:00|5310.06|5310.06|5304.62|5304.62|5310.06|5310.06|5301.5|5301.5|0
1597395900000|2020-08-14 09:05:00|5305.48|5305.48|5308.16|5308.16|5309.34|5309.34|5302.84|5302.84|0
1597396200000|2020-08-14 09:10:00|5308.39|5308.39|5308.82|5308.82|5311.6|5311.6|5308.16|5308.16|0
1597396500000|2020-08-14 09:15:00|5309.69|5309.69|5318.2|5318.2|5319.72|5319.72|5308.82|5308.82|0
1597396800000|2020-08-14 09:20:00|5318.81|5318.81|5320.07|5320.07|5321.43|5321.43|5317.27|5317.27|0
1597397100000|2020-08-14 09:25:00|5320.43|5320.43|5323.21|5323.21|5323.44|5323.44|5315.71|5315.71|0
1597397400000|2020-08-14 09:30:00|5323.92|5323.92|5321.34|5321.34|5327.19|5327.19|5321.34|5321.34|0
1597397700000|2020-08-14 09:35:00|5320.73|5320.73|5307.21|5307.21|5320.73|5320.73|5307.21|5307.21|0
1597398000000|2020-08-14 09:40:00|5306.6|5306.6|5307.72|5307.72|5309.67|5309.67|5304.51|5304.51|0
1597398300000|2020-08-14 09:45:00|5306.42|5306.42|5305.15|5305.15|5308.21|5308.21|5304.79|5304.79|0
1597398600000|2020-08-14 09:50:00|5305.76|5305.76|5314.45|5314.45|5314.45|5314.45|5305.76|5305.76|0
1597398900000|2020-08-14 09:55:00|5316.5|5316.5|5315.95|5315.95|5316.93|5316.93|5314.3|5314.3|0
1597399200000|2020-08-14 10:00:00|5316.56|5316.56|5321.42|5321.42|5322.48|5322.48|5314.98|5314.98|0
1597399500000|2020-08-14 10:05:00|5320.63|5320.63|5309.18|5309.18|5320.63|5320.63|5309.18|5309.18|0
1597399800000|2020-08-14 10:10:00|5308.57|5308.57|5305.1|5305.1|5308.57|5308.57|5302.59|5302.59|0
1597400100000|2020-08-14 10:15:00|5305.33|5305.33|5309.34|5309.34|5312.38|5312.38|5304.11|5304.11|0
1597400400000|2020-08-14 10:20:00|5310.21|5310.21|5315.27|5315.27|5316.14|5316.14|5310.21|5310.21|0
1597400700000|2020-08-14 10:25:00|5314.84|5314.84|5312.78|5312.78|5314.96|5314.96|5311.88|5311.88|0
1597401000000|2020-08-14 10:30:00|5311.91|5311.91|5313.7|5313.7|5313.7|5313.7|5311.91|5311.91|0
1597401300000|2020-08-14 10:35:00|5313.1|5313.1|5315.9|5315.9|5316.42|5316.42|5312.32|5312.32|0
1597401600000|2020-08-14 10:40:00|5315.29|5315.29|5316.04|5316.04|5319.71|5319.71|5315.29|5315.29|0
1597401900000|2020-08-14 10:45:00|5315.81|5315.81|5323.18|5323.18|5324.49|5324.49|5315.81|5315.81|0
1597402200000|2020-08-14 10:50:00|5324.05|5324.05|5323.94|5323.94|5324.37|5324.37|5321.45|5321.45|0
1597402500000|2020-08-14 10:55:00|5325.15|5325.15|5328.08|5328.08|5329.91|5329.91|5324.9|5324.9|0
1597402800000|2020-08-14 11:00:00|5329.23|5329.23|5328.36|5328.36|5334.32|5334.32|5327.28|5327.28|0
1597403100000|2020-08-14 11:05:00|5327.75|5327.75|5323|5323|5327.75|5327.75|5321.49|5321.49|0
1597403400000|2020-08-14 11:10:00|5323.23|5323.23|5322.41|5322.41|5325.14|5325.14|5321.8|5321.8|0
1597403700000|2020-08-14 11:15:00|5322.18|5322.18|5321.21|5321.21|5322.18|5322.18|5319.94|5319.94|0
1597404000000|2020-08-14 11:20:00|5322.08|5322.08|5323.56|5323.56|5323.56|5323.56|5321.65|5321.65|0
1597404300000|2020-08-14 11:25:00|5325.39|5325.39|5328.56|5328.56|5329.17|5329.17|5325.39|5325.39|0
1597404600000|2020-08-14 11:30:00|5329.49|5329.49|5337.73|5337.73|5337.73|5337.73|5329.49|5329.49|0
1597404900000|2020-08-14 11:35:00|5337.27|5337.27|5336.99|5336.99|5341.14|5341.14|5336.99|5336.99|0
1597405200000|2020-08-14 11:40:00|5337.86|5337.86|5346|5346|5346.86|5346.86|5337.86|5337.86|0
1597405500000|2020-08-14 11:45:00|5346.46|5346.46|5346.37|5346.37|5347.32|5347.32|5344.77|5344.77|0
1597405800000|2020-08-14 11:50:00|5345.15|5345.15|5341.07|5341.07|5345.15|5345.15|5339.33|5339.33|0
1597406100000|2020-08-14 11:55:00|5341.5|5341.5|5342.48|5342.48|5344.44|5344.44|5340.96|5340.96|0
1597406400000|2020-08-14 12:00:00|5342.13|5342.13|5339.19|5339.19|5343.43|5343.43|5338.32|5338.32|0
1597406700000|2020-08-14 12:05:00|5337.97|5337.97|5336.65|5336.65|5338.18|5338.18|5335.52|5335.52|0
1597407000000|2020-08-14 12:10:00|5337.09|5337.09|5340.56|5340.56|5342.04|5342.04|5334.48|5334.48|0
1597407300000|2020-08-14 12:15:00|5339.95|5339.95|5343.83|5343.83|5344.06|5344.06|5339.95|5339.95|0
1597407600000|2020-08-14 12:20:00|5342.75|5342.75|5340.55|5340.55|5342.75|5342.75|5339.24|5339.24|0
1597407900000|2020-08-14 12:25:00|5340.31|5340.31|5342.93|5342.93|5343.55|5343.55|5339.37|5339.37|0
1597408200000|2020-08-14 12:30:00|5343.8|5343.8|5351.99|5351.99|5353.65|5353.65|5339.79|5339.79|0
1597408500000|2020-08-14 12:35:00|5351.63|5351.63|5347.72|5347.72|5351.63|5351.63|5347.72|5347.72|0
1597408800000|2020-08-14 12:40:00|5347.36|5347.36|5343.4|5343.4|5347.68|5347.68|5342.53|5342.53|0
1597409100000|2020-08-14 12:45:00|5343.04|5343.04|5332.61|5332.61|5343.04|5343.04|5332.61|5332.61|0
1597409400000|2020-08-14 12:50:00|5333.21|5333.21|5332.8|5332.8|5335.38|5335.38|5332.8|5332.8|0
1597409700000|2020-08-14 12:55:00|5331.59|5331.59|5326.58|5326.58|5332.2|5332.2|5325.97|5325.97|0
1597410000000|2020-08-14 13:00:00|5327.45|5327.45|5321.8|5321.8|5327.52|5327.52|5321.06|5321.06|0
1597410300000|2020-08-14 13:05:00|5321.44|5321.44|5320.86|5320.86|5321.47|5321.47|5318.84|5318.84|0
1597410600000|2020-08-14 13:10:00|5320.5|5320.5|5323.67|5323.67|5323.87|5323.87|5320.43|5320.43|0
1597410900000|2020-08-14 13:15:00|5324.97|5324.97|5326.65|5326.65|5330.22|5330.22|5324.6|5324.6|0
1597411200000|2020-08-14 13:20:00|5326.04|5326.04|5328.96|5328.96|5328.96|5328.96|5324.76|5324.76|0
1597411500000|2020-08-14 13:25:00|5329.65|5329.65|5328.15|5328.15|5330.04|5330.04|5325.97|5325.97|0
1597411800000|2020-08-14 13:30:00|5327.43|5327.43|5326.78|5326.78|5333.98|5333.98|5326.31|5326.31|0
1597412100000|2020-08-14 13:35:00|5326.42|5326.42|5336.07|5336.07|5336.8|5336.8|5326.42|5326.42|0
1597412400000|2020-08-14 13:40:00|5336.5|5336.5|5339.05|5339.05|5339.13|5339.13|5333.75|5333.75|0
1597412700000|2020-08-14 13:45:00|5339.49|5339.49|5327.91|5327.91|5339.49|5339.49|5327.24|5327.24|0
1597413000000|2020-08-14 13:50:00|5328.14|5328.14|5327.85|5327.85|5329.31|5329.31|5324.88|5324.88|0
1597413300000|2020-08-14 13:55:00|5328.46|5328.46|5331.52|5331.52|5331.52|5331.52|5326.74|5326.74|0
1597413600000|2020-08-14 14:00:00|5332.39|5332.39|5332.94|5332.94|5336.28|5336.28|5332.39|5332.39|0
1597413900000|2020-08-14 14:05:00|5334.16|5334.16|5335.11|5335.11|5337.13|5337.13|5333.55|5333.55|0
1597414200000|2020-08-14 14:10:00|5334.24|5334.24|5335.25|5335.25|5337.87|5337.87|5333.1|5333.1|0
1597414500000|2020-08-14 14:15:00|5334.89|5334.89|5325.54|5325.54|5335.12|5335.12|5325.42|5325.42|0
1597414800000|2020-08-14 14:20:00|5325.9|5325.9|5322.75|5322.75|5325.9|5325.9|5321.04|5321.04|0
1597415100000|2020-08-14 14:25:00|5322.14|5322.14|5318.97|5318.97|5323.2|5323.2|5316.98|5316.98|0
1597415400000|2020-08-14 14:30:00|5319.33|5319.33|5323.14|5323.14|5324.36|5324.36|5319.33|5319.33|0
1597415700000|2020-08-14 14:35:00|5322.53|5322.53|5329.7|5329.7|5329.7|5329.7|5321.89|5321.89|0
1597416000000|2020-08-14 14:40:00|5331.29|5331.29|5331.95|5331.95|5335.62|5335.62|5330.72|5330.72|0
1597416300000|2020-08-14 14:45:00|5332.18|5332.18|5334.21|5334.21|5335.89|5335.89|5331.92|5331.92|0
1597416600000|2020-08-14 14:50:00|5333.6|5333.6|5330.71|5330.71|5334.87|5334.87|5330.71|5330.71|0
1597416900000|2020-08-14 14:55:00|5330.35|5330.35|5327.45|5327.45|5330.35|5330.35|5322.99|5322.99|0
1597417200000|2020-08-14 15:00:00|5325.16|5325.16|5325.07|5325.07|5327.21|5327.21|5324|5324|0
1597417500000|2020-08-14 15:05:00|5325.68|5325.68|5330.24|5330.24|5330.83|5330.83|5324.16|5324.16|0
1597417800000|2020-08-14 15:10:00|5330.7|5330.7|5327.12|5327.12|5331.67|5331.67|5327.12|5327.12|0
1597418100000|2020-08-14 15:15:00|5327.73|5327.73|5326.97|5326.97|5329.13|5329.13|5323.91|5323.91|0
1597418400000|2020-08-14 15:20:00|5327.2|5327.2|5333.22|5333.22|5333.76|5333.76|5326.77|5326.77|0
1597418700000|2020-08-14 15:25:00|5333.45|5333.45|5337.55|5337.55|5337.55|5337.55|5330.32|5330.32|0
1597648500000|2020-08-17 07:15:00|5302.98|5302.98|5300.62|5300.62|5312.12|5312.12|5297.92|5297.92|0
1597648800000|2020-08-17 07:20:00|5293.7|5293.7|5295.58|5295.58|5295.58|5295.58|5280.5|5280.5|0
1597649100000|2020-08-17 07:25:00|5295.81|5295.81|5316.25|5316.25|5316.26|5316.26|5294.94|5294.94|0
1597649400000|2020-08-17 07:30:00|5315.38|5315.38|5328.44|5328.44|5344.01|5344.01|5315.38|5315.38|0
1597649700000|2020-08-17 07:35:00|5328.67|5328.67|5318.35|5318.35|5329.14|5329.14|5315.68|5315.68|0
1597650000000|2020-08-17 07:40:00|5319.22|5319.22|5326.49|5326.49|5331.18|5331.18|5316.17|5316.17|0
1597650300000|2020-08-17 07:45:00|5326.13|5326.13|5337.05|5337.05|5337.09|5337.09|5326.13|5326.13|0
1597650600000|2020-08-17 07:50:00|5337.74|5337.74|5344.54|5344.54|5344.54|5344.54|5337.74|5337.74|0
1597650900000|2020-08-17 07:55:00|5343.66|5343.66|5344.08|5344.08|5348.23|5348.23|5343.66|5343.66|0
1597651200000|2020-08-17 08:00:00|5344.44|5344.44|5328.14|5328.14|5344.44|5344.44|5327.27|5327.27|0
1597651500000|2020-08-17 08:05:00|5328.75|5328.75|5336.61|5336.61|5336.61|5336.61|5327.44|5327.44|0
1597651800000|2020-08-17 08:10:00|5336|5336|5335.5|5335.5|5337.59|5337.59|5332.01|5332.01|0
1597652100000|2020-08-17 08:15:00|5334.89|5334.89|5340.09|5340.09|5344.22|5344.22|5333.41|5333.41|0
1597652400000|2020-08-17 08:20:00|5338.78|5338.78|5341.03|5341.03|5341.03|5341.03|5336.66|5336.66|0
1597652700000|2020-08-17 08:25:00|5340.57|5340.57|5343.12|5343.12|5343.94|5343.94|5334.29|5334.29|0
1597653000000|2020-08-17 08:30:00|5343.55|5343.55|5352.58|5352.58|5354.06|5354.06|5343.55|5343.55|0
1597653300000|2020-08-17 08:35:00|5352.35|5352.35|5349.28|5349.28|5353.04|5353.04|5347.67|5347.67|0
1597653600000|2020-08-17 08:40:00|5349.89|5349.89|5354.35|5354.35|5355.14|5355.14|5340.67|5340.67|0
1597653900000|2020-08-17 08:45:00|5354.96|5354.96|5349.36|5349.36|5356.47|5356.47|5349.36|5349.36|0
1597654200000|2020-08-17 08:50:00|5348.5|5348.5|5341.38|5341.38|5348.5|5348.5|5339.35|5339.35|0
1597654500000|2020-08-17 08:55:00|5339.59|5339.59|5344.84|5344.84|5345.94|5345.94|5338.12|5338.12|0
1597654800000|2020-08-17 09:00:00|5345.71|5345.71|5351.04|5351.04|5351.04|5351.04|5343.6|5343.6|0
1597655100000|2020-08-17 09:05:00|5351.83|5351.83|5364.1|5364.1|5364.1|5364.1|5351.6|5351.6|0
1597655400000|2020-08-17 09:10:00|5364.71|5364.71|5362.66|5362.66|5364.71|5364.71|5361.07|5361.07|0
1597655700000|2020-08-17 09:15:00|5362.3|5362.3|5364.7|5364.7|5364.91|5364.91|5360.31|5360.31|0
1597656000000|2020-08-17 09:20:00|5365.14|5365.14|5369.21|5369.21|5371.17|5371.17|5365.14|5365.14|0
1597656300000|2020-08-17 09:25:00|5368.78|5368.78|5368.1|5368.1|5368.97|5368.97|5366.43|5366.43|0
1597656600000|2020-08-17 09:30:00|5367.17|5367.17|5366.68|5366.68|5367.61|5367.61|5363.22|5363.22|0
1597656900000|2020-08-17 09:35:00|5367.55|5367.55|5363.72|5363.72|5367.55|5367.55|5362.17|5362.17|0
1597657200000|2020-08-17 09:40:00|5364.15|5364.15|5356.14|5356.14|5367.81|5367.81|5355.78|5355.78|0
1597657500000|2020-08-17 09:45:00|5354.76|5354.76|5358.58|5358.58|5360.73|5360.73|5354.53|5354.53|0
1597657800000|2020-08-17 09:50:00|5358.94|5358.94|5354.42|5354.42|5360.78|5360.78|5354.42|5354.42|0
1597658100000|2020-08-17 09:55:00|5352.68|5352.68|5354|5354|5355.99|5355.99|5351.03|5351.03|0
1597658400000|2020-08-17 10:00:00|5353.41|5353.41|5353.57|5353.57|5354.33|5354.33|5351.24|5351.24|0
1597658700000|2020-08-17 10:05:00|5352.7|5352.7|5355.56|5355.56|5356.4|5356.4|5349.02|5349.02|0
1597659000000|2020-08-17 10:10:00|5353.83|5353.83|5356.98|5356.98|5356.98|5356.98|5352.5|5352.5|0
1597659300000|2020-08-17 10:15:00|5356.37|5356.37|5358.32|5358.32|5358.32|5358.32|5354.97|5354.97|0
1597659600000|2020-08-17 10:20:00|5358.55|5358.55|5352.7|5352.7|5359.01|5359.01|5352.7|5352.7|0
1597659900000|2020-08-17 10:25:00|5352.93|5352.93|5358.74|5358.74|5359.52|5359.52|5352.93|5352.93|0
1597660200000|2020-08-17 10:30:00|5359.2|5359.2|5362.41|5362.41|5364.37|5364.37|5359.2|5359.2|0
1597660500000|2020-08-17 10:35:00|5363.49|5363.49|5361.9|5361.9|5363.49|5363.49|5361.9|5361.9|0
1597660800000|2020-08-17 10:40:00|5362.26|5362.26|5360.45|5360.45|5364.26|5364.26|5360.45|5360.45|0
1597661100000|2020-08-17 10:45:00|5359.99|5359.99|5358.72|5358.72|5361.12|5361.12|5358.72|5358.72|0
1597661400000|2020-08-17 10:50:00|5359.15|5359.15|5352.7|5352.7|5359.15|5359.15|5351.86|5351.86|0
1597661700000|2020-08-17 10:55:00|5353.31|5353.31|5370.78|5370.78|5371.21|5371.21|5353.31|5353.31|0
1597662000000|2020-08-17 11:00:00|5371.65|5371.65|5365.87|5365.87|5376.62|5376.62|5365.87|5365.87|0
1597662300000|2020-08-17 11:05:00|5365.52|5365.52|5378.16|5378.16|5378.16|5378.16|5364.41|5364.41|0
1597662600000|2020-08-17 11:10:00|5378.85|5378.85|5372.9|5372.9|5380.44|5380.44|5372.9|5372.9|0
1597662900000|2020-08-17 11:15:00|5372.46|5372.46|5371.76|5371.76|5373.63|5373.63|5371.39|5371.39|0
1597663200000|2020-08-17 11:20:00|5372.97|5372.97|5375.58|5375.58|5375.65|5375.65|5372.28|5372.28|0
1597663500000|2020-08-17 11:25:00|5375.94|5375.94|5379.18|5379.18|5382.1|5382.1|5375.94|5375.94|0
1597663800000|2020-08-17 11:30:00|5378.08|5378.08|5372.97|5372.97|5382.6|5382.6|5372.97|5372.97|0
1597664100000|2020-08-17 11:35:00|5371.23|5371.23|5369.28|5369.28|5371.23|5371.23|5369.28|5369.28|0
1597664400000|2020-08-17 11:40:00|5368.92|5368.92|5369.81|5369.81|5371.2|5371.2|5368.74|5368.74|0
1597664700000|2020-08-17 11:45:00|5370.25|5370.25|5374.16|5374.16|5376.3|5376.3|5370.25|5370.25|0
1597665000000|2020-08-17 11:50:00|5373.44|5373.44|5372.93|5372.93|5375.01|5375.01|5370.39|5370.39|0
1597665300000|2020-08-17 11:55:00|5371.63|5371.63|5367.42|5367.42|5371.63|5371.63|5367.42|5367.42|0
1597665600000|2020-08-17 12:00:00|5366.81|5366.81|5377.54|5377.54|5377.54|5377.54|5366.81|5366.81|0
1597665900000|2020-08-17 12:05:00|5376.66|5376.66|5378.68|5378.68|5379.91|5379.91|5376.23|5376.23|0
1597666200000|2020-08-17 12:10:00|5379.12|5379.12|5378.4|5378.4|5379.12|5379.12|5377.41|5377.41|0
1597666500000|2020-08-17 12:15:00|5377.79|5377.79|5377.39|5377.39|5377.79|5377.79|5374.07|5374.07|0
1597666800000|2020-08-17 12:20:00|5377.62|5377.62|5378.18|5378.18|5379.71|5379.71|5376.61|5376.61|0
1597667100000|2020-08-17 12:25:00|5377.82|5377.82|5376.06|5376.06|5379.84|5379.84|5376.06|5376.06|0
1597667400000|2020-08-17 12:30:00|5375.45|5375.45|5370.01|5370.01|5375.45|5375.45|5370.01|5370.01|0
1597667700000|2020-08-17 12:35:00|5369.29|5369.29|5371.18|5371.18|5371.18|5371.18|5368.93|5368.93|0
1597668000000|2020-08-17 12:40:00|5371.54|5371.54|5377.05|5377.05|5377.05|5377.05|5371.54|5371.54|0
1597668300000|2020-08-17 12:45:00|5376.69|5376.69|5384.12|5384.12|5385.43|5385.43|5376.34|5376.34|0
1597668600000|2020-08-17 12:50:00|5384.48|5384.48|5387.94|5387.94|5388.43|5388.43|5384.48|5384.48|0
1597668900000|2020-08-17 12:55:00|5387.71|5387.71|5381.27|5381.27|5387.71|5387.71|5381.27|5381.27|0
1597669200000|2020-08-17 13:00:00|5380.83|5380.83|5387.84|5387.84|5388.28|5388.28|5380.83|5380.83|0
1597669500000|2020-08-17 13:05:00|5388.51|5388.51|5391.53|5391.53|5391.53|5391.53|5388.51|5388.51|0
1597669800000|2020-08-17 13:10:00|5390.92|5390.92|5391.43|5391.43|5392.19|5392.19|5389.44|5389.44|0
1597670100000|2020-08-17 13:15:00|5390.82|5390.82|5388.93|5388.93|5390.82|5390.82|5388.93|5388.93|0
1597670400000|2020-08-17 13:20:00|5388.47|5388.47|5387.64|5387.64|5389.04|5389.04|5385.28|5385.28|0
1597670700000|2020-08-17 13:25:00|5387.87|5387.87|5385.53|5385.53|5388.53|5388.53|5382.42|5382.42|0
1597671000000|2020-08-17 13:30:00|5385.1|5385.1|5384.56|5384.56|5385.1|5385.1|5376.31|5376.31|0
1597671300000|2020-08-17 13:35:00|5384.12|5384.12|5382.99|5382.99|5385.96|5385.96|5377.66|5377.66|0
1597671600000|2020-08-17 13:40:00|5383.85|5383.85|5387.67|5387.67|5388.81|5388.81|5383.85|5383.85|0
1597671900000|2020-08-17 13:45:00|5388.13|5388.13|5395.24|5395.24|5395.24|5395.24|5388.13|5388.13|0
1597672200000|2020-08-17 13:50:00|5395.59|5395.59|5406.2|5406.2|5406.2|5406.2|5394.67|5394.67|0
1597672500000|2020-08-17 13:55:00|5406.81|5406.81|5397.37|5397.37|5407.52|5407.52|5396.61|5396.61|0
1597672800000|2020-08-17 14:00:00|5397.73|5397.73|5391.41|5391.41|5400.84|5400.84|5390.97|5390.97|0
1597673100000|2020-08-17 14:05:00|5390.54|5390.54|5386.31|5386.31|5390.54|5390.54|5384.2|5384.2|0
1597673400000|2020-08-17 14:10:00|5386.74|5386.74|5387.23|5387.23|5389.05|5389.05|5386.31|5386.31|0
1597673700000|2020-08-17 14:15:00|5387.67|5387.67|5390.88|5390.88|5393.9|5393.9|5387.06|5387.06|0
1597674000000|2020-08-17 14:20:00|5390.45|5390.45|5394.95|5394.95|5396.6|5396.6|5390.01|5390.01|0
1597674300000|2020-08-17 14:25:00|5394.72|5394.72|5396.16|5396.16|5397.28|5397.28|5394.04|5394.04|0
1597674600000|2020-08-17 14:30:00|5397.03|5397.03|5392.33|5392.33|5398.65|5398.65|5390.8|5390.8|0
1597674900000|2020-08-17 14:35:00|5392.69|5392.69|5386.23|5386.23|5394.27|5394.27|5386.23|5386.23|0
1597675200000|2020-08-17 14:40:00|5386.67|5386.67|5394.58|5394.58|5394.58|5394.58|5386.67|5386.67|0
1597675500000|2020-08-17 14:45:00|5395.01|5395.01|5390.92|5390.92|5395.62|5395.62|5390.92|5390.92|0
1597675800000|2020-08-17 14:50:00|5391.35|5391.35|5397.82|5397.82|5398.43|5398.43|5391.35|5391.35|0
1597676100000|2020-08-17 14:55:00|5397.38|5397.38|5395.17|5395.17|5397.94|5397.94|5395.17|5395.17|0
1597676400000|2020-08-17 15:00:00|5394.81|5394.81|5395.42|5395.42|5397.5|5397.5|5392.7|5392.7|0
1597676700000|2020-08-17 15:05:00|5394.99|5394.99|5397.92|5397.92|5398.79|5398.79|5394.99|5394.99|0
1597677000000|2020-08-17 15:10:00|5398.15|5398.15|5402.95|5402.95|5402.95|5402.95|5396.93|5396.93|0
1597677300000|2020-08-17 15:15:00|5403.31|5403.31|5407.3|5407.3|5408.62|5408.62|5403.31|5403.31|0
1597677600000|2020-08-17 15:20:00|5407.91|5407.91|5412.35|5412.35|5413.63|5413.63|5407.47|5407.47|0
1597677900000|2020-08-17 15:25:00|5412.12|5412.12|5410.56|5410.56|5414.17|5414.17|5410.03|5410.03|0
1597734900000|2020-08-18 07:15:00|5352.99|5352.99|5346.04|5346.04|5352.99|5352.99|5336.38|5336.38|0
1597735200000|2020-08-18 07:20:00|5344.25|5344.25|5355.17|5355.17|5355.98|5355.98|5343.89|5343.89|0
1597735500000|2020-08-18 07:25:00|5355.78|5355.78|5359.96|5359.96|5363.48|5363.48|5355.78|5355.78|0
1597735800000|2020-08-18 07:30:00|5360.83|5360.83|5356.63|5356.63|5363.87|5363.87|5354.81|5354.81|0
1597736100000|2020-08-18 07:35:00|5356.86|5356.86|5363.81|5363.81|5363.81|5363.81|5356.86|5356.86|0
1597736400000|2020-08-18 07:40:00|5362.95|5362.95|5363.84|5363.84|5365.14|5365.14|5361.01|5361.01|0
1597736700000|2020-08-18 07:45:00|5365.06|5365.06|5370.75|5370.75|5372.02|5372.02|5365.06|5365.06|0
1597737000000|2020-08-18 07:50:00|5369.53|5369.53|5369.77|5369.77|5372.04|5372.04|5364.82|5364.82|0
1597737300000|2020-08-18 07:55:00|5372.93|5372.93|5378.88|5378.88|5381.52|5381.52|5372.32|5372.32|0
1597737600000|2020-08-18 08:00:00|5377.67|5377.67|5391.69|5391.69|5393.86|5393.86|5377.67|5377.67|0
1597737900000|2020-08-18 08:05:00|5391.26|5391.26|5383.64|5383.64|5391.26|5391.26|5383.2|5383.2|0
1597738200000|2020-08-18 08:10:00|5383.03|5383.03|5384.09|5384.09|5384.09|5384.09|5381.39|5381.39|0
1597738500000|2020-08-18 08:15:00|5384.53|5384.53|5391.53|5391.53|5393.43|5393.43|5384.1|5384.1|0
1597738800000|2020-08-18 08:20:00|5390.92|5390.92|5391.33|5391.33|5392.46|5392.46|5388.72|5388.72|0
1597739100000|2020-08-18 08:25:00|5390.72|5390.72|5393.22|5393.22|5394.87|5394.87|5390.72|5390.72|0
1597739400000|2020-08-18 08:30:00|5393.65|5393.65|5402.14|5402.14|5405.7|5405.7|5393.65|5393.65|0
1597739700000|2020-08-18 08:35:00|5401.07|5401.07|5395.17|5395.17|5402.02|5402.02|5395.17|5395.17|0
1597740000000|2020-08-18 08:40:00|5394.56|5394.56|5391.3|5391.3|5394.56|5394.56|5391.3|5391.3|0
1597740300000|2020-08-18 08:45:00|5390.08|5390.08|5395.24|5395.24|5396.39|5396.39|5390.08|5390.08|0
1597740600000|2020-08-18 08:50:00|5394.88|5394.88|5396.6|5396.6|5398.18|5398.18|5393.07|5393.07|0
1597740900000|2020-08-18 08:55:00|5397.04|5397.04|5403.56|5403.56|5405.22|5405.22|5397.04|5397.04|0
1597741200000|2020-08-18 09:00:00|5402.69|5402.69|5392.86|5392.86|5402.95|5402.95|5392.86|5392.86|0
1597741500000|2020-08-18 09:05:00|5392|5392|5395.71|5395.71|5395.71|5395.71|5392|5392|0
1597741800000|2020-08-18 09:10:00|5395.94|5395.94|5409.03|5409.03|5410.68|5410.68|5395.94|5395.94|0
1597742100000|2020-08-18 09:15:00|5408.16|5408.16|5418.22|5418.22|5418.22|5418.22|5408.16|5408.16|0
1597742400000|2020-08-18 09:20:00|5417.86|5417.86|5412.7|5412.7|5417.86|5417.86|5408.4|5408.4|0
1597742700000|2020-08-18 09:25:00|5412.09|5412.09|5405.85|5405.85|5412.09|5412.09|5404.17|5404.17|0
1597743000000|2020-08-18 09:30:00|5406.28|5406.28|5401.7|5401.7|5407.15|5407.15|5399.71|5399.71|0
1597743300000|2020-08-18 09:35:00|5401.93|5401.93|5401.77|5401.77|5409.65|5409.65|5401.16|5401.16|0
1597743600000|2020-08-18 09:40:00|5402.12|5402.12|5402.15|5402.15|5402.61|5402.61|5401.28|5401.28|0
1597743900000|2020-08-18 09:45:00|5401.55|5401.55|5398.45|5398.45|5401.55|5401.55|5397.48|5397.48|0
1597744200000|2020-08-18 09:50:00|5397.59|5397.59|5402.79|5402.79|5403.06|5403.06|5397.59|5397.59|0
1597744500000|2020-08-18 09:55:00|5403|5403|5406.24|5406.24|5406.24|5406.24|5399.88|5399.88|0
1597744800000|2020-08-18 10:00:00|5405.81|5405.81|5409.08|5409.08|5409.6|5409.6|5401.03|5401.03|0
1597745100000|2020-08-18 10:05:00|5409.69|5409.69|5413.41|5413.41|5415.14|5415.14|5409.69|5409.69|0
1597745400000|2020-08-18 10:10:00|5413.64|5413.64|5416.63|5416.63|5417.04|5417.04|5413.64|5413.64|0
1597745700000|2020-08-18 10:15:00|5416.86|5416.86|5421.81|5421.81|5421.81|5421.81|5416.86|5416.86|0
1597746000000|2020-08-18 10:20:00|5422.04|5422.04|5426.37|5426.37|5427.73|5427.73|5422.04|5422.04|0
1597746300000|2020-08-18 10:25:00|5425.76|5425.76|5416.47|5416.47|5426.37|5426.37|5415.5|5415.5|0
1597746600000|2020-08-18 10:30:00|5416.9|5416.9|5411.7|5411.7|5420.53|5420.53|5411.7|5411.7|0
1597746900000|2020-08-18 10:35:00|5411.93|5411.93|5412.35|5412.35|5413.22|5413.22|5411.55|5411.55|0
1597747200000|2020-08-18 10:40:00|5411.99|5411.99|5413.5|5413.5|5414.37|5414.37|5411.99|5411.99|0
1597747500000|2020-08-18 10:45:00|5414.11|5414.11|5421.6|5421.6|5421.6|5421.6|5414.11|5414.11|0
1597747800000|2020-08-18 10:50:00|5420.99|5420.99|5419.78|5419.78|5422.85|5422.85|5417.96|5417.96|0
1597748100000|2020-08-18 10:55:00|5420.22|5420.22|5431.39|5431.39|5432.26|5432.26|5420.22|5420.22|0
1597748400000|2020-08-18 11:00:00|5430.09|5430.09|5422.22|5422.22|5431.36|5431.36|5421.51|5421.51|0
1597748700000|2020-08-18 11:05:00|5422.45|5422.45|5418.23|5418.23|5422.91|5422.91|5418.23|5418.23|0
1597749000000|2020-08-18 11:10:00|5417.62|5417.62|5414.27|5414.27|5418.23|5418.23|5413.05|5413.05|0
1597749300000|2020-08-18 11:15:00|5415.14|5415.14|5415.48|5415.48|5415.48|5415.48|5413.3|5413.3|0
1597749600000|2020-08-18 11:20:00|5415.91|5415.91|5414.36|5414.36|5415.94|5415.94|5412.8|5412.8|0
1597749900000|2020-08-18 11:25:00|5414.1|5414.1|5410.39|5410.39|5414.1|5414.1|5410.21|5410.21|0
1597750200000|2020-08-18 11:30:00|5410.82|5410.82|5409.84|5409.84|5413.34|5413.34|5409.25|5409.25|0
1597750500000|2020-08-18 11:35:00|5410.3|5410.3|5408.16|5408.16|5410.3|5410.3|5406.51|5406.51|0
1597750800000|2020-08-18 11:40:00|5407.56|5407.56|5405.44|5405.44|5409.22|5409.22|5405.44|5405.44|0
1597751100000|2020-08-18 11:45:00|5405.87|5405.87|5406.74|5406.74|5408.91|5408.91|5405.8|5405.8|0
1597751400000|2020-08-18 11:50:00|5407.35|5407.35|5402.75|5402.75|5407.96|5407.96|5402.75|5402.75|0
1597751700000|2020-08-18 11:55:00|5402.39|5402.39|5399.96|5399.96|5402.39|5402.39|5399.58|5399.58|0
1597752000000|2020-08-18 12:00:00|5399.5|5399.5|5401.55|5401.55|5403.38|5403.38|5398.1|5398.1|0
1597752300000|2020-08-18 12:05:00|5402.16|5402.16|5402.64|5402.64|5406.32|5406.32|5402.06|5402.06|0
1597752600000|2020-08-18 12:10:00|5403.08|5403.08|5401.31|5401.31|5403.08|5403.08|5400.24|5400.24|0
1597752900000|2020-08-18 12:15:00|5402.74|5402.74|5410.13|5410.13|5410.91|5410.91|5402.74|5402.74|0
1597753200000|2020-08-18 12:20:00|5409.52|5409.52|5406.29|5406.29|5409.52|5409.52|5405.86|5405.86|0
1597753500000|2020-08-18 12:25:00|5405.86|5405.86|5402.35|5402.35|5405.86|5405.86|5402.35|5402.35|0
1597753800000|2020-08-18 12:30:00|5402.58|5402.58|5402.51|5402.51|5404.22|5404.22|5401.92|5401.92|0
1597754100000|2020-08-18 12:35:00|5403.61|5403.61|5403.27|5403.27|5407.32|5407.32|5403.27|5403.27|0
1597754400000|2020-08-18 12:40:00|5402.84|5402.84|5403.32|5403.32|5405.04|5405.04|5400.25|5400.25|0
1597754700000|2020-08-18 12:45:00|5403.93|5403.93|5404.14|5404.14|5404.14|5404.14|5401.68|5401.68|0
1597755000000|2020-08-18 12:50:00|5403.91|5403.91|5402.58|5402.58|5403.97|5403.97|5400.66|5400.66|0
1597755300000|2020-08-18 12:55:00|5402.94|5402.94|5402.5|5402.5|5404.49|5404.49|5401.69|5401.69|0
1597755600000|2020-08-18 13:00:00|5402.14|5402.14|5401.47|5401.47|5403.34|5403.34|5401.22|5401.22|0
1597755900000|2020-08-18 13:05:00|5401.82|5401.82|5399.85|5399.85|5403.46|5403.46|5399.85|5399.85|0
1597756200000|2020-08-18 13:10:00|5399.62|5399.62|5394.81|5394.81|5399.62|5399.62|5394.81|5394.81|0
1597756500000|2020-08-18 13:15:00|5394.15|5394.15|5391.6|5391.6|5394.15|5394.15|5391.6|5391.6|0
1597756800000|2020-08-18 13:20:00|5392.03|5392.03|5389.39|5389.39|5393|5393|5386.86|5386.86|0
1597757100000|2020-08-18 13:25:00|5389.62|5389.62|5386.61|5386.61|5389.85|5389.85|5386.48|5386.48|0
1597757400000|2020-08-18 13:30:00|5386.38|5386.38|5389.69|5389.69|5395.42|5395.42|5386.38|5386.38|0
1597757700000|2020-08-18 13:35:00|5390.56|5390.56|5384.22|5384.22|5392.53|5392.53|5384.22|5384.22|0
1597758000000|2020-08-18 13:40:00|5383.99|5383.99|5378.81|5378.81|5383.99|5383.99|5378.81|5378.81|0
1597758300000|2020-08-18 13:45:00|5379.25|5379.25|5388.49|5388.49|5389.46|5389.46|5379.05|5379.05|0
1597758600000|2020-08-18 13:50:00|5387.89|5387.89|5382.05|5382.05|5389.1|5389.1|5382.05|5382.05|0
1597758900000|2020-08-18 13:55:00|5381.17|5381.17|5382.33|5382.33|5384.82|5384.82|5381.17|5381.17|0
1597759200000|2020-08-18 14:00:00|5381.89|5381.89|5384.63|5384.63|5386.15|5386.15|5381.89|5381.89|0
1597759500000|2020-08-18 14:05:00|5383.91|5383.91|5366.34|5366.34|5383.91|5383.91|5366.34|5366.34|0
1597759800000|2020-08-18 14:10:00|5365.74|5365.74|5357.69|5357.69|5365.74|5365.74|5357.23|5357.23|0
1597760100000|2020-08-18 14:15:00|5357.46|5357.46|5358.32|5358.32|5359.81|5359.81|5355.25|5355.25|0
1597760400000|2020-08-18 14:20:00|5358.78|5358.78|5354.82|5354.82|5358.94|5358.94|5354.82|5354.82|0
1597760700000|2020-08-18 14:25:00|5353.95|5353.95|5354.57|5354.57|5354.82|5354.82|5351.67|5351.67|0
1597761000000|2020-08-18 14:30:00|5353.96|5353.96|5352.67|5352.67|5353.96|5353.96|5349.56|5349.56|0
1597761300000|2020-08-18 14:35:00|5352.9|5352.9|5357.21|5357.21|5358.09|5358.09|5352.9|5352.9|0
1597761600000|2020-08-18 14:40:00|5356.98|5356.98|5356.6|5356.6|5356.98|5356.98|5352.98|5352.98|0
1597761900000|2020-08-18 14:45:00|5355.99|5355.99|5349.66|5349.66|5356.6|5356.6|5349.66|5349.66|0
1597762200000|2020-08-18 14:50:00|5350.52|5350.52|5351.91|5351.91|5353.45|5353.45|5349.98|5349.98|0
1597762500000|2020-08-18 14:55:00|5351.48|5351.48|5356.82|5356.82|5356.82|5356.82|5348.34|5348.34|0
1597762800000|2020-08-18 15:00:00|5357.05|5357.05|5358.06|5358.06|5360.33|5360.33|5354.01|5354.01|0
1597763100000|2020-08-18 15:05:00|5357.7|5357.7|5351.82|5351.82|5359.02|5359.02|5350.97|5350.97|0
1597763400000|2020-08-18 15:10:00|5352.43|5352.43|5351.23|5351.23|5354.84|5354.84|5349.88|5349.88|0
1597763700000|2020-08-18 15:15:00|5351.59|5351.59|5351.72|5351.72|5353.81|5353.81|5347.71|5347.71|0
1597764000000|2020-08-18 15:20:00|5351.95|5351.95|5353.05|5353.05|5353.99|5353.99|5350.82|5350.82|0
1597764300000|2020-08-18 15:25:00|5353.48|5353.48|5348.95|5348.95|5356.27|5356.27|5346.41|5346.41|0
1597821300000|2020-08-19 07:15:00|5365.18|5365.18|5332.25|5332.25|5365.18|5365.18|5332.25|5332.25|0
1597821600000|2020-08-19 07:20:00|5330.52|5330.52|5321.15|5321.15|5330.52|5330.52|5309.94|5309.94|0
1597821900000|2020-08-19 07:25:00|5320.69|5320.69|5340.16|5340.16|5340.16|5340.16|5320.48|5320.48|0
1597822200000|2020-08-19 07:30:00|5341.2|5341.2|5360.22|5360.22|5378.13|5378.13|5341.2|5341.2|0
1597822500000|2020-08-19 07:35:00|5363.27|5363.27|5360.7|5360.7|5365.36|5365.36|5359.25|5359.25|0
1597822800000|2020-08-19 07:40:00|5360.47|5360.47|5361.01|5361.01|5361.01|5361.01|5354.98|5354.98|0
1597823100000|2020-08-19 07:45:00|5360.15|5360.15|5369.34|5369.34|5370.39|5370.39|5360.15|5360.15|0
1597823400000|2020-08-19 07:50:00|5368.98|5368.98|5379.47|5379.47|5379.47|5379.47|5363.49|5363.49|0
1597823700000|2020-08-19 07:55:00|5378.6|5378.6|5366.59|5366.59|5378.6|5378.6|5366.59|5366.59|0
1597824000000|2020-08-19 08:00:00|5366.36|5366.36|5359.85|5359.85|5366.97|5366.97|5359.24|5359.24|0
1597824300000|2020-08-19 08:05:00|5358.11|5358.11|5359.63|5359.63|5359.63|5359.63|5356.32|5356.32|0
1597824600000|2020-08-19 08:10:00|5360.81|5360.81|5353.14|5353.14|5360.81|5360.81|5353.14|5353.14|0
1597824900000|2020-08-19 08:15:00|5354.44|5354.44|5364.73|5364.73|5365.12|5365.12|5353.57|5353.57|0
1597825200000|2020-08-19 08:20:00|5364.12|5364.12|5363.76|5363.76|5364.73|5364.73|5357.76|5357.76|0
1597825500000|2020-08-19 08:25:00|5364.62|5364.62|5365.52|5365.52|5366.44|5366.44|5364.62|5364.62|0
1597825800000|2020-08-19 08:30:00|5365.98|5365.98|5358.83|5358.83|5366.44|5366.44|5358.83|5358.83|0
1597826100000|2020-08-19 08:35:00|5356.24|5356.24|5354.96|5354.96|5357.02|5357.02|5351.93|5351.93|0
1597826400000|2020-08-19 08:40:00|5353.24|5353.24|5354.38|5354.38|5355.45|5355.45|5353.01|5353.01|0
1597826700000|2020-08-19 08:45:00|5354.15|5354.15|5356.28|5356.28|5357.96|5357.96|5353|5353|0
1597827000000|2020-08-19 08:50:00|5356.89|5356.89|5360.57|5360.57|5360.57|5360.57|5356.66|5356.66|0
1597827300000|2020-08-19 08:55:00|5361.29|5361.29|5356.96|5356.96|5364.63|5364.63|5356.09|5356.09|0
1597827600000|2020-08-19 09:00:00|5356.73|5356.73|5353.38|5353.38|5356.73|5356.73|5349.85|5349.85|0
1597827900000|2020-08-19 09:05:00|5352.77|5352.77|5359.28|5359.28|5359.47|5359.47|5352.77|5352.77|0
1597828200000|2020-08-19 09:10:00|5359.75|5359.75|5366.32|5366.32|5370.28|5370.28|5359.75|5359.75|0
1597828500000|2020-08-19 09:15:00|5368.15|5368.15|5373.85|5373.85|5373.85|5373.85|5368.15|5368.15|0
1597828800000|2020-08-19 09:20:00|5373.5|5373.5|5369.8|5369.8|5376.05|5376.05|5369.8|5369.8|0
1597829100000|2020-08-19 09:25:00|5370.16|5370.16|5369.73|5369.73|5370.17|5370.17|5368.43|5368.43|0
1597829400000|2020-08-19 09:30:00|5369.5|5369.5|5367.01|5367.01|5370.57|5370.57|5367.01|5367.01|0
1597829700000|2020-08-19 09:35:00|5366.4|5366.4|5371.59|5371.59|5371.95|5371.95|5366.4|5366.4|0
1597830000000|2020-08-19 09:40:00|5371.13|5371.13|5373.02|5373.02|5373.02|5373.02|5370.7|5370.7|0
1597830300000|2020-08-19 09:45:00|5373.89|5373.89|5375.28|5375.28|5376|5376|5373.77|5373.77|0
1597830600000|2020-08-19 09:50:00|5374.82|5374.82|5376.44|5376.44|5376.44|5376.44|5374.59|5374.59|0
1597830900000|2020-08-19 09:55:00|5377.16|5377.16|5379.38|5379.38|5379.38|5379.38|5375.72|5375.72|0
1597831200000|2020-08-19 10:00:00|5381.12|5381.12|5376.89|5376.89|5381.73|5381.73|5376.87|5376.87|0
1597831500000|2020-08-19 10:05:00|5377.35|5377.35|5373.51|5373.51|5377.96|5377.96|5373.51|5373.51|0
1597831800000|2020-08-19 10:10:00|5373.04|5373.04|5370.23|5370.23|5373.04|5373.04|5369.54|5369.54|0
1597832100000|2020-08-19 10:15:00|5370.67|5370.67|5367.43|5367.43|5375.54|5375.54|5367.43|5367.43|0
1597832400000|2020-08-19 10:20:00|5367.66|5367.66|5368.57|5368.57|5368.57|5368.57|5364.95|5364.95|0
1597832700000|2020-08-19 10:25:00|5369.01|5369.01|5368.07|5368.07|5369.88|5369.88|5367.6|5367.6|0
1597833000000|2020-08-19 10:30:00|5368.94|5368.94|5373.13|5373.13|5374.18|5374.18|5368.94|5368.94|0
1597833300000|2020-08-19 10:35:00|5372.7|5372.7|5372.06|5372.06|5373.57|5373.57|5372.06|5372.06|0
1597833600000|2020-08-19 10:40:00|5371.45|5371.45|5371.5|5371.5|5371.5|5371.5|5367.89|5367.89|0
1597833900000|2020-08-19 10:45:00|5371.86|5371.86|5371.25|5371.25|5372.29|5372.29|5370.38|5370.38|0
1597834200000|2020-08-19 10:50:00|5371.69|5371.69|5370.6|5370.6|5371.69|5371.69|5369.99|5369.99|0
1597834500000|2020-08-19 10:55:00|5371.21|5371.21|5375.34|5375.34|5376.32|5376.32|5371.21|5371.21|0
1597834800000|2020-08-19 11:00:00|5374.82|5374.82|5366.73|5366.73|5375.6|5375.6|5365.86|5365.86|0
1597835100000|2020-08-19 11:05:00|5366.5|5366.5|5364.66|5364.66|5366.71|5366.71|5364.42|5364.42|0
1597835400000|2020-08-19 11:10:00|5365.12|5365.12|5364.22|5364.22|5365.17|5365.17|5361.51|5361.51|0
1597835700000|2020-08-19 11:15:00|5363.99|5363.99|5368.56|5368.56|5369.17|5369.17|5363.76|5363.76|0
1597836000000|2020-08-19 11:20:00|5369.02|5369.02|5372.93|5372.93|5373.16|5373.16|5367.38|5367.38|0
1597836300000|2020-08-19 11:25:00|5373.16|5373.16|5369.76|5369.76|5373.62|5373.62|5369.76|5369.76|0
1597836600000|2020-08-19 11:30:00|5369.99|5369.99|5379.39|5379.39|5379.39|5379.39|5369.4|5369.4|0
1597836900000|2020-08-19 11:35:00|5379.75|5379.75|5380.65|5380.65|5381.78|5381.78|5378.85|5378.85|0
1597837200000|2020-08-19 11:40:00|5381.37|5381.37|5381.41|5381.41|5381.41|5381.41|5380.7|5380.7|0
1597837500000|2020-08-19 11:45:00|5381.05|5381.05|5373.86|5373.86|5381.26|5381.26|5373.86|5373.86|0
1597837800000|2020-08-19 11:50:00|5374.29|5374.29|5376.58|5376.58|5376.91|5376.91|5374.29|5374.29|0
1597838100000|2020-08-19 11:55:00|5377.19|5377.19|5377.77|5377.77|5379.94|5379.94|5377.19|5377.19|0
1597838400000|2020-08-19 12:00:00|5378.64|5378.64|5391.07|5391.07|5391.07|5391.07|5378.64|5378.64|0
1597838700000|2020-08-19 12:05:00|5390.02|5390.02|5388.16|5388.16|5390.72|5390.72|5387.11|5387.11|0
1597839000000|2020-08-19 12:10:00|5387.29|5387.29|5384.04|5384.04|5388.45|5388.45|5383.61|5383.61|0
1597839300000|2020-08-19 12:15:00|5384.92|5384.92|5384.46|5384.46|5388.75|5388.75|5384.46|5384.46|0
1597839600000|2020-08-19 12:20:00|5385.32|5385.32|5376.14|5376.14|5385.32|5385.32|5376.14|5376.14|0
1597839900000|2020-08-19 12:25:00|5376.37|5376.37|5374.15|5374.15|5376.37|5376.37|5373.28|5373.28|0
1597840200000|2020-08-19 12:30:00|5375.02|5375.02|5374.06|5374.06|5375.02|5375.02|5372.27|5372.27|0
1597840500000|2020-08-19 12:35:00|5374.29|5374.29|5374.92|5374.92|5376.71|5376.71|5373.19|5373.19|0
1597840800000|2020-08-19 12:40:00|5374.31|5374.31|5372.9|5372.9|5374.31|5374.31|5371.6|5371.6|0
1597841100000|2020-08-19 12:45:00|5373.62|5373.62|5372.39|5372.39|5373.62|5373.62|5371.07|5371.07|0
1597841400000|2020-08-19 12:50:00|5371.52|5371.52|5372.8|5372.8|5372.8|5372.8|5370.24|5370.24|0
1597841700000|2020-08-19 12:55:00|5373.23|5373.23|5374.7|5374.7|5374.73|5374.73|5372.36|5372.36|0
1597842000000|2020-08-19 13:00:00|5374.93|5374.93|5376.1|5376.1|5376.7|5376.7|5373.6|5373.6|0
1597842300000|2020-08-19 13:05:00|5376.57|5376.57|5374.85|5374.85|5377.66|5377.66|5374.24|5374.24|0
1597842600000|2020-08-19 13:10:00|5375.08|5375.08|5373.93|5373.93|5375.08|5375.08|5373.21|5373.21|0
1597842900000|2020-08-19 13:15:00|5374.36|5374.36|5378.26|5378.26|5379.74|5379.74|5374.36|5374.36|0
1597843200000|2020-08-19 13:20:00|5378.87|5378.87|5384.27|5384.27|5388.88|5388.88|5378.28|5378.28|0
1597843500000|2020-08-19 13:25:00|5386.04|5386.04|5383.53|5383.53|5387.37|5387.37|5382.95|5382.95|0
1597843800000|2020-08-19 13:30:00|5382.31|5382.31|5377.39|5377.39|5382.31|5382.31|5372.65|5372.65|0
1597844100000|2020-08-19 13:35:00|5378|5378|5386.41|5386.41|5386.41|5386.41|5378|5378|0
1597844400000|2020-08-19 13:40:00|5386.64|5386.64|5381.95|5381.95|5386.64|5386.64|5381.59|5381.59|0
1597844700000|2020-08-19 13:45:00|5383.17|5383.17|5379.82|5379.82|5383.43|5383.43|5378.48|5378.48|0
1597845000000|2020-08-19 13:50:00|5380.43|5380.43|5382.72|5382.72|5386.58|5386.58|5380.43|5380.43|0
1597845300000|2020-08-19 13:55:00|5383.08|5383.08|5376.97|5376.97|5383.69|5383.69|5376.05|5376.05|0
1597845600000|2020-08-19 14:00:00|5376.25|5376.25|5381.76|5381.76|5384.14|5384.14|5375.82|5375.82|0
1597845900000|2020-08-19 14:05:00|5381.33|5381.33|5383.65|5383.65|5383.65|5383.65|5379.56|5379.56|0
1597846200000|2020-08-19 14:10:00|5383.19|5383.19|5385.7|5385.7|5386.8|5386.8|5382.49|5382.49|0
1597846500000|2020-08-19 14:15:00|5385.93|5385.93|5382.26|5382.26|5389.76|5389.76|5382.26|5382.26|0
1597846800000|2020-08-19 14:20:00|5382.69|5382.69|5377.81|5377.81|5383.54|5383.54|5374.27|5374.27|0
1597847100000|2020-08-19 14:25:00|5378.04|5378.04|5379.56|5379.56|5379.9|5379.9|5377.98|5377.98|0
1597847400000|2020-08-19 14:30:00|5380.17|5380.17|5383.83|5383.83|5383.83|5383.83|5380.17|5380.17|0
1597847700000|2020-08-19 14:35:00|5384.44|5384.44|5382.81|5382.81|5384.77|5384.77|5381.74|5381.74|0
1597848000000|2020-08-19 14:40:00|5383.68|5383.68|5385|5385|5387.61|5387.61|5380.72|5380.72|0
1597848300000|2020-08-19 14:45:00|5384.64|5384.64|5384.78|5384.78|5388.45|5388.45|5384.64|5384.64|0
1597848600000|2020-08-19 14:50:00|5385.39|5385.39|5388.54|5388.54|5388.84|5388.84|5384.79|5384.79|0
1597848900000|2020-08-19 14:55:00|5388.18|5388.18|5387.97|5387.97|5388.47|5388.47|5387.11|5387.11|0
1597849200000|2020-08-19 15:00:00|5388.2|5388.2|5382.32|5382.32|5390.38|5390.38|5382.32|5382.32|0
1597849500000|2020-08-19 15:05:00|5382.56|5382.56|5387.28|5387.28|5387.74|5387.74|5382.32|5382.32|0
1597849800000|2020-08-19 15:10:00|5386.32|5386.32|5380.81|5380.81|5386.32|5386.32|5380.81|5380.81|0
1597850100000|2020-08-19 15:15:00|5380.55|5380.55|5378.77|5378.77|5381.97|5381.97|5378.16|5378.16|0
1597850400000|2020-08-19 15:20:00|5378.16|5378.16|5382.59|5382.59|5382.59|5382.59|5378.16|5378.16|0
1597850700000|2020-08-19 15:25:00|5382.35|5382.35|5386.59|5386.59|5389.67|5389.67|5382.35|5382.35|0
1597907700000|2020-08-20 07:15:00|5337.46|5337.46|5343.33|5343.33|5344.03|5344.03|5335.82|5335.82|0
1597908000000|2020-08-20 07:20:00|5341.54|5341.54|5350.95|5350.95|5350.95|5350.95|5340.46|5340.46|0
1597908300000|2020-08-20 07:25:00|5349.21|5349.21|5346.43|5346.43|5349.73|5349.73|5346.43|5346.43|0
1597908600000|2020-08-20 07:30:00|5345.82|5345.82|5342.86|5342.86|5353.02|5353.02|5342.5|5342.5|0
1597908900000|2020-08-20 07:35:00|5342.25|5342.25|5356.75|5356.75|5356.75|5356.75|5342.25|5342.25|0
1597909200000|2020-08-20 07:40:00|5357.81|5357.81|5355.94|5355.94|5360.86|5360.86|5355.94|5355.94|0
1597909500000|2020-08-20 07:45:00|5356.38|5356.38|5347.6|5347.6|5362.88|5362.88|5347.17|5347.17|0
1597909800000|2020-08-20 07:50:00|5346.38|5346.38|5342.17|5342.17|5346.38|5346.38|5338.94|5338.94|0
1597910100000|2020-08-20 07:55:00|5340.36|5340.36|5333.24|5333.24|5340.99|5340.99|5333.24|5333.24|0
1597910400000|2020-08-20 08:00:00|5331.94|5331.94|5330.18|5330.18|5333.24|5333.24|5326.93|5326.93|0
1597910700000|2020-08-20 08:05:00|5329.57|5329.57|5328.11|5328.11|5330.03|5330.03|5325.31|5325.31|0
1597911000000|2020-08-20 08:10:00|5327.65|5327.65|5314.97|5314.97|5327.65|5327.65|5314.97|5314.97|0
1597911300000|2020-08-20 08:15:00|5313.24|5313.24|5307.37|5307.37|5313.24|5313.24|5302.79|5302.79|0
1597911600000|2020-08-20 08:20:00|5308.09|5308.09|5302.3|5302.3|5308.09|5308.09|5299.92|5299.92|0
1597911900000|2020-08-20 08:25:00|5300.99|5300.99|5301.92|5301.92|5301.92|5301.92|5292.78|5292.78|0
1597912200000|2020-08-20 08:30:00|5302.35|5302.35|5311.42|5311.42|5312.29|5312.29|5302.35|5302.35|0
1597912500000|2020-08-20 08:35:00|5310.7|5310.7|5318.47|5318.47|5319.07|5319.07|5310.09|5310.09|0
1597912800000|2020-08-20 08:40:00|5317.61|5317.61|5315.43|5315.43|5318.47|5318.47|5315.43|5315.43|0
1597913100000|2020-08-20 08:45:00|5315.08|5315.08|5312.29|5312.29|5317.25|5317.25|5311.86|5311.86|0
1597913400000|2020-08-20 08:50:00|5311.19|5311.19|5311.31|5311.31|5312.49|5312.49|5306.78|5306.78|0
1597913700000|2020-08-20 08:55:00|5311.75|5311.75|5316.19|5316.19|5317.72|5317.72|5309.32|5309.32|0
1597914000000|2020-08-20 09:00:00|5315.32|5315.32|5310.37|5310.37|5315.76|5315.76|5309.16|5309.16|0
1597914300000|2020-08-20 09:05:00|5310.81|5310.81|5319.99|5319.99|5321.14|5321.14|5310.81|5310.81|0
1597914600000|2020-08-20 09:10:00|5320.85|5320.85|5317.37|5317.37|5325|5325|5316.51|5316.51|0
1597914900000|2020-08-20 09:15:00|5316.51|5316.51|5311.62|5311.62|5317.37|5317.37|5311.01|5311.01|0
1597915200000|2020-08-20 09:20:00|5311.26|5311.26|5304.33|5304.33|5311.26|5311.26|5303.36|5303.36|0
1597915500000|2020-08-20 09:25:00|5304.69|5304.69|5306.8|5306.8|5306.8|5306.8|5304.46|5304.46|0
1597915800000|2020-08-20 09:30:00|5307.73|5307.73|5307.04|5307.04|5307.73|5307.73|5306.83|5306.83|0
1597916100000|2020-08-20 09:35:00|5307.9|5307.9|5307.31|5307.31|5309.41|5309.41|5306.99|5306.99|0
1597916400000|2020-08-20 09:40:00|5306.85|5306.85|5305.43|5305.43|5307.32|5307.32|5303.76|5303.76|0
1597916700000|2020-08-20 09:45:00|5305.2|5305.2|5301.49|5301.49|5305.66|5305.66|5301.49|5301.49|0
1597917000000|2020-08-20 09:50:00|5301.95|5301.95|5299.2|5299.2|5302.56|5302.56|5299.2|5299.2|0
1597917300000|2020-08-20 09:55:00|5299.66|5299.66|5299.23|5299.23|5300.27|5300.27|5295.83|5295.83|0
1597917600000|2020-08-20 10:00:00|5299.59|5299.59|5296.29|5296.29|5301.03|5301.03|5296.29|5296.29|0
1597917900000|2020-08-20 10:05:00|5294.56|5294.56|5286.76|5286.76|5294.56|5294.56|5283.72|5283.72|0
1597918200000|2020-08-20 10:10:00|5286.07|5286.07|5297.44|5297.44|5298.31|5298.31|5279.67|5279.67|0
1597918500000|2020-08-20 10:15:00|5297.67|5297.67|5304.27|5304.27|5304.27|5304.27|5297.44|5297.44|0
1597918800000|2020-08-20 10:20:00|5304.5|5304.5|5306.03|5306.03|5307.09|5307.09|5303.56|5303.56|0
1597919100000|2020-08-20 10:25:00|5306.26|5306.26|5296.58|5296.58|5306.49|5306.49|5296.58|5296.58|0
1597919400000|2020-08-20 10:30:00|5295.72|5295.72|5298.69|5298.69|5301.94|5301.94|5294.36|5294.36|0
1597919700000|2020-08-20 10:35:00|5299.56|5299.56|5293.28|5293.28|5299.56|5299.56|5293.28|5293.28|0
1597920000000|2020-08-20 10:40:00|5293.54|5293.54|5291.13|5291.13|5295.2|5295.2|5290.56|5290.56|0
1597920300000|2020-08-20 10:45:00|5291.6|5291.6|5293.67|5293.67|5296.49|5296.49|5291.51|5291.51|0
1597920600000|2020-08-20 10:50:00|5291.84|5291.84|5297.78|5297.78|5298.34|5298.34|5291.26|5291.26|0
1597920900000|2020-08-20 10:55:00|5297.34|5297.34|5294.92|5294.92|5297.48|5297.48|5294.2|5294.2|0
1597921200000|2020-08-20 11:00:00|5292.74|5292.74|5290.78|5290.78|5296.1|5296.1|5289.94|5289.94|0
1597921500000|2020-08-20 11:05:00|5289.35|5289.35|5284.03|5284.03|5289.71|5289.71|5284.03|5284.03|0
1597921800000|2020-08-20 11:10:00|5284.29|5284.29|5279.78|5279.78|5284.29|5284.29|5279.7|5279.7|0
1597922100000|2020-08-20 11:15:00|5280.14|5280.14|5277.18|5277.18|5280.57|5280.57|5276.31|5276.31|0
1597922400000|2020-08-20 11:20:00|5276.31|5276.31|5274.48|5274.48|5276.31|5276.31|5273.18|5273.18|0
1597922700000|2020-08-20 11:25:00|5273.79|5273.79|5274.87|5274.87|5275.51|5275.51|5272.16|5272.16|0
1597923000000|2020-08-20 11:30:00|5274.44|5274.44|5272.4|5272.4|5275.07|5275.07|5269.43|5269.43|0
1597923300000|2020-08-20 11:35:00|5272.63|5272.63|5270.63|5270.63|5276.65|5276.65|5270.2|5270.2|0
1597923600000|2020-08-20 11:40:00|5270.28|5270.28|5268.87|5268.87|5271.71|5271.71|5268.87|5268.87|0
1597923900000|2020-08-20 11:45:00|5269.56|5269.56|5266.86|5266.86|5270.2|5270.2|5266.86|5266.86|0
1597924200000|2020-08-20 11:50:00|5266.4|5266.4|5261.51|5261.51|5266.63|5266.63|5261|5261|0
1597924500000|2020-08-20 11:55:00|5261.79|5261.79|5260.64|5260.64|5261.79|5261.79|5258.7|5258.7|0
1597924800000|2020-08-20 12:00:00|5260.41|5260.41|5256.89|5256.89|5261.46|5261.46|5255.5|5255.5|0
1597925100000|2020-08-20 12:05:00|5258.11|5258.11|5251.38|5251.38|5259.18|5259.18|5251.38|5251.38|0
1597925400000|2020-08-20 12:10:00|5251.85|5251.85|5254.67|5254.67|5254.67|5254.67|5251.61|5251.61|0
1597925700000|2020-08-20 12:15:00|5255.02|5255.02|5252.79|5252.79|5255.25|5255.25|5250.88|5250.88|0
1597926000000|2020-08-20 12:20:00|5251.82|5251.82|5252.71|5252.71|5253.77|5253.77|5251.82|5251.82|0
1597926300000|2020-08-20 12:25:00|5253.17|5253.17|5261.39|5261.39|5261.41|5261.41|5252.02|5252.02|0
1597926600000|2020-08-20 12:30:00|5261.03|5261.03|5259.13|5259.13|5262.37|5262.37|5258.8|5258.8|0
1597926900000|2020-08-20 12:35:00|5258.42|5258.42|5263.5|5263.5|5263.9|5263.9|5258.42|5258.42|0
1597927200000|2020-08-20 12:40:00|5263.27|5263.27|5270.05|5270.05|5271.03|5271.03|5263.27|5263.27|0
1597927500000|2020-08-20 12:45:00|5270.92|5270.92|5270.07|5270.07|5271.62|5271.62|5269.36|5269.36|0
1597927800000|2020-08-20 12:50:00|5269.46|5269.46|5266.55|5266.55|5272.05|5272.05|5266.47|5266.47|0
1597928100000|2020-08-20 12:55:00|5267.01|5267.01|5270.14|5270.14|5270.27|5270.27|5266.4|5266.4|0
1597928400000|2020-08-20 13:00:00|5268.4|5268.4|5264.88|5264.88|5268.4|5268.4|5263.52|5263.52|0
1597928700000|2020-08-20 13:05:00|5265.48|5265.48|5264.82|5264.82|5266.56|5266.56|5264.46|5264.46|0
1597929000000|2020-08-20 13:10:00|5264.11|5264.11|5260.47|5260.47|5264.46|5264.46|5260.4|5260.4|0
1597929300000|2020-08-20 13:15:00|5260.99|5260.99|5257.92|5257.92|5261.34|5261.34|5257.92|5257.92|0
1597929600000|2020-08-20 13:20:00|5257.31|5257.31|5257.97|5257.97|5260.37|5260.37|5257.27|5257.27|0
1597929900000|2020-08-20 13:25:00|5258.33|5258.33|5256.3|5256.3|5258.56|5258.56|5255.21|5255.21|0
1597930200000|2020-08-20 13:30:00|5256.47|5256.47|5259.89|5259.89|5259.89|5259.89|5254.76|5254.76|0
1597930500000|2020-08-20 13:35:00|5260.13|5260.13|5262.1|5262.1|5264.24|5264.24|5260.13|5260.13|0
1597930800000|2020-08-20 13:40:00|5261.22|5261.22|5261.45|5261.45|5261.45|5261.45|5255.07|5255.07|0
1597931100000|2020-08-20 13:45:00|5261.68|5261.68|5267.35|5267.35|5268.03|5268.03|5261.68|5261.68|0
1597931400000|2020-08-20 13:50:00|5267.58|5267.58|5270.64|5270.64|5271.43|5271.43|5266.3|5266.3|0
1597931700000|2020-08-20 13:55:00|5270.41|5270.41|5267.04|5267.04|5270.41|5270.41|5265.14|5265.14|0
1597932000000|2020-08-20 14:00:00|5266.69|5266.69|5264.2|5264.2|5266.69|5266.69|5263.65|5263.65|0
1597932300000|2020-08-20 14:05:00|5263.73|5263.73|5264.76|5264.76|5264.76|5264.76|5261.55|5261.55|0
1597932600000|2020-08-20 14:10:00|5266.15|5266.15|5265.56|5265.56|5267.02|5267.02|5264.69|5264.69|0
1597932900000|2020-08-20 14:15:00|5265.92|5265.92|5270.88|5270.88|5270.88|5270.88|5265.92|5265.92|0
1597933200000|2020-08-20 14:20:00|5271.24|5271.24|5275.31|5275.31|5275.31|5275.31|5271.24|5271.24|0
1597933500000|2020-08-20 14:25:00|5275.75|5275.75|5277.87|5277.87|5279.26|5279.26|5275.64|5275.64|0
1597933800000|2020-08-20 14:30:00|5277.01|5277.01|5282.96|5282.96|5283.01|5283.01|5276.93|5276.93|0
1597934100000|2020-08-20 14:35:00|5283.82|5283.82|5288.31|5288.31|5289.33|5289.33|5283.39|5283.39|0
1597934400000|2020-08-20 14:40:00|5288.67|5288.67|5282.44|5282.44|5289.72|5289.72|5282.44|5282.44|0
1597934700000|2020-08-20 14:45:00|5281.98|5281.98|5283.27|5283.27|5283.63|5283.63|5279.15|5279.15|0
1597935000000|2020-08-20 14:50:00|5283.88|5283.88|5277.12|5277.12|5284.98|5284.98|5277.12|5277.12|0
1597935300000|2020-08-20 14:55:00|5276.89|5276.89|5277.2|5277.2|5278.44|5278.44|5275.35|5275.35|0
1597935600000|2020-08-20 15:00:00|5276.77|5276.77|5276.08|5276.08|5278.04|5278.04|5273.93|5273.93|0
1597935900000|2020-08-20 15:05:00|5276.31|5276.31|5274.78|5274.78|5277.4|5277.4|5274.17|5274.17|0
1597936200000|2020-08-20 15:10:00|5273.91|5273.91|5272.18|5272.18|5275.73|5275.73|5270.36|5270.36|0
1597936500000|2020-08-20 15:15:00|5271.83|5271.83|5275.42|5275.42|5275.82|5275.82|5271.83|5271.83|0
1597936800000|2020-08-20 15:20:00|5275.65|5275.65|5281.56|5281.56|5282.79|5282.79|5274.45|5274.45|0
1597937100000|2020-08-20 15:25:00|5281.13|5281.13|5277.14|5277.14|5287.94|5287.94|5275.24|5275.24|0
1597994100000|2020-08-21 07:15:00|5320.15|5320.15|5292.5|5292.5|5320.15|5320.15|5288.59|5288.59|0
1597994400000|2020-08-21 07:20:00|5291.57|5291.57|5285.72|5285.72|5292.44|5292.44|5273.39|5273.39|0
1597994700000|2020-08-21 07:25:00|5285.11|5285.11|5277.43|5277.43|5286.74|5286.74|5277.43|5277.43|0
1597995000000|2020-08-21 07:30:00|5278.65|5278.65|5289.5|5289.5|5291.34|5291.34|5276.63|5276.63|0
1597995300000|2020-08-21 07:35:00|5288.78|5288.78|5294.12|5294.12|5294.12|5294.12|5285.48|5285.48|0
1597995600000|2020-08-21 07:40:00|5294.58|5294.58|5285.37|5285.37|5294.58|5294.58|5283.21|5283.21|0
1597995900000|2020-08-21 07:45:00|5283.64|5283.64|5285.71|5285.71|5291.29|5291.29|5282.56|5282.56|0
1597996200000|2020-08-21 07:50:00|5286.4|5286.4|5282.68|5282.68|5288.69|5288.69|5282.45|5282.45|0
1597996500000|2020-08-21 07:55:00|5283.14|5283.14|5286.31|5286.31|5288.95|5288.95|5283.14|5283.14|0
1597996800000|2020-08-21 08:00:00|5286.08|5286.08|5272.71|5272.71|5286.31|5286.31|5270.06|5270.06|0
1597997100000|2020-08-21 08:05:00|5272.94|5272.94|5278.28|5278.28|5280.25|5280.25|5272.94|5272.94|0
1597997400000|2020-08-21 08:10:00|5277.56|5277.56|5273.72|5273.72|5280.82|5280.82|5271.77|5271.77|0
1597997700000|2020-08-21 08:15:00|5273.11|5273.11|5276|5276|5281.89|5281.89|5271.89|5271.89|0
1597998000000|2020-08-21 08:20:00|5277.22|5277.22|5278.75|5278.75|5278.75|5278.75|5271.58|5271.58|0
1597998300000|2020-08-21 08:25:00|5277.18|5277.18|5280.33|5280.33|5282.63|5282.63|5277.18|5277.18|0
1597998600000|2020-08-21 08:30:00|5280.51|5280.51|5277.71|5277.71|5284.35|5284.35|5275.64|5275.64|0
1597998900000|2020-08-21 08:35:00|5277.02|5277.02|5268.45|5268.45|5277.02|5277.02|5267.84|5267.84|0
1597999200000|2020-08-21 08:40:00|5268.98|5268.98|5267.83|5267.83|5269.21|5269.21|5265.04|5265.04|0
1597999500000|2020-08-21 08:45:00|5268.44|5268.44|5268.45|5268.45|5272.48|5272.48|5268.44|5268.44|0
1597999800000|2020-08-21 08:50:00|5268.22|5268.22|5263.7|5263.7|5268.91|5268.91|5263.09|5263.09|0
1598000100000|2020-08-21 08:55:00|5262.48|5262.48|5265.68|5265.68|5265.68|5265.68|5261.96|5261.96|0
1598000400000|2020-08-21 09:00:00|5265.32|5265.32|5259.77|5259.77|5265.33|5265.33|5258.72|5258.72|0
1598000700000|2020-08-21 09:05:00|5260.29|5260.29|5263.25|5263.25|5263.25|5263.25|5258.21|5258.21|0
1598001300000|2020-08-21 09:15:00|5264.98|5264.98|5269.56|5269.56|5270.44|5270.44|5263.59|5263.59|0
1598001600000|2020-08-21 09:20:00|5270.78|5270.78|5272.34|5272.34|5277.44|5277.44|5270.78|5270.78|0
1598001900000|2020-08-21 09:25:00|5271.82|5271.82|5273.26|5273.26|5275.68|5275.68|5271.82|5271.82|0
1598002200000|2020-08-21 09:30:00|5272.8|5272.8|5272.7|5272.7|5275.38|5275.38|5269.04|5269.04|0
1598002500000|2020-08-21 09:35:00|5272.93|5272.93|5276.82|5276.82|5276.82|5276.82|5271.05|5271.05|0
1598002800000|2020-08-21 09:40:00|5277.51|5277.51|5272.79|5272.79|5277.87|5277.87|5271.44|5271.44|0
1598003100000|2020-08-21 09:45:00|5274.71|5274.71|5285.93|5285.93|5285.93|5285.93|5274.71|5274.71|0
1598003400000|2020-08-21 09:50:00|5285.31|5285.31|5277.97|5277.97|5285.31|5285.31|5277.1|5277.1|0
1598003700000|2020-08-21 09:55:00|5277.79|5277.79|5277.44|5277.44|5278.76|5278.76|5276|5276|0
1598004000000|2020-08-21 10:00:00|5275.97|5275.97|5274.97|5274.97|5276.51|5276.51|5272.92|5272.92|0
1598004300000|2020-08-21 10:05:00|5275.58|5275.58|5277.87|5277.87|5279.58|5279.58|5275.58|5275.58|0
1598004600000|2020-08-21 10:10:00|5278.33|5278.33|5276.55|5276.55|5279.62|5279.62|5276.31|5276.31|0
1598004900000|2020-08-21 10:15:00|5276.2|5276.2|5267.92|5267.92|5276.66|5276.66|5267.92|5267.92|0
1598005200000|2020-08-21 10:20:00|5267.69|5267.69|5264.15|5264.15|5267.69|5267.69|5263.26|5263.26|0
1598005500000|2020-08-21 10:25:00|5263.63|5263.63|5259.27|5259.27|5263.63|5263.63|5257.54|5257.54|0
1598005800000|2020-08-21 10:30:00|5260.13|5260.13|5263.2|5263.2|5264.76|5264.76|5260.13|5260.13|0
1598006100000|2020-08-21 10:35:00|5263.81|5263.81|5258.49|5258.49|5264.16|5264.16|5257.97|5257.97|0
1598006400000|2020-08-21 10:40:00|5257.88|5257.88|5251.21|5251.21|5257.88|5257.88|5251.21|5251.21|0
1598006700000|2020-08-21 10:45:00|5251.45|5251.45|5249.91|5249.91|5252.54|5252.54|5248.15|5248.15|0
1598007000000|2020-08-21 10:50:00|5249.19|5249.19|5251.57|5251.57|5252.03|5252.03|5249.19|5249.19|0
1598007300000|2020-08-21 10:55:00|5251.21|5251.21|5256.53|5256.53|5256.53|5256.53|5250.63|5250.63|0
1598007600000|2020-08-21 11:00:00|5256.89|5256.89|5262.18|5262.18|5267.45|5267.45|5256.89|5256.89|0
1598007900000|2020-08-21 11:05:00|5262|5262|5262.5|5262.5|5264.4|5264.4|5258.82|5258.82|0
1598008200000|2020-08-21 11:10:00|5262.27|5262.27|5271.47|5271.47|5271.47|5271.47|5260.94|5260.94|0
1598008500000|2020-08-21 11:15:00|5270.61|5270.61|5272.79|5272.79|5273.69|5273.69|5269.45|5269.45|0
1598008800000|2020-08-21 11:20:00|5272.27|5272.27|5267.57|5267.57|5272.27|5272.27|5265.8|5265.8|0
1598009100000|2020-08-21 11:25:00|5265.84|5265.84|5262.37|5262.37|5266.65|5266.65|5262.37|5262.37|0
1598009400000|2020-08-21 11:30:00|5262.72|5262.72|5260.5|5260.5|5265.23|5265.23|5260.5|5260.5|0
1598009700000|2020-08-21 11:35:00|5260.04|5260.04|5259.22|5259.22|5261.03|5261.03|5258.71|5258.71|0
1598010000000|2020-08-21 11:40:00|5259.45|5259.45|5261.07|5261.07|5261.88|5261.88|5259.03|5259.03|0
1598010300000|2020-08-21 11:45:00|5260.71|5260.71|5252.83|5252.83|5260.71|5260.71|5252.47|5252.47|0
1598010600000|2020-08-21 11:50:00|5252.47|5252.47|5254.36|5254.36|5255.11|5255.11|5251.55|5251.55|0
1598010900000|2020-08-21 11:55:00|5254.6|5254.6|5251.61|5251.61|5256.61|5256.61|5250.33|5250.33|0
1598011200000|2020-08-21 12:00:00|5251.15|5251.15|5226.54|5226.54|5251.15|5251.15|5226.54|5226.54|0
1598011500000|2020-08-21 12:05:00|5226.18|5226.18|5226.29|5226.29|5227.01|5227.01|5222.89|5222.89|0
1598011800000|2020-08-21 12:10:00|5226.06|5226.06|5220.79|5220.79|5226.06|5226.06|5216.28|5216.28|0
1598012100000|2020-08-21 12:15:00|5220.32|5220.32|5227.66|5227.66|5228|5228|5220.32|5220.32|0
1598012400000|2020-08-21 12:20:00|5227.3|5227.3|5220.99|5220.99|5227.3|5227.3|5217.42|5217.42|0
1598012700000|2020-08-21 12:25:00|5222.73|5222.73|5226.17|5226.17|5226.17|5226.17|5221.57|5221.57|0
1598013000000|2020-08-21 12:30:00|5226.4|5226.4|5222.69|5222.69|5227.01|5227.01|5221.73|5221.73|0
1598013300000|2020-08-21 12:35:00|5222.08|5222.08|5219.51|5219.51|5222.08|5222.08|5217.37|5217.37|0
1598013600000|2020-08-21 12:40:00|5219.16|5219.16|5214.56|5214.56|5219.62|5219.62|5213.14|5213.14|0
1598013900000|2020-08-21 12:45:00|5214.92|5214.92|5213.98|5213.98|5215.74|5215.74|5213.19|5213.19|0
1598014200000|2020-08-21 12:50:00|5214.16|5214.16|5204.26|5204.26|5214.16|5214.16|5202.94|5202.94|0
1598014500000|2020-08-21 12:55:00|5204.49|5204.49|5206.02|5206.02|5207.76|5207.76|5204.08|5204.08|0
1598014800000|2020-08-21 13:00:00|5206.37|5206.37|5190.18|5190.18|5206.37|5206.37|5190.18|5190.18|0
1598015100000|2020-08-21 13:05:00|5190.36|5190.36|5198.75|5198.75|5198.75|5198.75|5190.36|5190.36|0
1598015400000|2020-08-21 13:10:00|5200.19|5200.19|5211.35|5211.35|5211.35|5211.35|5200.19|5200.19|0
1598015700000|2020-08-21 13:15:00|5211|5211|5216.03|5216.03|5218.12|5218.12|5211|5211|0
1598016000000|2020-08-21 13:20:00|5216.21|5216.21|5223.99|5223.99|5223.99|5223.99|5214.56|5214.56|0
1598016300000|2020-08-21 13:25:00|5224.51|5224.51|5229.36|5229.36|5229.36|5229.36|5224.51|5224.51|0
1598016600000|2020-08-21 13:30:00|5229.97|5229.97|5231.54|5231.54|5231.54|5231.54|5227.68|5227.68|0
1598016900000|2020-08-21 13:35:00|5232.76|5232.76|5233.33|5233.33|5234.59|5234.59|5229.93|5229.93|0
1598017200000|2020-08-21 13:40:00|5233.56|5233.56|5234.37|5234.37|5237.68|5237.68|5232.74|5232.74|0
1598017500000|2020-08-21 13:45:00|5234.6|5234.6|5250.85|5250.85|5251.76|5251.76|5233.36|5233.36|0
1598017800000|2020-08-21 13:50:00|5251.63|5251.63|5252.52|5252.52|5253.58|5253.58|5246.07|5246.07|0
1598018100000|2020-08-21 13:55:00|5251.83|5251.83|5253.57|5253.57|5253.57|5253.57|5248.12|5248.12|0
1598018400000|2020-08-21 14:00:00|5254.79|5254.79|5253.68|5253.68|5259|5259|5253.68|5253.68|0
1598018700000|2020-08-21 14:05:00|5253.32|5253.32|5257.48|5257.48|5258.82|5258.82|5248.67|5248.67|0
1598019000000|2020-08-21 14:10:00|5257.65|5257.65|5255.71|5255.71|5258.58|5258.58|5254.94|5254.94|0
1598019300000|2020-08-21 14:15:00|5255.48|5255.48|5254.61|5254.61|5255.71|5255.71|5252.95|5252.95|0
1598019600000|2020-08-21 14:20:00|5254.84|5254.84|5252.92|5252.92|5255.07|5255.07|5251.43|5251.43|0
1598019900000|2020-08-21 14:25:00|5252.57|5252.57|5257.82|5257.82|5257.82|5257.82|5250.3|5250.3|0
1598020200000|2020-08-21 14:30:00|5258.05|5258.05|5263.68|5263.68|5264.74|5264.74|5258.05|5258.05|0
1598020500000|2020-08-21 14:35:00|5263.15|5263.15|5264.72|5264.72|5265.78|5265.78|5263.15|5263.15|0
1598020800000|2020-08-21 14:40:00|5265.44|5265.44|5267.08|5267.08|5267.25|5267.25|5262.2|5262.2|0
1598021100000|2020-08-21 14:45:00|5267.31|5267.31|5262.38|5262.38|5269.7|5269.7|5261.49|5261.49|0
1598021400000|2020-08-21 14:50:00|5262.61|5262.61|5267.09|5267.09|5267.09|5267.09|5262.61|5262.61|0
1598021700000|2020-08-21 14:55:00|5266.57|5266.57|5265.2|5265.2|5269.77|5269.77|5263.41|5263.41|0
1598022000000|2020-08-21 15:00:00|5265.66|5265.66|5261.23|5261.23|5268.69|5268.69|5259.42|5259.42|0
1598022300000|2020-08-21 15:05:00|5261.4|5261.4|5263.03|5263.03|5263.92|5263.92|5260.63|5260.63|0
1598022600000|2020-08-21 15:10:00|5263.27|5263.27|5263.05|5263.05|5267.84|5267.84|5263.05|5263.05|0
1598022900000|2020-08-21 15:15:00|5262.53|5262.53|5257.34|5257.34|5265.28|5265.28|5257.34|5257.34|0
1598023200000|2020-08-21 15:20:00|5257.8|5257.8|5259.5|5259.5|5262.03|5262.03|5257.67|5257.67|0
1598023500000|2020-08-21 15:25:00|5260.11|5260.11|5260.08|5260.08|5262.22|5262.22|5256.54|5256.54|0
1598253300000|2020-08-24 07:15:00|5385.68|5385.68|5378.47|5378.47|5385.68|5385.68|5378.47|5378.47|0
1598253600000|2020-08-24 07:20:00|5377.75|5377.75|5385.05|5385.05|5391.04|5391.04|5377.75|5377.75|0
1598253900000|2020-08-24 07:25:00|5388.7|5388.7|5393.35|5393.35|5399.15|5399.15|5387.72|5387.72|0
1598254200000|2020-08-24 07:30:00|5395.18|5395.18|5408.23|5408.23|5417.02|5417.02|5395.18|5395.18|0
1598254500000|2020-08-24 07:35:00|5409.53|5409.53|5407.45|5407.45|5417.58|5417.58|5407.45|5407.45|0
1598254800000|2020-08-24 07:40:00|5408.67|5408.67|5412.47|5412.47|5413.77|5413.77|5408.67|5408.67|0
1598255100000|2020-08-24 07:45:00|5414.3|5414.3|5410.55|5410.55|5420.53|5420.53|5410.55|5410.55|0
1598255400000|2020-08-24 07:50:00|5410.32|5410.32|5415.45|5415.45|5419.04|5419.04|5410.32|5410.32|0
1598255700000|2020-08-24 07:55:00|5414.23|5414.23|5411.54|5411.54|5420.68|5420.68|5411.54|5411.54|0
1598256000000|2020-08-24 08:00:00|5412.24|5412.24|5412.78|5412.78|5418.13|5418.13|5411.66|5411.66|0
1598256300000|2020-08-24 08:05:00|5412.32|5412.32|5414.94|5414.94|5416.48|5416.48|5409.18|5409.18|0
1598256600000|2020-08-24 08:10:00|5414.33|5414.33|5409.73|5409.73|5414.33|5414.33|5409.27|5409.27|0
1598256900000|2020-08-24 08:15:00|5410.09|5410.09|5407.27|5407.27|5413.22|5413.22|5404.91|5404.91|0
1598257200000|2020-08-24 08:20:00|5409.1|5409.1|5409.87|5409.87|5412.27|5412.27|5406.97|5406.97|0
1598257500000|2020-08-24 08:25:00|5411.61|5411.61|5412.99|5412.99|5413.73|5413.73|5409.67|5409.67|0
1598257800000|2020-08-24 08:30:00|5412.52|5412.52|5419.6|5419.6|5421.06|5421.06|5412.52|5412.52|0
1598258100000|2020-08-24 08:35:00|5416.98|5416.98|5410.84|5410.84|5419.5|5419.5|5409.8|5409.8|0
1598258400000|2020-08-24 08:40:00|5410.23|5410.23|5423.32|5423.32|5424.28|5424.28|5407.72|5407.72|0
1598258700000|2020-08-24 08:45:00|5424.53|5424.53|5426.1|5426.1|5426.1|5426.1|5420.93|5420.93|0
1598259000000|2020-08-24 08:50:00|5426.33|5426.33|5425.56|5425.56|5430.45|5430.45|5424.95|5424.95|0
1598259300000|2020-08-24 08:55:00|5424.33|5424.33|5427.21|5427.21|5428.01|5428.01|5424.33|5424.33|0
1598259600000|2020-08-24 09:00:00|5426.6|5426.6|5430.29|5430.29|5432.51|5432.51|5426.6|5426.6|0
1598259900000|2020-08-24 09:05:00|5430.65|5430.65|5434.74|5434.74|5436.92|5436.92|5430.6|5430.6|0
1598260200000|2020-08-24 09:10:00|5434.38|5434.38|5440.37|5440.37|5441.88|5441.88|5434.38|5434.38|0
1598260500000|2020-08-24 09:15:00|5440.8|5440.8|5427.99|5427.99|5441.24|5441.24|5427.99|5427.99|0
1598260800000|2020-08-24 09:20:00|5428.6|5428.6|5429.41|5429.41|5432.46|5432.46|5424.7|5424.7|0
1598261100000|2020-08-24 09:25:00|5428.8|5428.8|5423.66|5423.66|5428.8|5428.8|5422.66|5422.66|0
1598261400000|2020-08-24 09:30:00|5423.42|5423.42|5419.66|5419.66|5424.79|5424.79|5419.05|5419.05|0
1598261700000|2020-08-24 09:35:00|5419.05|5419.05|5419.94|5419.94|5423.56|5423.56|5417.32|5417.32|0
1598262000000|2020-08-24 09:40:00|5419.33|5419.33|5426.72|5426.72|5426.72|5426.72|5419.33|5419.33|0
1598262300000|2020-08-24 09:45:00|5426.28|5426.28|5420.52|5420.52|5426.89|5426.89|5420.52|5420.52|0
1598262600000|2020-08-24 09:50:00|5421.13|5421.13|5408.73|5408.73|5421.13|5421.13|5408.73|5408.73|0
1598262900000|2020-08-24 09:55:00|5408.27|5408.27|5404.87|5404.87|5409.27|5409.27|5403.65|5403.65|0
1598263200000|2020-08-24 10:00:00|5405.1|5405.1|5397.65|5397.65|5407.24|5407.24|5397.65|5397.65|0
1598263500000|2020-08-24 10:05:00|5397.88|5397.88|5398.17|5398.17|5398.63|5398.63|5396.43|5396.43|0
1598263800000|2020-08-24 10:10:00|5398.6|5398.6|5400.69|5400.69|5401.53|5401.53|5397.75|5397.75|0
1598264100000|2020-08-24 10:15:00|5401.29|5401.29|5397.72|5397.72|5401.29|5401.29|5396.49|5396.49|0
1598264400000|2020-08-24 10:20:00|5398.16|5398.16|5398.25|5398.25|5398.66|5398.66|5396.98|5396.98|0
1598264700000|2020-08-24 10:25:00|5399.12|5399.12|5401.45|5401.45|5402.05|5402.05|5399.12|5399.12|0
1598265000000|2020-08-24 10:30:00|5401.88|5401.88|5406.69|5406.69|5407.95|5407.95|5401.02|5401.02|0
1598265300000|2020-08-24 10:35:00|5406.92|5406.92|5415.36|5415.36|5415.36|5415.36|5406.2|5406.2|0
1598265600000|2020-08-24 10:40:00|5415.97|5415.97|5415.9|5415.9|5417.8|5417.8|5414.18|5414.18|0
1598265900000|2020-08-24 10:45:00|5416.51|5416.51|5415.19|5415.19|5419.99|5419.99|5415.19|5415.19|0
1598266200000|2020-08-24 10:50:00|5414.58|5414.58|5411.17|5411.17|5414.87|5414.87|5411.17|5411.17|0
1598266500000|2020-08-24 10:55:00|5410.94|5410.94|5399.47|5399.47|5410.94|5410.94|5399.11|5399.11|0
1598266800000|2020-08-24 11:00:00|5396.96|5396.96|5404.18|5404.18|5409.59|5409.59|5396.96|5396.96|0
1598267100000|2020-08-24 11:05:00|5404.54|5404.54|5402.94|5402.94|5405.41|5405.41|5402.27|5402.27|0
1598267400000|2020-08-24 11:10:00|5402.33|5402.33|5410.92|5410.92|5412.59|5412.59|5401.72|5401.72|0
1598267700000|2020-08-24 11:15:00|5411.53|5411.53|5406.8|5406.8|5414.61|5414.61|5406.8|5406.8|0
1598268000000|2020-08-24 11:20:00|5406.19|5406.19|5406.28|5406.28|5410.21|5410.21|5403.84|5403.84|0
1598268300000|2020-08-24 11:25:00|5405.92|5405.92|5406.61|5406.61|5407.14|5407.14|5405.48|5405.48|0
1598268600000|2020-08-24 11:30:00|5406.38|5406.38|5399.93|5399.93|5406.38|5406.38|5396.84|5396.84|0
1598268900000|2020-08-24 11:35:00|5399.32|5399.32|5399.88|5399.88|5400.93|5400.93|5399.24|5399.24|0
1598269200000|2020-08-24 11:40:00|5400.47|5400.47|5400.02|5400.02|5400.94|5400.94|5397.81|5397.81|0
1598269500000|2020-08-24 11:45:00|5400.63|5400.63|5400.02|5400.02|5402.28|5402.28|5400.02|5400.02|0
1598269800000|2020-08-24 11:50:00|5400.63|5400.63|5402.94|5402.94|5402.94|5402.94|5399.83|5399.83|0
1598270100000|2020-08-24 11:55:00|5402.71|5402.71|5405.98|5405.98|5407.63|5407.63|5402.71|5402.71|0
1598270400000|2020-08-24 12:00:00|5407.71|5407.71|5404.8|5404.8|5407.94|5407.94|5403.75|5403.75|0
1598270700000|2020-08-24 12:05:00|5404.19|5404.19|5398.9|5398.9|5404.19|5404.19|5398.46|5398.46|0
1598271000000|2020-08-24 12:10:00|5398.54|5398.54|5399.96|5399.96|5400.25|5400.25|5398.42|5398.42|0
1598271300000|2020-08-24 12:15:00|5400.19|5400.19|5392.8|5392.8|5400.62|5400.62|5392.8|5392.8|0
1598271600000|2020-08-24 12:20:00|5394.02|5394.02|5394.72|5394.72|5394.98|5394.98|5393.33|5393.33|0
1598271900000|2020-08-24 12:25:00|5395.59|5395.59|5396.63|5396.63|5396.63|5396.63|5394.57|5394.57|0
1598272200000|2020-08-24 12:30:00|5396.4|5396.4|5391.81|5391.81|5396.69|5396.69|5391.81|5391.81|0
1598272500000|2020-08-24 12:35:00|5391.46|5391.46|5392.99|5392.99|5393.43|5393.43|5390.49|5390.49|0
1598272800000|2020-08-24 12:40:00|5392.76|5392.76|5394.86|5394.86|5395.22|5395.22|5392.76|5392.76|0
1598273100000|2020-08-24 12:45:00|5394.51|5394.51|5393.94|5393.94|5396.97|5396.97|5393.94|5393.94|0
1598273400000|2020-08-24 12:50:00|5393.22|5393.22|5391.44|5391.44|5393.22|5393.22|5390.33|5390.33|0
1598273700000|2020-08-24 12:55:00|5391.95|5391.95|5391.35|5391.35|5393.32|5393.32|5391.35|5391.35|0
1598274000000|2020-08-24 13:00:00|5390.74|5390.74|5393.36|5393.36|5395.41|5395.41|5390.74|5390.74|0
1598274300000|2020-08-24 13:05:00|5395.09|5395.09|5394.56|5394.56|5395.53|5395.53|5392.96|5392.96|0
1598274600000|2020-08-24 13:10:00|5394.79|5394.79|5396.07|5396.07|5396.3|5396.3|5394.79|5394.79|0
1598274900000|2020-08-24 13:15:00|5395.46|5395.46|5393.97|5393.97|5396.07|5396.07|5393.97|5393.97|0
1598275200000|2020-08-24 13:20:00|5394.32|5394.32|5387.36|5387.36|5394.68|5394.68|5387.36|5387.36|0
1598275500000|2020-08-24 13:25:00|5387.13|5387.13|5385.87|5385.87|5389.31|5389.31|5385.43|5385.43|0
1598275800000|2020-08-24 13:30:00|5385.64|5385.64|5379.86|5379.86|5386.28|5386.28|5379.62|5379.62|0
1598276100000|2020-08-24 13:35:00|5378.56|5378.56|5378.69|5378.69|5379.22|5379.22|5376.37|5376.37|0
1598276400000|2020-08-24 13:40:00|5378.46|5378.46|5382.55|5382.55|5382.55|5382.55|5377.35|5377.35|0
1598276700000|2020-08-24 13:45:00|5383.43|5383.43|5379.42|5379.42|5385.67|5385.67|5378.22|5378.22|0
1598277000000|2020-08-24 13:50:00|5379.19|5379.19|5381.37|5381.37|5383.92|5383.92|5376.81|5376.81|0
1598277300000|2020-08-24 13:55:00|5382.59|5382.59|5388.69|5388.69|5389.56|5389.56|5381.55|5381.55|0
1598277600000|2020-08-24 14:00:00|5390.44|5390.44|5401.36|5401.36|5401.36|5401.36|5390.36|5390.36|0
1598277900000|2020-08-24 14:05:00|5402.22|5402.22|5405.16|5405.16|5406.17|5406.17|5402.22|5402.22|0
1598278200000|2020-08-24 14:10:00|5405.52|5405.52|5401.58|5401.58|5406.41|5406.41|5399.59|5399.59|0
1598278500000|2020-08-24 14:15:00|5402.01|5402.01|5408.73|5408.73|5409.74|5409.74|5400.97|5400.97|0
1598278800000|2020-08-24 14:20:00|5408.27|5408.27|5410.8|5410.8|5412.9|5412.9|5408.27|5408.27|0
1598279100000|2020-08-24 14:25:00|5410.37|5410.37|5408.74|5408.74|5411.64|5411.64|5405.53|5405.53|0
1598279400000|2020-08-24 14:30:00|5409.95|5409.95|5415.66|5415.66|5417.77|5417.77|5409.95|5409.95|0
1598279700000|2020-08-24 14:35:00|5415.05|5415.05|5417.89|5417.89|5417.89|5417.89|5413.68|5413.68|0
1598280000000|2020-08-24 14:40:00|5418.41|5418.41|5420.97|5420.97|5420.97|5420.97|5414.41|5414.41|0
1598280300000|2020-08-24 14:45:00|5421.2|5421.2|5410.22|5410.22|5421.2|5421.2|5409.26|5409.26|0
1598280600000|2020-08-24 14:50:00|5409.86|5409.86|5405.78|5405.78|5411.09|5411.09|5405.35|5405.35|0
1598280900000|2020-08-24 14:55:00|5406.39|5406.39|5411.56|5411.56|5411.56|5411.56|5406.39|5406.39|0
1598281200000|2020-08-24 15:00:00|5411.8|5411.8|5426|5426|5426|5426|5411.8|5411.8|0
1598281500000|2020-08-24 15:05:00|5426.61|5426.61|5430.02|5430.02|5431.6|5431.6|5425|5425|0
1598281800000|2020-08-24 15:10:00|5430.89|5430.89|5430.1|5430.1|5432.64|5432.64|5429.27|5429.27|0
1598282100000|2020-08-24 15:15:00|5430.33|5430.33|5436.77|5436.77|5437.77|5437.77|5429.01|5429.01|0
1598282400000|2020-08-24 15:20:00|5437.13|5437.13|5438.71|5438.71|5440.05|5440.05|5436.17|5436.17|0
1598282700000|2020-08-24 15:25:00|5437.85|5437.85|5439.68|5439.68|5442.59|5442.59|5435.49|5435.49|0
1598339700000|2020-08-25 07:15:00|5511.34|5511.34|5508.21|5508.21|5511.8|5511.8|5502.49|5502.49|0
1598340000000|2020-08-25 07:20:00|5506.38|5506.38|5495.14|5495.14|5506.38|5506.38|5488.97|5488.97|0
1598340300000|2020-08-25 07:25:00|5495.75|5495.75|5494.4|5494.4|5502.32|5502.32|5494.4|5494.4|0
1598340600000|2020-08-25 07:30:00|5492.22|5492.22|5476.97|5476.97|5493.02|5493.02|5474.77|5474.77|0
1598340900000|2020-08-25 07:35:00|5478.72|5478.72|5477.16|5477.16|5480.48|5480.48|5471.36|5471.36|0
1598341200000|2020-08-25 07:40:00|5476.29|5476.29|5467.73|5467.73|5476.29|5476.29|5467.29|5467.29|0
1598341500000|2020-08-25 07:45:00|5466.86|5466.86|5463.25|5463.25|5466.86|5466.86|5456.75|5456.75|0
1598341800000|2020-08-25 07:50:00|5463.61|5463.61|5458.6|5458.6|5463.61|5463.61|5455.07|5455.07|0
1598342100000|2020-08-25 07:55:00|5457.38|5457.38|5447.83|5447.83|5458.83|5458.83|5447.33|5447.33|0
1598342400000|2020-08-25 08:00:00|5443.91|5443.91|5436.13|5436.13|5445.65|5445.65|5432.76|5432.76|0
1598342700000|2020-08-25 08:05:00|5435.52|5435.52|5430.71|5430.71|5435.52|5435.52|5430.71|5430.71|0
1598343000000|2020-08-25 08:10:00|5431.32|5431.32|5434.25|5434.25|5434.25|5434.25|5422.93|5422.93|0
1598343300000|2020-08-25 08:15:00|5433.38|5433.38|5437.91|5437.91|5439.65|5439.65|5432.18|5432.18|0
1598343600000|2020-08-25 08:20:00|5436.08|5436.08|5430.53|5430.53|5436.92|5436.92|5428.09|5428.09|0
1598343900000|2020-08-25 08:25:00|5431.14|5431.14|5442.52|5442.52|5442.52|5442.52|5431.14|5431.14|0
1598344200000|2020-08-25 08:30:00|5443.39|5443.39|5439.13|5439.13|5443.39|5443.39|5437.13|5437.13|0
1598344500000|2020-08-25 08:35:00|5437.82|5437.82|5430.92|5430.92|5437.82|5437.82|5429.16|5429.16|0
1598344800000|2020-08-25 08:40:00|5431.79|5431.79|5430.8|5430.8|5434.49|5434.49|5428.76|5428.76|0
1598345100000|2020-08-25 08:45:00|5431.03|5431.03|5432.93|5432.93|5433.8|5433.8|5430.52|5430.52|0
1598345400000|2020-08-25 08:50:00|5434.15|5434.15|5442.91|5442.91|5444.14|5444.14|5432.67|5432.67|0
1598345700000|2020-08-25 08:55:00|5443.52|5443.52|5440.2|5440.2|5443.52|5443.52|5440.2|5440.2|0
1598346000000|2020-08-25 09:00:00|5438.98|5438.98|5436.74|5436.74|5441.28|5441.28|5433.67|5433.67|0
1598346300000|2020-08-25 09:05:00|5435.87|5435.87|5445.04|5445.04|5445.04|5445.04|5435.87|5435.87|0
1598346600000|2020-08-25 09:10:00|5445.27|5445.27|5448.07|5448.07|5451.05|5451.05|5444.91|5444.91|0
1598346900000|2020-08-25 09:15:00|5448.5|5448.5|5450.43|5450.43|5453.33|5453.33|5448.5|5448.5|0
1598347200000|2020-08-25 09:20:00|5451.03|5451.03|5454.25|5454.25|5454.25|5454.25|5450.37|5450.37|0
1598347500000|2020-08-25 09:25:00|5453.53|5453.53|5451.63|5451.63|5453.97|5453.97|5451.63|5451.63|0
1598347800000|2020-08-25 09:30:00|5450.75|5450.75|5449.32|5449.32|5451.19|5451.19|5447.01|5447.01|0
1598348100000|2020-08-25 09:35:00|5449.76|5449.76|5449.35|5449.35|5451.79|5451.79|5448.99|5448.99|0
1598348400000|2020-08-25 09:40:00|5448.13|5448.13|5447.5|5447.5|5451.25|5451.25|5446.89|5446.89|0
1598348700000|2020-08-25 09:45:00|5448.11|5448.11|5446.75|5446.75|5448.62|5448.62|5445.67|5445.67|0
1598349000000|2020-08-25 09:50:00|5447.62|5447.62|5453.93|5453.93|5453.93|5453.93|5447.62|5447.62|0
1598349300000|2020-08-25 09:55:00|5453.47|5453.47|5451.65|5451.65|5453.56|5453.56|5451.65|5451.65|0
1598349600000|2020-08-25 10:00:00|5452.52|5452.52|5455.24|5455.24|5457.15|5457.15|5451.61|5451.61|0
1598349900000|2020-08-25 10:05:00|5455.71|5455.71|5460.49|5460.49|5462.09|5462.09|5453.12|5453.12|0
1598350200000|2020-08-25 10:10:00|5461.42|5461.42|5467.56|5467.56|5467.56|5467.56|5459.65|5459.65|0
1598350500000|2020-08-25 10:15:00|5467.94|5467.94|5465.65|5465.65|5468.65|5468.65|5464.6|5464.6|0
1598350800000|2020-08-25 10:20:00|5465.88|5465.88|5467.2|5467.2|5467.2|5467.2|5464.14|5464.14|0
1598351100000|2020-08-25 10:25:00|5470.66|5470.66|5477.71|5477.71|5478.09|5478.09|5470.66|5470.66|0
1598351400000|2020-08-25 10:30:00|5478.93|5478.93|5479.05|5479.05|5482.13|5482.13|5477.1|5477.1|0
1598351700000|2020-08-25 10:35:00|5477.32|5477.32|5479.74|5479.74|5481.19|5481.19|5475.3|5475.3|0
1598352000000|2020-08-25 10:40:00|5479.13|5479.13|5478.75|5478.75|5480|5480|5474.79|5474.79|0
1598352300000|2020-08-25 10:45:00|5479.18|5479.18|5476.9|5476.9|5480.69|5480.69|5476.63|5476.63|0
1598352600000|2020-08-25 10:50:00|5477.14|5477.14|5471.83|5471.83|5478.18|5478.18|5471.83|5471.83|0
1598352900000|2020-08-25 10:55:00|5472.26|5472.26|5469.52|5469.52|5472.97|5472.97|5468.91|5468.91|0
1598353200000|2020-08-25 11:00:00|5467.35|5467.35|5472.92|5472.92|5473.53|5473.53|5463.39|5463.39|0
1598353500000|2020-08-25 11:05:00|5473.53|5473.53|5473.54|5473.54|5473.77|5473.77|5472.9|5472.9|0
1598353800000|2020-08-25 11:10:00|5473.97|5473.97|5473.13|5473.13|5478.66|5478.66|5473.13|5473.13|0
1598354100000|2020-08-25 11:15:00|5472.7|5472.7|5467.08|5467.08|5472.7|5472.7|5467.08|5467.08|0
1598354400000|2020-08-25 11:20:00|5466.85|5466.85|5466.62|5466.62|5467.51|5467.51|5465.93|5465.93|0
1598354700000|2020-08-25 11:25:00|5467.05|5467.05|5465.35|5465.35|5468.15|5468.15|5464.99|5464.99|0
1598355000000|2020-08-25 11:30:00|5465.81|5465.81|5464.26|5464.26|5466.75|5466.75|5464.26|5464.26|0
1598355300000|2020-08-25 11:35:00|5464.85|5464.85|5464.65|5464.65|5466.15|5466.15|5463.83|5463.83|0
1598355600000|2020-08-25 11:40:00|5464.22|5464.22|5465.26|5465.26|5465.49|5465.49|5463.99|5463.99|0
1598355900000|2020-08-25 11:45:00|5464.39|5464.39|5456.65|5456.65|5464.39|5464.39|5456.65|5456.65|0
1598356200000|2020-08-25 11:50:00|5457.52|5457.52|5456.4|5456.4|5459.09|5459.09|5455.7|5455.7|0
1598356500000|2020-08-25 11:55:00|5456.04|5456.04|5454.09|5454.09|5458.5|5458.5|5454.09|5454.09|0
1598356800000|2020-08-25 12:00:00|5453.86|5453.86|5454.76|5454.76|5455.42|5455.42|5453.86|5453.86|0
1598357100000|2020-08-25 12:05:00|5455.22|5455.22|5459.97|5459.97|5460.58|5460.58|5455.22|5455.22|0
1598357400000|2020-08-25 12:10:00|5460.58|5460.58|5457.96|5457.96|5461|5461|5457.68|5457.68|0
1598357700000|2020-08-25 12:15:00|5457.35|5457.35|5451.38|5451.38|5458.19|5458.19|5451.38|5451.38|0
1598358000000|2020-08-25 12:20:00|5451.02|5451.02|5452.11|5452.11|5453.04|5453.04|5450.17|5450.17|0
1598358300000|2020-08-25 12:25:00|5452.47|5452.47|5456.44|5456.44|5457.24|5457.24|5451.75|5451.75|0
1598358600000|2020-08-25 12:30:00|5456.8|5456.8|5457.63|5457.63|5459.6|5459.6|5456.8|5456.8|0
1598358900000|2020-08-25 12:35:00|5457.27|5457.27|5456.04|5456.04|5457.27|5457.27|5454.38|5454.38|0
1598359200000|2020-08-25 12:40:00|5456.65|5456.65|5455.23|5455.23|5457.62|5457.62|5453.9|5453.9|0
1598359500000|2020-08-25 12:45:00|5454.01|5454.01|5455.17|5455.17|5455.17|5455.17|5451.82|5451.82|0
1598359800000|2020-08-25 12:50:00|5456.47|5456.47|5459.62|5459.62|5460.06|5460.06|5456.47|5456.47|0
1598360100000|2020-08-25 12:55:00|5459.16|5459.16|5461.49|5461.49|5463.49|5463.49|5456.7|5456.7|0
1598360400000|2020-08-25 13:00:00|5461.93|5461.93|5452.43|5452.43|5462.59|5462.59|5452.43|5452.43|0
1598360700000|2020-08-25 13:05:00|5452.79|5452.79|5451.63|5451.63|5458.01|5458.01|5451.63|5451.63|0
1598361000000|2020-08-25 13:10:00|5451.27|5451.27|5441.77|5441.77|5451.27|5451.27|5440.93|5440.93|0
1598361300000|2020-08-25 13:15:00|5441.54|5441.54|5439.99|5439.99|5441.54|5441.54|5438.68|5438.68|0
1598361600000|2020-08-25 13:20:00|5439.76|5439.76|5446.24|5446.24|5446.24|5446.24|5438.89|5438.89|0
1598361900000|2020-08-25 13:25:00|5445.63|5445.63|5445.71|5445.71|5446.58|5446.58|5443.36|5443.36|0
1598362200000|2020-08-25 13:30:00|5446.43|5446.43|5442.34|5442.34|5448.36|5448.36|5441.73|5441.73|0
1598362500000|2020-08-25 13:35:00|5441.9|5441.9|5434.49|5434.49|5441.9|5441.9|5433.14|5433.14|0
1598362800000|2020-08-25 13:40:00|5433.63|5433.63|5431.65|5431.65|5434.42|5434.42|5431.65|5431.65|0
1598363100000|2020-08-25 13:45:00|5432.09|5432.09|5443.52|5443.52|5443.52|5443.52|5432.09|5432.09|0
1598363400000|2020-08-25 13:50:00|5444.13|5444.13|5445.57|5445.57|5447.99|5447.99|5440.91|5440.91|0
1598363700000|2020-08-25 13:55:00|5444.14|5444.14|5438.79|5438.79|5447.03|5447.03|5438.79|5438.79|0
1598364000000|2020-08-25 14:00:00|5440.87|5440.87|5438.47|5438.47|5444.24|5444.24|5438.1|5438.1|0
1598364300000|2020-08-25 14:05:00|5437.61|5437.61|5424.48|5424.48|5437.61|5437.61|5424.48|5424.48|0
1598364600000|2020-08-25 14:10:00|5424.05|5424.05|5417.4|5417.4|5424.84|5424.84|5415.77|5415.77|0
1598364900000|2020-08-25 14:15:00|5418.01|5418.01|5425.01|5425.01|5426.16|5426.16|5415.88|5415.88|0
1598365200000|2020-08-25 14:20:00|5424.57|5424.57|5415.48|5415.48|5426.17|5426.17|5415.48|5415.48|0
1598365500000|2020-08-25 14:25:00|5415.12|5415.12|5408.23|5408.23|5415.12|5415.12|5404.11|5404.11|0
1598365800000|2020-08-25 14:30:00|5408.67|5408.67|5394.37|5394.37|5408.67|5408.67|5394.37|5394.37|0
1598366100000|2020-08-25 14:35:00|5394.8|5394.8|5398.39|5398.39|5398.74|5398.74|5394.3|5394.3|0
1598366400000|2020-08-25 14:40:00|5397.95|5397.95|5388.97|5388.97|5397.95|5397.95|5388.97|5388.97|0
1598366700000|2020-08-25 14:45:00|5389.58|5389.58|5380.44|5380.44|5389.58|5389.58|5379.58|5379.58|0
1598367000000|2020-08-25 14:50:00|5379.75|5379.75|5372.72|5372.72|5379.75|5379.75|5372.43|5372.43|0
1598367300000|2020-08-25 14:55:00|5372|5372|5378.61|5378.61|5378.61|5378.61|5365.71|5365.71|0
1598367600000|2020-08-25 15:00:00|5377.89|5377.89|5381.71|5381.71|5382.51|5382.51|5376.21|5376.21|0
1598367900000|2020-08-25 15:05:00|5381.35|5381.35|5379.33|5379.33|5384.01|5384.01|5378.38|5378.38|0
1598368200000|2020-08-25 15:10:00|5378.72|5378.72|5377.97|5377.97|5378.72|5378.72|5374.6|5374.6|0
1598368500000|2020-08-25 15:15:00|5377.36|5377.36|5377.6|5377.6|5380.9|5380.9|5376.51|5376.51|0
1598368800000|2020-08-25 15:20:00|5376.74|5376.74|5372.7|5372.7|5376.74|5376.74|5369.61|5369.61|0
1598369100000|2020-08-25 15:25:00|5371.98|5371.98|5376.02|5376.02|5377.76|5377.76|5368.07|5368.07|0
1598426100000|2020-08-26 07:15:00|5367|5367|5369.89|5369.89|5369.89|5369.89|5360.38|5360.38|0
1598426400000|2020-08-26 07:20:00|5371.11|5371.11|5388.81|5388.81|5388.81|5388.81|5371.11|5371.11|0
1598426700000|2020-08-26 07:25:00|5389.42|5389.42|5390.72|5390.72|5397.86|5397.86|5389.42|5389.42|0
1598427000000|2020-08-26 07:30:00|5390.01|5390.01|5383.89|5383.89|5390.61|5390.61|5382.42|5382.42|0
1598427300000|2020-08-26 07:35:00|5384.61|5384.61|5386.98|5386.98|5388.17|5388.17|5383.39|5383.39|0
1598427600000|2020-08-26 07:40:00|5387.85|5387.85|5389.22|5389.22|5390.69|5390.69|5386.78|5386.78|0
1598427900000|2020-08-26 07:45:00|5389.58|5389.58|5392.31|5392.31|5399.27|5399.27|5389.58|5389.58|0
1598428200000|2020-08-26 07:50:00|5392.67|5392.67|5394.17|5394.17|5394.17|5394.17|5389.98|5389.98|0
1598428500000|2020-08-26 07:55:00|5391.51|5391.51|5391.1|5391.1|5392.58|5392.58|5389.45|5389.45|0
1598428800000|2020-08-26 08:00:00|5391.57|5391.57|5391.26|5391.26|5396.8|5396.8|5391.26|5391.26|0
1598429100000|2020-08-26 08:05:00|5391.03|5391.03|5389.66|5389.66|5391.03|5391.03|5383.87|5383.87|0
1598429400000|2020-08-26 08:10:00|5389.43|5389.43|5390.88|5390.88|5390.88|5390.88|5387.69|5387.69|0
1598429700000|2020-08-26 08:15:00|5391.24|5391.24|5402.47|5402.47|5403.17|5403.17|5390.11|5390.11|0
1598430000000|2020-08-26 08:20:00|5403.34|5403.34|5404.75|5404.75|5410.1|5410.1|5403.34|5403.34|0
1598430300000|2020-08-26 08:25:00|5402.14|5402.14|5400.29|5400.29|5402.14|5402.14|5399.51|5399.51|0
1598430600000|2020-08-26 08:30:00|5401.59|5401.59|5406.04|5406.04|5406.04|5406.04|5401.59|5401.59|0
1598430900000|2020-08-26 08:35:00|5405.61|5405.61|5414.26|5414.26|5415.88|5415.88|5405.14|5405.14|0
1598431200000|2020-08-26 08:40:00|5412.54|5412.54|5414.62|5414.62|5418.64|5418.64|5412.18|5412.18|0
1598431500000|2020-08-26 08:45:00|5415.23|5415.23|5411.26|5411.26|5415.23|5415.23|5410.81|5410.81|0
1598431800000|2020-08-26 08:50:00|5410.83|5410.83|5408.67|5408.67|5411.06|5411.06|5407.24|5407.24|0
1598432100000|2020-08-26 08:55:00|5409.28|5409.28|5410.19|5410.19|5411.01|5411.01|5408.11|5408.11|0
1598432400000|2020-08-26 09:00:00|5410.42|5410.42|5411.6|5411.6|5414.5|5414.5|5410.42|5410.42|0
1598432700000|2020-08-26 09:05:00|5410.38|5410.38|5412.73|5412.73|5413.6|5413.6|5409.08|5409.08|0
1598433000000|2020-08-26 09:10:00|5412.27|5412.27|5407.17|5407.17|5412.27|5412.27|5405.28|5405.28|0
1598433300000|2020-08-26 09:15:00|5407.78|5407.78|5410.12|5410.12|5410.12|5410.12|5405.94|5405.94|0
1598433600000|2020-08-26 09:20:00|5410.47|5410.47|5416.34|5416.34|5416.57|5416.57|5410.47|5410.47|0
1598433900000|2020-08-26 09:25:00|5415.73|5415.73|5409.93|5409.93|5416.95|5416.95|5409.69|5409.69|0
1598434200000|2020-08-26 09:30:00|5410.28|5410.28|5400.08|5400.08|5410.28|5410.28|5400.08|5400.08|0
1598434500000|2020-08-26 09:35:00|5399.85|5399.85|5403.85|5403.85|5403.85|5403.85|5398.12|5398.12|0
1598434800000|2020-08-26 09:40:00|5404.93|5404.93|5407.39|5407.39|5407.39|5407.39|5404.74|5404.74|0
1598435100000|2020-08-26 09:45:00|5407.16|5407.16|5403.03|5403.03|5407.77|5407.77|5402.31|5402.31|0
1598435400000|2020-08-26 09:50:00|5402.8|5402.8|5402.36|5402.36|5404.48|5404.48|5400.84|5400.84|0
1598435700000|2020-08-26 09:55:00|5404.08|5404.08|5409.43|5409.43|5409.43|5409.43|5403.22|5403.22|0
1598436000000|2020-08-26 10:00:00|5410.04|5410.04|5411.28|5411.28|5412.15|5412.15|5407.83|5407.83|0
1598436300000|2020-08-26 10:05:00|5411.71|5411.71|5414.38|5414.38|5414.38|5414.38|5411.1|5411.1|0
1598436600000|2020-08-26 10:10:00|5413.67|5413.67|5410.14|5410.14|5413.67|5413.67|5409.53|5409.53|0
1598436900000|2020-08-26 10:15:00|5408.92|5408.92|5408.08|5408.08|5408.92|5408.92|5405.04|5405.04|0
1598437200000|2020-08-26 10:20:00|5407.64|5407.64|5406.79|5406.79|5408.31|5408.31|5406.31|5406.31|0
1598437500000|2020-08-26 10:25:00|5407.05|5407.05|5406.34|5406.34|5409.55|5409.55|5405.9|5405.9|0
1598437800000|2020-08-26 10:30:00|5406.57|5406.57|5408.26|5408.26|5409.68|5409.68|5405.41|5405.41|0
1598438100000|2020-08-26 10:35:00|5408.69|5408.69|5412.44|5412.44|5412.45|5412.45|5408.26|5408.26|0
1598438400000|2020-08-26 10:40:00|5412.8|5412.8|5412.83|5412.83|5413.66|5413.66|5412.06|5412.06|0
1598438700000|2020-08-26 10:45:00|5412.39|5412.39|5412.25|5412.25|5412.39|5412.39|5409.5|5409.5|0
1598439000000|2020-08-26 10:50:00|5412.02|5412.02|5414.23|5414.23|5414.23|5414.23|5411.67|5411.67|0
1598439300000|2020-08-26 10:55:00|5415.1|5415.1|5412.76|5412.76|5415.1|5415.1|5412.76|5412.76|0
1598439600000|2020-08-26 11:00:00|5410.15|5410.15|5410.15|5410.15|5414.38|5414.38|5407.18|5407.18|0
1598439900000|2020-08-26 11:05:00|5410.38|5410.38|5410.74|5410.74|5410.74|5410.74|5410.38|5410.38|0
1598440200000|2020-08-26 11:10:00|5409.44|5409.44|5414.26|5414.26|5414.26|5414.26|5409.44|5409.44|0
1598440500000|2020-08-26 11:15:00|5414.87|5414.87|5419.31|5419.31|5420.1|5420.1|5414.87|5414.87|0
1598440800000|2020-08-26 11:20:00|5419.54|5419.54|5420.76|5420.76|5421.55|5421.55|5419.21|5419.21|0
1598441100000|2020-08-26 11:25:00|5420.4|5420.4|5422.33|5422.33|5422.33|5422.33|5420.4|5420.4|0
1598441400000|2020-08-26 11:30:00|5422.8|5422.8|5416.51|5416.51|5423.15|5423.15|5416.51|5416.51|0
1598441700000|2020-08-26 11:35:00|5415.9|5415.9|5415.67|5415.67|5418.95|5418.95|5415.67|5415.67|0
1598442000000|2020-08-26 11:40:00|5415.31|5415.31|5419.3|5419.3|5419.3|5419.3|5415.06|5415.06|0
1598442300000|2020-08-26 11:45:00|5419.07|5419.07|5420.07|5420.07|5422.82|5422.82|5419.07|5419.07|0
1598442600000|2020-08-26 11:50:00|5419.6|5419.6|5415.68|5415.68|5419.6|5419.6|5415.68|5415.68|0
1598442900000|2020-08-26 11:55:00|5415.25|5415.25|5411.59|5411.59|5415.25|5415.25|5411.52|5411.52|0
1598443200000|2020-08-26 12:00:00|5411.82|5411.82|5414.68|5414.68|5417.38|5417.38|5411.82|5411.82|0
1598443500000|2020-08-26 12:05:00|5414.24|5414.24|5412.18|5412.18|5414.24|5414.24|5411.59|5411.59|0
1598443800000|2020-08-26 12:10:00|5411.31|5411.31|5413.49|5413.49|5413.49|5413.49|5410.44|5410.44|0
1598444100000|2020-08-26 12:15:00|5413.85|5413.85|5418.33|5418.33|5418.33|5418.33|5413.85|5413.85|0
1598444400000|2020-08-26 12:20:00|5417.87|5417.87|5420.89|5420.89|5421.38|5421.38|5417.87|5417.87|0
1598444700000|2020-08-26 12:25:00|5421.25|5421.25|5422.48|5422.48|5422.63|5422.63|5420.37|5420.37|0
1598445000000|2020-08-26 12:30:00|5422.25|5422.25|5427.23|5427.23|5427.46|5427.46|5421.81|5421.81|0
1598445300000|2020-08-26 12:35:00|5426.77|5426.77|5430.5|5430.5|5430.76|5430.76|5426.05|5426.05|0
1598445600000|2020-08-26 12:40:00|5431.79|5431.79|5431.03|5431.03|5432.86|5432.86|5429.73|5429.73|0
1598445900000|2020-08-26 12:45:00|5430.16|5430.16|5431.66|5431.66|5432.47|5432.47|5428.99|5428.99|0
1598446200000|2020-08-26 12:50:00|5432.12|5432.12|5435.66|5435.66|5435.66|5435.66|5431.69|5431.69|0
1598446500000|2020-08-26 12:55:00|5435.43|5435.43|5436.96|5436.96|5437.83|5437.83|5434.34|5434.34|0
1598446800000|2020-08-26 13:00:00|5438.03|5438.03|5440.02|5440.02|5440.02|5440.02|5433.51|5433.51|0
1598447100000|2020-08-26 13:05:00|5440.63|5440.63|5442.45|5442.45|5442.45|5442.45|5440.55|5440.55|0
1598447400000|2020-08-26 13:10:00|5443.32|5443.32|5439.22|5439.22|5443.52|5443.52|5438.78|5438.78|0
1598447700000|2020-08-26 13:15:00|5439.65|5439.65|5444.59|5444.59|5444.59|5444.59|5435.89|5435.89|0
1598448000000|2020-08-26 13:20:00|5444.36|5444.36|5438.25|5438.25|5444.8|5444.8|5438.25|5438.25|0
1598448300000|2020-08-26 13:25:00|5437.73|5437.73|5432.78|5432.78|5439.72|5439.72|5431.06|5431.06|0
1598448600000|2020-08-26 13:30:00|5432.42|5432.42|5416.47|5416.47|5432.42|5432.42|5416.47|5416.47|0
1598448900000|2020-08-26 13:35:00|5416.24|5416.24|5419.49|5419.49|5419.49|5419.49|5414.79|5414.79|0
1598449200000|2020-08-26 13:40:00|5419.26|5419.26|5415.35|5415.35|5420.11|5420.11|5414.74|5414.74|0
1598449500000|2020-08-26 13:45:00|5415.78|5415.78|5419.8|5419.8|5421.25|5421.25|5415.78|5415.78|0
1598449800000|2020-08-26 13:50:00|5420.4|5420.4|5417.75|5417.75|5421.2|5421.2|5416.94|5416.94|0
1598450100000|2020-08-26 13:55:00|5418.36|5418.36|5422.47|5422.47|5423.93|5423.93|5418.36|5418.36|0
1598450400000|2020-08-26 14:00:00|5423.08|5423.08|5413.44|5413.44|5425.26|5425.26|5411.86|5411.86|0
1598450700000|2020-08-26 14:05:00|5415.19|5415.19|5420.22|5420.22|5421.32|5421.32|5415.19|5415.19|0
1598451000000|2020-08-26 14:10:00|5419.79|5419.79|5421.38|5421.38|5422.94|5422.94|5419.79|5419.79|0
1598451300000|2020-08-26 14:15:00|5421.99|5421.99|5420.15|5420.15|5422.6|5422.6|5419.71|5419.71|0
1598451600000|2020-08-26 14:20:00|5419.92|5419.92|5415.69|5415.69|5419.92|5419.92|5414.83|5414.83|0
1598451900000|2020-08-26 14:25:00|5415.33|5415.33|5417.42|5417.42|5417.75|5417.75|5414.67|5414.67|0
1598452200000|2020-08-26 14:30:00|5417.78|5417.78|5423.15|5423.15|5423.76|5423.76|5417.56|5417.56|0
1598452500000|2020-08-26 14:35:00|5423.59|5423.59|5428.8|5428.8|5430.41|5430.41|5423.59|5423.59|0
1598452800000|2020-08-26 14:40:00|5428.37|5428.37|5433.31|5433.31|5434.13|5434.13|5427.78|5427.78|0
1598453100000|2020-08-26 14:45:00|5434.17|5434.17|5438.9|5438.9|5439.76|5439.76|5434.17|5434.17|0
1598453400000|2020-08-26 14:50:00|5439.33|5439.33|5435.15|5435.15|5440.66|5440.66|5435.15|5435.15|0
1598453700000|2020-08-26 14:55:00|5434.92|5434.92|5437.53|5437.53|5439.16|5439.16|5433.95|5433.95|0
1598454000000|2020-08-26 15:00:00|5436.65|5436.65|5437.47|5437.47|5437.91|5437.91|5435.1|5435.1|0
1598454300000|2020-08-26 15:05:00|5437.24|5437.24|5437.32|5437.32|5437.32|5437.32|5434.97|5434.97|0
1598454600000|2020-08-26 15:10:00|5437.09|5437.09|5437.09|5437.09|5439.08|5439.08|5437.09|5437.09|0
1598454900000|2020-08-26 15:15:00|5437.52|5437.52|5439.36|5439.36|5442.67|5442.67|5436.22|5436.22|0
1598455200000|2020-08-26 15:20:00|5439.59|5439.59|5444.59|5444.59|5445.63|5445.63|5439.59|5439.59|0
1598455500000|2020-08-26 15:25:00|5445.02|5445.02|5449.68|5449.68|5452.09|5452.09|5442.94|5442.94|0
1598512500000|2020-08-27 07:15:00|5470.59|5470.59|5463.24|5463.24|5470.59|5470.59|5457.64|5457.64|0
1598512800000|2020-08-27 07:20:00|5464.46|5464.46|5458.39|5458.39|5466.65|5466.65|5458.39|5458.39|0
1598513100000|2020-08-27 07:25:00|5459.61|5459.61|5457.9|5457.9|5462.4|5462.4|5456.23|5456.23|0
1598513400000|2020-08-27 07:30:00|5458.37|5458.37|5456.99|5456.99|5461.16|5461.16|5451.88|5451.88|0
1598513700000|2020-08-27 07:35:00|5457.35|5457.35|5457.23|5457.23|5459.57|5459.57|5454.02|5454.02|0
1598514000000|2020-08-27 07:40:00|5456.8|5456.8|5458.24|5458.24|5460.49|5460.49|5452.65|5452.65|0
1598514300000|2020-08-27 07:45:00|5457.78|5457.78|5465.6|5465.6|5465.6|5465.6|5457.78|5457.78|0
1598514600000|2020-08-27 07:50:00|5465.25|5465.25|5459.24|5459.24|5466.14|5466.14|5457.28|5457.28|0
1598514900000|2020-08-27 07:55:00|5459.45|5459.45|5452.95|5452.95|5459.68|5459.68|5452.95|5452.95|0
1598515200000|2020-08-27 08:00:00|5452.03|5452.03|5442.25|5442.25|5452.03|5452.03|5442.25|5442.25|0
1598515500000|2020-08-27 08:05:00|5443.47|5443.47|5441.24|5441.24|5443.47|5443.47|5438.44|5438.44|0
1598515800000|2020-08-27 08:10:00|5440.78|5440.78|5442.7|5442.7|5444.56|5444.56|5440.78|5440.78|0
1598516100000|2020-08-27 08:15:00|5439.24|5439.24|5441.94|5441.94|5444.2|5444.2|5439.24|5439.24|0
1598516400000|2020-08-27 08:20:00|5442.81|5442.81|5443.27|5443.27|5445.26|5445.26|5441.15|5441.15|0
1598516700000|2020-08-27 08:25:00|5443.5|5443.5|5436.51|5436.51|5444.7|5444.7|5436.51|5436.51|0
1598517000000|2020-08-27 08:30:00|5435.64|5435.64|5431.99|5431.99|5437.78|5437.78|5431.64|5431.64|0
1598517300000|2020-08-27 08:35:00|5432.34|5432.34|5432.31|5432.31|5433.5|5433.5|5430.95|5430.95|0
1598517600000|2020-08-27 08:40:00|5432.08|5432.08|5429.17|5429.17|5433.53|5433.53|5428.13|5428.13|0
1598517900000|2020-08-27 08:45:00|5428.46|5428.46|5430.75|5430.75|5430.75|5430.75|5425.82|5425.82|0
1598518200000|2020-08-27 08:50:00|5431.36|5431.36|5429.37|5429.37|5432.94|5432.94|5429.37|5429.37|0
1598518500000|2020-08-27 08:55:00|5429.8|5429.8|5436.23|5436.23|5436.23|5436.23|5429.45|5429.45|0
1598518800000|2020-08-27 09:00:00|5437.1|5437.1|5433.98|5433.98|5437.59|5437.59|5433.98|5433.98|0
1598519100000|2020-08-27 09:05:00|5433.63|5433.63|5436.13|5436.13|5437.18|5437.18|5433.63|5433.63|0
1598519400000|2020-08-27 09:10:00|5435.52|5435.52|5432.66|5432.66|5437.35|5437.35|5432.66|5432.66|0
1598519700000|2020-08-27 09:15:00|5433.27|5433.27|5432.42|5432.42|5435.01|5435.01|5431.56|5431.56|0
1598520000000|2020-08-27 09:20:00|5432.86|5432.86|5431.63|5431.63|5433.47|5433.47|5431.04|5431.04|0
1598520300000|2020-08-27 09:25:00|5431.27|5431.27|5426.13|5426.13|5431.27|5431.27|5425.54|5425.54|0
1598520600000|2020-08-27 09:30:00|5425.52|5425.52|5436.06|5436.06|5436.06|5436.06|5423.1|5423.1|0
1598520900000|2020-08-27 09:35:00|5436.29|5436.29|5440.93|5440.93|5441.29|5441.29|5436.29|5436.29|0
1598521200000|2020-08-27 09:40:00|5441.29|5441.29|5441.39|5441.39|5442.15|5442.15|5440.08|5440.08|0
1598521500000|2020-08-27 09:45:00|5441.03|5441.03|5435.35|5435.35|5441.03|5441.03|5434.64|5434.64|0
1598521800000|2020-08-27 09:50:00|5436.07|5436.07|5436.15|5436.15|5438.51|5438.51|5436.07|5436.07|0
1598522100000|2020-08-27 09:55:00|5436.51|5436.51|5437.97|5437.97|5439.38|5439.38|5436.51|5436.51|0
1598522400000|2020-08-27 10:00:00|5437.61|5437.61|5438.1|5438.1|5438.1|5438.1|5437.28|5437.28|0
1598522700000|2020-08-27 10:05:00|5438.97|5438.97|5443.82|5443.82|5444.43|5444.43|5438.97|5438.97|0
1598523000000|2020-08-27 10:10:00|5443.39|5443.39|5441.87|5441.87|5443.39|5443.39|5441.87|5441.87|0
1598523300000|2020-08-27 10:15:00|5442.23|5442.23|5446.67|5446.67|5447.03|5447.03|5442.23|5442.23|0
1598523600000|2020-08-27 10:20:00|5447.1|5447.1|5446.37|5446.37|5447.1|5447.1|5445.22|5445.22|0
1598523900000|2020-08-27 10:25:00|5446.6|5446.6|5452.89|5452.89|5453.27|5453.27|5446.6|5446.6|0
1598524200000|2020-08-27 10:30:00|5453.5|5453.5|5450.92|5450.92|5453.5|5453.5|5450.56|5450.56|0
1598524500000|2020-08-27 10:35:00|5451.53|5451.53|5452.46|5452.46|5452.46|5452.46|5450.23|5450.23|0
1598524800000|2020-08-27 10:40:00|5453.07|5453.07|5452.66|5452.66|5453.07|5453.07|5450.87|5450.87|0
1598525100000|2020-08-27 10:45:00|5452.14|5452.14|5448.99|5448.99|5452.14|5452.14|5448.99|5448.99|0
1598525400000|2020-08-27 10:50:00|5448.38|5448.38|5444.18|5444.18|5449.32|5449.32|5443.74|5443.74|0
1598525700000|2020-08-27 10:55:00|5445.05|5445.05|5444.95|5444.95|5445.5|5445.5|5443.33|5443.33|0
1598526000000|2020-08-27 11:00:00|5446.1|5446.1|5446.16|5446.16|5448.47|5448.47|5444.29|5444.29|0
1598526300000|2020-08-27 11:05:00|5446.62|5446.62|5445.56|5445.56|5446.62|5446.62|5443.81|5443.81|0
1598526600000|2020-08-27 11:10:00|5444.84|5444.84|5442.62|5442.62|5447.47|5447.47|5441.6|5441.6|0
1598526900000|2020-08-27 11:15:00|5443.84|5443.84|5440.24|5440.24|5445.49|5445.49|5440.24|5440.24|0
1598527200000|2020-08-27 11:20:00|5439.17|5439.17|5438.61|5438.61|5439.17|5439.17|5437.33|5437.33|0
1598527500000|2020-08-27 11:25:00|5439.22|5439.22|5440.62|5440.62|5440.62|5440.62|5437.76|5437.76|0
1598527800000|2020-08-27 11:30:00|5441.49|5441.49|5440.27|5440.27|5442.9|5442.9|5439.84|5439.84|0
1598528100000|2020-08-27 11:35:00|5440.63|5440.63|5447.31|5447.31|5448.64|5448.64|5440.63|5440.63|0
1598528400000|2020-08-27 11:40:00|5447.54|5447.54|5447.16|5447.16|5449.28|5449.28|5445.58|5445.58|0
1598528700000|2020-08-27 11:45:00|5448.38|5448.38|5448.65|5448.65|5449.6|5449.6|5447.48|5447.48|0
1598529000000|2020-08-27 11:50:00|5449.08|5449.08|5451.24|5451.24|5451.24|5451.24|5446.05|5446.05|0
1598529300000|2020-08-27 11:55:00|5451.47|5451.47|5451.81|5451.81|5451.81|5451.81|5449.38|5449.38|0
1598529600000|2020-08-27 12:00:00|5450.59|5450.59|5452.85|5452.85|5452.85|5452.85|5449.95|5449.95|0
1598529900000|2020-08-27 12:05:00|5452.24|5452.24|5451.95|5451.95|5454.31|5454.31|5451.95|5451.95|0
1598530200000|2020-08-27 12:10:00|5451.52|5451.52|5451.28|5451.28|5452.14|5452.14|5448.28|5448.28|0
1598530500000|2020-08-27 12:15:00|5451.71|5451.71|5453.23|5453.23|5456.97|5456.97|5451.71|5451.71|0
1598530800000|2020-08-27 12:20:00|5453.84|5453.84|5457.37|5457.37|5457.37|5457.37|5453.41|5453.41|0
1598531100000|2020-08-27 12:25:00|5457.01|5457.01|5456.24|5456.24|5458.69|5458.69|5456.24|5456.24|0
1598531400000|2020-08-27 12:30:00|5456.47|5456.47|5456.3|5456.3|5457.34|5457.34|5454.43|5454.43|0
1598531700000|2020-08-27 12:35:00|5458.03|5458.03|5451.23|5451.23|5458.03|5458.03|5451.23|5451.23|0
1598532000000|2020-08-27 12:40:00|5451.59|5451.59|5450.11|5450.11|5452.56|5452.56|5449.88|5449.88|0
1598532300000|2020-08-27 12:45:00|5450.54|5450.54|5450.93|5450.93|5450.93|5450.93|5449.68|5449.68|0
1598532600000|2020-08-27 12:50:00|5449.2|5449.2|5448.79|5448.79|5449.38|5449.38|5444.85|5444.85|0
1598532900000|2020-08-27 12:55:00|5448.56|5448.56|5446.08|5446.08|5449.06|5449.06|5445.47|5445.47|0
1598533200000|2020-08-27 13:00:00|5445.85|5445.85|5442.92|5442.92|5446.95|5446.95|5442.92|5442.92|0
1598533500000|2020-08-27 13:05:00|5442.69|5442.69|5433.81|5433.81|5443.97|5443.97|5433.38|5433.38|0
1598533800000|2020-08-27 13:10:00|5433.46|5433.46|5440.46|5440.46|5440.46|5440.46|5431.78|5431.78|0
1598534100000|2020-08-27 13:15:00|5440.9|5440.9|5450.25|5450.25|5450.25|5450.25|5440.9|5440.9|0
1598534400000|2020-08-27 13:20:00|5451.11|5451.11|5449.32|5449.32|5453.72|5453.72|5449.32|5449.32|0
1598534700000|2020-08-27 13:25:00|5447.58|5447.58|5446.33|5446.33|5448.32|5448.32|5446.21|5446.21|0
1598535000000|2020-08-27 13:30:00|5445.9|5445.9|5440.65|5440.65|5445.9|5445.9|5440.14|5440.14|0
1598535300000|2020-08-27 13:35:00|5440.3|5440.3|5439.6|5439.6|5441.77|5441.77|5437.52|5437.52|0
1598535600000|2020-08-27 13:40:00|5439.96|5439.96|5451.21|5451.21|5452.8|5452.8|5438.71|5438.71|0
1598535900000|2020-08-27 13:45:00|5451.44|5451.44|5453.02|5453.02|5453.02|5453.02|5446.12|5446.12|0
1598536200000|2020-08-27 13:50:00|5452.59|5452.59|5452.57|5452.57|5456.93|5456.93|5451.9|5451.9|0
1598536500000|2020-08-27 13:55:00|5451.7|5451.7|5455.65|5455.65|5455.65|5455.65|5449.38|5449.38|0
1598536800000|2020-08-27 14:00:00|5455.88|5455.88|5450.87|5450.87|5459.95|5459.95|5450.33|5450.33|0
1598537100000|2020-08-27 14:05:00|5451.73|5451.73|5434.82|5434.82|5451.73|5451.73|5434.8|5434.8|0
1598537400000|2020-08-27 14:10:00|5434.59|5434.59|5420.24|5420.24|5435.02|5435.02|5420.24|5420.24|0
1598537700000|2020-08-27 14:15:00|5420.85|5420.85|5434.48|5434.48|5434.84|5434.84|5419.82|5419.82|0
1598538000000|2020-08-27 14:20:00|5434.92|5434.92|5436.22|5436.22|5436.22|5436.22|5432.11|5432.11|0
1598538300000|2020-08-27 14:25:00|5436.45|5436.45|5434.83|5434.83|5437.74|5437.74|5432.84|5432.84|0
1598538600000|2020-08-27 14:30:00|5434.47|5434.47|5435.34|5435.34|5435.55|5435.55|5433.17|5433.17|0
1598538900000|2020-08-27 14:35:00|5434.91|5434.91|5427.65|5427.65|5434.91|5434.91|5427.65|5427.65|0
1598539200000|2020-08-27 14:40:00|5427.04|5427.04|5424.23|5424.23|5427.8|5427.8|5423.79|5423.79|0
1598539500000|2020-08-27 14:45:00|5424.66|5424.66|5421.58|5421.58|5425.27|5425.27|5420.74|5420.74|0
1598539800000|2020-08-27 14:50:00|5422.8|5422.8|5421.59|5421.59|5425.62|5425.62|5420.33|5420.33|0
1598540100000|2020-08-27 14:55:00|5421.95|5421.95|5425.85|5425.85|5426.28|5426.28|5420.99|5420.99|0
1598540400000|2020-08-27 15:00:00|5426.08|5426.08|5420.1|5420.1|5426.51|5426.51|5420.1|5420.1|0
1598540700000|2020-08-27 15:05:00|5420.45|5420.45|5416.27|5416.27|5420.66|5420.66|5415.19|5415.19|0
1598541000000|2020-08-27 15:10:00|5415.91|5415.91|5417.7|5417.7|5417.7|5417.7|5412.76|5412.76|0
1598541300000|2020-08-27 15:15:00|5417.26|5417.26|5414.81|5414.81|5417.26|5417.26|5413.03|5413.03|0
1598541600000|2020-08-27 15:20:00|5414.45|5414.45|5409.49|5409.49|5415.7|5415.7|5407.62|5407.62|0
1598541900000|2020-08-27 15:25:00|5409.06|5409.06|5403.34|5403.34|5409.06|5409.06|5397.85|5397.85|0
1598598900000|2020-08-28 07:15:00|5378.49|5378.49|5358.98|5358.98|5378.49|5378.49|5357.19|5357.19|0
1598599200000|2020-08-28 07:20:00|5359.7|5359.7|5342.87|5342.87|5359.7|5359.7|5339.57|5339.57|0
1598599500000|2020-08-28 07:25:00|5342.4|5342.4|5346.66|5346.66|5346.66|5346.66|5337.03|5337.03|0
1598599800000|2020-08-28 07:30:00|5346.23|5346.23|5331.3|5331.3|5346.23|5346.23|5326.9|5326.9|0
1598600100000|2020-08-28 07:35:00|5331.76|5331.76|5333.74|5333.74|5339.08|5339.08|5327.92|5327.92|0
1598600400000|2020-08-28 07:40:00|5333.5|5333.5|5345.93|5345.93|5345.93|5345.93|5326.68|5326.68|0
1598600700000|2020-08-28 07:45:00|5346.39|5346.39|5343.64|5343.64|5346.39|5346.39|5338.76|5338.76|0
1598601000000|2020-08-28 07:50:00|5343.87|5343.87|5341.24|5341.24|5344.48|5344.48|5337.46|5337.46|0
1598601300000|2020-08-28 07:55:00|5341.96|5341.96|5344.1|5344.1|5351.26|5351.26|5341.96|5341.96|0
1598601600000|2020-08-28 08:00:00|5343.49|5343.49|5350.78|5350.78|5351.64|5351.64|5336.97|5336.97|0
1598601900000|2020-08-28 08:05:00|5351.64|5351.64|5351.68|5351.68|5354.08|5354.08|5350.3|5350.3|0
1598602200000|2020-08-28 08:10:00|5352.9|5352.9|5360.25|5360.25|5360.48|5360.48|5349.16|5349.16|0
1598602500000|2020-08-28 08:15:00|5360.48|5360.48|5360.95|5360.95|5365.78|5365.78|5360.31|5360.31|0
1598602800000|2020-08-28 08:20:00|5361.41|5361.41|5371.42|5371.42|5371.42|5371.42|5361.41|5361.41|0
1598603100000|2020-08-28 08:25:00|5371.19|5371.19|5368.83|5368.83|5371.19|5371.19|5368.22|5368.22|0
1598603400000|2020-08-28 08:30:00|5369.06|5369.06|5355.18|5355.18|5369.72|5369.72|5355.18|5355.18|0
1598603700000|2020-08-28 08:35:00|5354.95|5354.95|5356.22|5356.22|5356.22|5356.22|5352.16|5352.16|0
1598604000000|2020-08-28 08:40:00|5356.93|5356.93|5345.51|5345.51|5356.93|5356.93|5342.47|5342.47|0
1598604300000|2020-08-28 08:45:00|5345.08|5345.08|5354.01|5354.01|5354.01|5354.01|5345.08|5345.08|0
1598604600000|2020-08-28 08:50:00|5353.4|5353.4|5350.35|5350.35|5353.76|5353.76|5349.37|5349.37|0
1598604900000|2020-08-28 08:55:00|5349.99|5349.99|5347.06|5347.06|5351.32|5351.32|5347.06|5347.06|0
1598605200000|2020-08-28 09:00:00|5348.28|5348.28|5345.4|5345.4|5349.76|5349.76|5339.19|5339.19|0
1598605500000|2020-08-28 09:05:00|5343.67|5343.67|5344.05|5344.05|5344.87|5344.87|5341.19|5341.19|0
1598605800000|2020-08-28 09:10:00|5342.75|5342.75|5342.11|5342.11|5343.18|5343.18|5341.39|5341.39|0
1598606100000|2020-08-28 09:15:00|5341.75|5341.75|5344.92|5344.92|5344.92|5344.92|5341.75|5341.75|0
1598606400000|2020-08-28 09:20:00|5345.16|5345.16|5333.59|5333.59|5345.85|5345.85|5333.59|5333.59|0
1598606700000|2020-08-28 09:25:00|5333.35|5333.35|5334.55|5334.55|5334.55|5334.55|5330.38|5330.38|0
1598607000000|2020-08-28 09:30:00|5334.78|5334.78|5334.28|5334.28|5336.52|5336.52|5332.07|5332.07|0
1598607300000|2020-08-28 09:35:00|5334.51|5334.51|5336.08|5336.08|5336.49|5336.49|5331.45|5331.45|0
1598607600000|2020-08-28 09:40:00|5336.69|5336.69|5338.92|5338.92|5340.14|5340.14|5336.69|5336.69|0
1598607900000|2020-08-28 09:45:00|5338.05|5338.05|5337.9|5337.9|5339.13|5339.13|5337.69|5337.69|0
1598608200000|2020-08-28 09:50:00|5337.03|5337.03|5336.44|5336.44|5338.76|5338.76|5336.44|5336.44|0
1598608500000|2020-08-28 09:55:00|5336.68|5336.68|5335.4|5335.4|5336.68|5336.68|5333.66|5333.66|0
1598608800000|2020-08-28 10:00:00|5335.83|5335.83|5325.43|5325.43|5336.19|5336.19|5323.9|5323.9|0
1598609100000|2020-08-28 10:05:00|5324.56|5324.56|5313.67|5313.67|5325.86|5325.86|5312.42|5312.42|0
1598609400000|2020-08-28 10:10:00|5313.06|5313.06|5312.94|5312.94|5314.39|5314.39|5310.35|5310.35|0
1598609700000|2020-08-28 10:15:00|5311.72|5311.72|5304.57|5304.57|5311.72|5311.72|5304.57|5304.57|0
1598610000000|2020-08-28 10:20:00|5303.87|5303.87|5293.91|5293.91|5303.87|5303.87|5293.27|5293.27|0
1598610300000|2020-08-28 10:25:00|5294.14|5294.14|5299.5|5299.5|5299.5|5299.5|5294.14|5294.14|0
1598610600000|2020-08-28 10:30:00|5298.63|5298.63|5304.93|5304.93|5304.93|5304.93|5298.63|5298.63|0
1598610900000|2020-08-28 10:35:00|5305.29|5305.29|5305.94|5305.94|5306.38|5306.38|5304.19|5304.19|0
1598611200000|2020-08-28 10:40:00|5305.33|5305.33|5305.3|5305.3|5305.94|5305.94|5304.48|5304.48|0
1598611500000|2020-08-28 10:45:00|5304.95|5304.95|5302.6|5302.6|5305.38|5305.38|5301.53|5301.53|0
1598611800000|2020-08-28 10:50:00|5302.24|5302.24|5301.83|5301.83|5302.47|5302.47|5298.97|5298.97|0
1598612100000|2020-08-28 10:55:00|5301.39|5301.39|5297.87|5297.87|5301.39|5301.39|5297.64|5297.64|0
1598612400000|2020-08-28 11:00:00|5296.25|5296.25|5298.84|5298.84|5298.84|5298.84|5288.17|5288.17|0
1598612700000|2020-08-28 11:05:00|5299.28|5299.28|5302.32|5302.32|5303.53|5303.53|5298.21|5298.21|0
1598613000000|2020-08-28 11:10:00|5302.78|5302.78|5312.32|5312.32|5312.32|5312.32|5302.78|5302.78|0
1598613300000|2020-08-28 11:15:00|5314.05|5314.05|5311.55|5311.55|5314.4|5314.4|5310.68|5310.68|0
1598613600000|2020-08-28 11:20:00|5310.68|5310.68|5313.26|5313.26|5314.2|5314.2|5310.25|5310.25|0
1598613900000|2020-08-28 11:25:00|5312.82|5312.82|5310.75|5310.75|5313.05|5313.05|5308.58|5308.58|0
1598614200000|2020-08-28 11:30:00|5310.52|5310.52|5315.77|5315.77|5318.23|5318.23|5310.52|5310.52|0
1598614500000|2020-08-28 11:35:00|5314.9|5314.9|5306.02|5306.02|5314.9|5314.9|5305.5|5305.5|0
1598614800000|2020-08-28 11:40:00|5305.78|5305.78|5308.38|5308.38|5308.38|5308.38|5305.35|5305.35|0
1598615100000|2020-08-28 11:45:00|5308.74|5308.74|5307.06|5307.06|5310.01|5310.01|5307.06|5307.06|0
1598615400000|2020-08-28 11:50:00|5306.2|5306.2|5305.28|5305.28|5307.52|5307.52|5305.28|5305.28|0
1598615700000|2020-08-28 11:55:00|5304.82|5304.82|5307.41|5307.41|5307.41|5307.41|5304.21|5304.21|0
1598616000000|2020-08-28 12:00:00|5307.85|5307.85|5299.77|5299.77|5307.85|5307.85|5299.77|5299.77|0
1598616300000|2020-08-28 12:05:00|5299.41|5299.41|5301.49|5301.49|5303.52|5303.52|5299.41|5299.41|0
1598616600000|2020-08-28 12:10:00|5302.36|5302.36|5300.05|5300.05|5302.59|5302.59|5298.08|5298.08|0
1598616900000|2020-08-28 12:15:00|5299.62|5299.62|5297.16|5297.16|5299.85|5299.85|5296.24|5296.24|0
1598617200000|2020-08-28 12:20:00|5297.52|5297.52|5303.59|5303.59|5303.59|5303.59|5297.52|5297.52|0
1598617500000|2020-08-28 12:25:00|5304.45|5304.45|5309.22|5309.22|5309.72|5309.72|5304.22|5304.22|0
1598617800000|2020-08-28 12:30:00|5309.65|5309.65|5310.18|5310.18|5310.52|5310.52|5305.39|5305.39|0
1598618100000|2020-08-28 12:35:00|5309.75|5309.75|5308.75|5308.75|5309.75|5309.75|5303.79|5303.79|0
1598618400000|2020-08-28 12:40:00|5307.88|5307.88|5306.1|5306.1|5308.52|5308.52|5306.1|5306.1|0
1598618700000|2020-08-28 12:45:00|5306.33|5306.33|5303.72|5303.72|5306.33|5306.33|5301.8|5301.8|0
1598619000000|2020-08-28 12:50:00|5303.95|5303.95|5312.68|5312.68|5313.9|5313.9|5303.95|5303.95|0
1598619300000|2020-08-28 12:55:00|5312.91|5312.91|5316.35|5316.35|5316.35|5316.35|5312.68|5312.68|0
1598619600000|2020-08-28 13:00:00|5316.78|5316.78|5321.38|5321.38|5322.91|5322.91|5316.78|5316.78|0
1598619900000|2020-08-28 13:05:00|5320.66|5320.66|5324.53|5324.53|5324.53|5324.53|5318.59|5318.59|0
1598620200000|2020-08-28 13:10:00|5325.25|5325.25|5324.05|5324.05|5327.42|5327.42|5321.48|5321.48|0
1598620500000|2020-08-28 13:15:00|5324.92|5324.92|5323.7|5323.7|5325.35|5325.35|5323.7|5323.7|0
1598620800000|2020-08-28 13:20:00|5323.34|5323.34|5321.72|5321.72|5323.49|5323.49|5319.44|5319.44|0
1598621100000|2020-08-28 13:25:00|5320.86|5320.86|5316.76|5316.76|5321.72|5321.72|5315.9|5315.9|0
1598621400000|2020-08-28 13:30:00|5316.33|5316.33|5306.51|5306.51|5316.33|5316.33|5303.89|5303.89|0
1598621700000|2020-08-28 13:35:00|5306.95|5306.95|5311.83|5311.83|5315.73|5315.73|5306.95|5306.95|0
1598622000000|2020-08-28 13:40:00|5313.56|5313.56|5308.17|5308.17|5313.92|5313.92|5308.17|5308.17|0
1598622300000|2020-08-28 13:45:00|5307.3|5307.3|5307.21|5307.21|5307.3|5307.3|5302.74|5302.74|0
1598622600000|2020-08-28 13:50:00|5310.26|5310.26|5317.44|5317.44|5317.44|5317.44|5309.24|5309.24|0
1598622900000|2020-08-28 13:55:00|5316.73|5316.73|5311.87|5311.87|5317.59|5317.59|5311.87|5311.87|0
1598623200000|2020-08-28 14:00:00|5312.31|5312.31|5311.49|5311.49|5315.02|5315.02|5309.39|5309.39|0
1598623500000|2020-08-28 14:05:00|5310.88|5310.88|5309.65|5309.65|5312.98|5312.98|5309.65|5309.65|0
1598623800000|2020-08-28 14:10:00|5309.21|5309.21|5292|5292|5309.21|5309.21|5291.64|5291.64|0
1598624100000|2020-08-28 14:15:00|5291.77|5291.77|5292.75|5292.75|5293.88|5293.88|5287.93|5287.93|0
1598624400000|2020-08-28 14:20:00|5293.19|5293.19|5298.59|5298.59|5299.39|5299.39|5292.83|5292.83|0
1598624700000|2020-08-28 14:25:00|5298.36|5298.36|5300.3|5300.3|5302.42|5302.42|5298|5298|0
1598625000000|2020-08-28 14:30:00|5299.94|5299.94|5294.37|5294.37|5301.87|5301.87|5294.01|5294.01|0
1598625300000|2020-08-28 14:35:00|5293.65|5293.65|5291.79|5291.79|5293.88|5293.88|5285.19|5285.19|0
1598625600000|2020-08-28 14:40:00|5291.36|5291.36|5289.76|5289.76|5295.62|5295.62|5289.15|5289.15|0
1598625900000|2020-08-28 14:45:00|5289.33|5289.33|5287.22|5287.22|5289.33|5289.33|5284.6|5284.6|0
1598626200000|2020-08-28 14:50:00|5286.78|5286.78|5284.66|5284.66|5286.78|5286.78|5279.07|5279.07|0
1598626500000|2020-08-28 14:55:00|5284.05|5284.05|5281.57|5281.57|5284.05|5284.05|5279.39|5279.39|0
1598626800000|2020-08-28 15:00:00|5282.18|5282.18|5284.44|5284.44|5288.32|5288.32|5282.05|5282.05|0
1598627100000|2020-08-28 15:05:00|5284.87|5284.87|5285.51|5285.51|5289.93|5289.93|5284.87|5284.87|0
1598627400000|2020-08-28 15:10:00|5285.95|5285.95|5284.05|5284.05|5286.82|5286.82|5283.7|5283.7|0
1598627700000|2020-08-28 15:15:00|5283.7|5283.7|5283.8|5283.8|5283.8|5283.8|5280.66|5280.66|0
1598628000000|2020-08-28 15:20:00|5284.41|5284.41|5281.61|5281.61|5286.63|5286.63|5281.61|5281.61|0
1598628300000|2020-08-28 15:25:00|5280.66|5280.66|5278.47|5278.47|5281.63|5281.63|5269.91|5269.91|0
1598944500000|2020-09-01 07:15:00|5260.05|5260.05|5276.69|5276.69|5277.65|5277.65|5259.86|5259.86|0
1598944800000|2020-09-01 07:20:00|5276.33|5276.33|5295.33|5295.33|5298.23|5298.23|5273.55|5273.55|0
1598945100000|2020-09-01 07:25:00|5293.6|5293.6|5288.17|5288.17|5295.28|5295.28|5285.35|5285.35|0
1598945400000|2020-09-01 07:30:00|5289.09|5289.09|5268.94|5268.94|5289.09|5289.09|5265.97|5265.97|0
1598945700000|2020-09-01 07:35:00|5270.12|5270.12|5261.94|5261.94|5272.19|5272.19|5261.94|5261.94|0
1598946000000|2020-09-01 07:40:00|5260.86|5260.86|5262.6|5262.6|5271.69|5271.69|5260.86|5260.86|0
1598946300000|2020-09-01 07:45:00|5262.84|5262.84|5256.92|5256.92|5270.42|5270.42|5256.92|5256.92|0
1598946600000|2020-09-01 07:50:00|5257.64|5257.64|5234.03|5234.03|5257.64|5257.64|5232.71|5232.71|0
1598946900000|2020-09-01 07:55:00|5234.38|5234.38|5228.87|5228.87|5236.38|5236.38|5227.98|5227.98|0
1598947200000|2020-09-01 08:00:00|5229.04|5229.04|5221.81|5221.81|5231.59|5231.59|5221.28|5221.28|0
1598947500000|2020-09-01 08:05:00|5222.5|5222.5|5218.66|5218.66|5224.8|5224.8|5218.19|5218.19|0
1598947800000|2020-09-01 08:10:00|5217.94|5217.94|5205.6|5205.6|5217.94|5217.94|5205.21|5205.21|0
1598948100000|2020-09-01 08:15:00|5204.91|5204.91|5210.15|5210.15|5213.14|5213.14|5196.67|5196.67|0
1598948400000|2020-09-01 08:20:00|5210.76|5210.76|5212.24|5212.24|5216.41|5216.41|5210.76|5210.76|0
1598948700000|2020-09-01 08:25:00|5211.52|5211.52|5220.58|5220.58|5223.12|5223.12|5211.52|5211.52|0
1598949000000|2020-09-01 08:30:00|5219.86|5219.86|5223.12|5223.12|5223.12|5223.12|5210.23|5210.23|0
1598949300000|2020-09-01 08:35:00|5223.73|5223.73|5230.63|5230.63|5232.3|5232.3|5222.33|5222.33|0
1598949600000|2020-09-01 08:40:00|5229.32|5229.32|5217.18|5217.18|5230.4|5230.4|5217.18|5217.18|0
1598949900000|2020-09-01 08:45:00|5216.66|5216.66|5219.38|5219.38|5222.55|5222.55|5216.31|5216.31|0
1598950200000|2020-09-01 08:50:00|5217.65|5217.65|5197.01|5197.01|5218.32|5218.32|5196.55|5196.55|0
1598950500000|2020-09-01 08:55:00|5196.55|5196.55|5189.3|5189.3|5197.86|5197.86|5188.66|5188.66|0
1598950800000|2020-09-01 09:00:00|5189.54|5189.54|5188.55|5188.55|5194.74|5194.74|5188.08|5188.08|0
1598951100000|2020-09-01 09:05:00|5189.15|5189.15|5184|5184|5190.14|5190.14|5177.32|5177.32|0
1598951400000|2020-09-01 09:10:00|5185.04|5185.04|5194.92|5194.92|5194.92|5194.92|5184.88|5184.88|0
1598951700000|2020-09-01 09:15:00|5196.14|5196.14|5203.1|5203.1|5203.1|5203.1|5196.14|5196.14|0
1598952000000|2020-09-01 09:20:00|5203.62|5203.62|5203.89|5203.89|5206.13|5206.13|5201.7|5201.7|0
1598952300000|2020-09-01 09:25:00|5204.5|5204.5|5201.29|5201.29|5205.54|5205.54|5201.06|5201.06|0
1598952600000|2020-09-01 09:30:00|5200.94|5200.94|5198.07|5198.07|5201.08|5201.08|5197.76|5197.76|0
1598952900000|2020-09-01 09:35:00|5198.3|5198.3|5198.04|5198.04|5199.52|5199.52|5196.94|5196.94|0
1598953200000|2020-09-01 09:40:00|5197.69|5197.69|5193.83|5193.83|5198.21|5198.21|5193.83|5193.83|0
1598953500000|2020-09-01 09:45:00|5193.49|5193.49|5193.61|5193.61|5195.08|5195.08|5191.35|5191.35|0
1598953800000|2020-09-01 09:50:00|5193.25|5193.25|5185.94|5185.94|5193.25|5193.25|5185.94|5185.94|0
1598954100000|2020-09-01 09:55:00|5185.24|5185.24|5177.68|5177.68|5185.79|5185.79|5177.32|5177.32|0
1598954400000|2020-09-01 10:00:00|5178.03|5178.03|5179.52|5179.52|5180.93|5180.93|5173.55|5173.55|0
1598954700000|2020-09-01 10:05:00|5177.79|5177.79|5180.14|5180.14|5180.14|5180.14|5175.07|5175.07|0
1598955000000|2020-09-01 10:10:00|5180.38|5180.38|5171.57|5171.57|5182.58|5182.58|5171.57|5171.57|0
1598955300000|2020-09-01 10:15:00|5172.44|5172.44|5175.94|5175.94|5176.41|5176.41|5169.94|5169.94|0
1598955600000|2020-09-01 10:20:00|5176.12|5176.12|5181.82|5181.82|5182.17|5182.17|5175.43|5175.43|0
1598955900000|2020-09-01 10:25:00|5181.99|5181.99|5192.8|5192.8|5194.71|5194.71|5181.99|5181.99|0
1598956200000|2020-09-01 10:30:00|5193.32|5193.32|5196.2|5196.2|5196.25|5196.25|5192.97|5192.97|0
1598956500000|2020-09-01 10:35:00|5196.43|5196.43|5190.38|5190.38|5197.66|5197.66|5190.29|5190.29|0
1598956800000|2020-09-01 10:40:00|5189.77|5189.77|5189.22|5189.22|5193.47|5193.47|5187.15|5187.15|0
1598957100000|2020-09-01 10:45:00|5188.87|5188.87|5185.75|5185.75|5188.87|5188.87|5182|5182|0
1598957400000|2020-09-01 10:50:00|5185.52|5185.52|5185.61|5185.61|5185.78|5185.78|5182.01|5182.01|0
1598957700000|2020-09-01 10:55:00|5186.07|5186.07|5195.81|5195.81|5198.97|5198.97|5186.07|5186.07|0
1598958000000|2020-09-01 11:00:00|5195.35|5195.35|5192.9|5192.9|5199.03|5199.03|5192.88|5192.88|0
1598958300000|2020-09-01 11:05:00|5192.67|5192.67|5195.33|5195.33|5195.49|5195.49|5192.67|5192.67|0
1598958600000|2020-09-01 11:10:00|5194.46|5194.46|5194.27|5194.27|5194.75|5194.75|5193.36|5193.36|0
1598958900000|2020-09-01 11:15:00|5193.32|5193.32|5192.04|5192.04|5193.32|5193.32|5190.31|5190.31|0
1598959200000|2020-09-01 11:20:00|5192.39|5192.39|5188.62|5188.62|5193.34|5193.34|5188.62|5188.62|0
1598959500000|2020-09-01 11:25:00|5189.23|5189.23|5195.5|5195.5|5195.5|5195.5|5189.12|5189.12|0
1598959800000|2020-09-01 11:30:00|5195.73|5195.73|5191.75|5191.75|5198.31|5198.31|5190.52|5190.52|0
1598960100000|2020-09-01 11:35:00|5192.21|5192.21|5191.55|5191.55|5192.82|5192.82|5189.5|5189.5|0
1598960400000|2020-09-01 11:40:00|5191.37|5191.37|5189.34|5189.34|5191.37|5191.37|5188.98|5188.98|0
1598960700000|2020-09-01 11:45:00|5189.17|5189.17|5185.61|5185.61|5190.31|5190.31|5184.91|5184.91|0
1598961000000|2020-09-01 11:50:00|5185.84|5185.84|5181.78|5181.78|5185.84|5185.84|5181.78|5181.78|0
1598961300000|2020-09-01 11:55:00|5181.32|5181.32|5188.75|5188.75|5188.77|5188.77|5180.96|5180.96|0
1598961600000|2020-09-01 12:00:00|5188.14|5188.14|5194.94|5194.94|5195.12|5195.12|5187.01|5187.01|0
1598961900000|2020-09-01 12:05:00|5195.81|5195.81|5192.1|5192.1|5196.33|5196.33|5192.1|5192.1|0
1598962200000|2020-09-01 12:10:00|5192.27|5192.27|5195.12|5195.12|5196.85|5196.85|5192.27|5192.27|0
1598962500000|2020-09-01 12:15:00|5194.07|5194.07|5185.28|5185.28|5194.07|5194.07|5185.28|5185.28|0
1598962800000|2020-09-01 12:20:00|5184.75|5184.75|5190.07|5190.07|5191.21|5191.21|5182.84|5182.84|0
1598963100000|2020-09-01 12:25:00|5189.2|5189.2|5195.36|5195.36|5195.36|5195.36|5189.2|5189.2|0
1598963400000|2020-09-01 12:30:00|5196.05|5196.05|5200.5|5200.5|5200.96|5200.96|5196.05|5196.05|0
1598963700000|2020-09-01 12:35:00|5201.2|5201.2|5210.89|5210.89|5210.89|5210.89|5201.2|5201.2|0
1598964000000|2020-09-01 12:40:00|5211.15|5211.15|5209.2|5209.2|5216.35|5216.35|5209.2|5209.2|0
1598964300000|2020-09-01 12:45:00|5207.81|5207.81|5202.79|5202.79|5207.81|5207.81|5201.73|5201.73|0
1598964600000|2020-09-01 12:50:00|5202.26|5202.26|5187.81|5187.81|5202.5|5202.5|5187.23|5187.23|0
1598964900000|2020-09-01 12:55:00|5188.34|5188.34|5170.21|5170.21|5188.34|5188.34|5169.08|5169.08|0
1598965200000|2020-09-01 13:00:00|5169.87|5169.87|5156.38|5156.38|5169.87|5169.87|5147.11|5147.11|0
1598965500000|2020-09-01 13:05:00|5156.73|5156.73|5142.14|5142.14|5156.73|5156.73|5136.78|5136.78|0
1598965800000|2020-09-01 13:10:00|5140.12|5140.12|5144.08|5144.08|5145.5|5145.5|5137.12|5137.12|0
1598966100000|2020-09-01 13:15:00|5143.38|5143.38|5142.36|5142.36|5144.62|5144.62|5135.37|5135.37|0
1598966400000|2020-09-01 13:20:00|5142.01|5142.01|5143.37|5143.37|5146.11|5146.11|5139.65|5139.65|0
1598966700000|2020-09-01 13:25:00|5143.02|5143.02|5144.81|5144.81|5144.81|5144.81|5137.23|5137.23|0
1598967000000|2020-09-01 13:30:00|5144.46|5144.46|5129.64|5129.64|5145.3|5145.3|5129.64|5129.64|0
1598967300000|2020-09-01 13:35:00|5128.93|5128.93|5141.42|5141.42|5142.24|5142.24|5126.63|5126.63|0
1598967600000|2020-09-01 13:40:00|5142.03|5142.03|5148.15|5148.15|5155.49|5155.49|5139.61|5139.61|0
1598967900000|2020-09-01 13:45:00|5147.92|5147.92|5150.2|5150.2|5150.32|5150.32|5143.17|5143.17|0
1598968200000|2020-09-01 13:50:00|5149.59|5149.59|5157.81|5157.81|5157.81|5157.81|5147.79|5147.79|0
1598968500000|2020-09-01 13:55:00|5159.54|5159.54|5146.86|5146.86|5159.54|5159.54|5146.86|5146.86|0
1598968800000|2020-09-01 14:00:00|5146.16|5146.16|5158.95|5158.95|5169.81|5169.81|5146.16|5146.16|0
1598969100000|2020-09-01 14:05:00|5159.65|5159.65|5161.62|5161.62|5165.68|5165.68|5159.65|5159.65|0
1598969400000|2020-09-01 14:10:00|5160.91|5160.91|5167.76|5167.76|5170.41|5170.41|5159.08|5159.08|0
1598969700000|2020-09-01 14:15:00|5168.12|5168.12|5180.88|5180.88|5180.88|5180.88|5164.7|5164.7|0
1598970000000|2020-09-01 14:20:00|5180.27|5180.27|5194.61|5194.61|5196.58|5196.58|5176.14|5176.14|0
1598970300000|2020-09-01 14:25:00|5194|5194|5206.96|5206.96|5206.96|5206.96|5193.39|5193.39|0
1598970600000|2020-09-01 14:30:00|5207.66|5207.66|5202.68|5202.68|5209.98|5209.98|5201.98|5201.98|0
1598970900000|2020-09-01 14:35:00|5202.33|5202.33|5196.59|5196.59|5202.74|5202.74|5193.26|5193.26|0
1598971200000|2020-09-01 14:40:00|5199.19|5199.19|5196.22|5196.22|5203.13|5203.13|5195.61|5195.61|0
1598971500000|2020-09-01 14:45:00|5195.52|5195.52|5195.19|5195.19|5201.99|5201.99|5194.3|5194.3|0
1598971800000|2020-09-01 14:50:00|5194.27|5194.27|5193.55|5193.55|5201.84|5201.84|5192.67|5192.67|0
1598972100000|2020-09-01 14:55:00|5193.09|5193.09|5181.72|5181.72|5193.09|5193.09|5180.79|5180.79|0
1598972400000|2020-09-01 15:00:00|5182.07|5182.07|5186.75|5186.75|5188.44|5188.44|5181.43|5181.43|0
1598972700000|2020-09-01 15:05:00|5187.27|5187.27|5185.77|5185.77|5191.44|5191.44|5181.91|5181.91|0
1598973000000|2020-09-01 15:10:00|5185.59|5185.59|5190.4|5190.4|5191.22|5191.22|5184.94|5184.94|0
1598973300000|2020-09-01 15:15:00|5189.79|5189.79|5190|5190|5198.72|5198.72|5189.18|5189.18|0
1598973600000|2020-09-01 15:20:00|5189.83|5189.83|5188.51|5188.51|5190.55|5190.55|5186.32|5186.32|0
1598973900000|2020-09-01 15:25:00|5188.86|5188.86|5191.68|5191.68|5194.52|5194.52|5185.81|5185.81|0
1598944500000|2020-09-01 07:15:00|5260.05|5260.05|5276.69|5276.69|5277.65|5277.65|5259.86|5259.86|0
1598944800000|2020-09-01 07:20:00|5276.33|5276.33|5295.33|5295.33|5298.23|5298.23|5273.55|5273.55|0
1598945100000|2020-09-01 07:25:00|5293.6|5293.6|5288.17|5288.17|5295.28|5295.28|5285.35|5285.35|0
1598945400000|2020-09-01 07:30:00|5289.09|5289.09|5268.94|5268.94|5289.09|5289.09|5265.97|5265.97|0
1598945700000|2020-09-01 07:35:00|5270.12|5270.12|5261.94|5261.94|5272.19|5272.19|5261.94|5261.94|0
1598946000000|2020-09-01 07:40:00|5260.86|5260.86|5262.6|5262.6|5271.69|5271.69|5260.86|5260.86|0
1598946300000|2020-09-01 07:45:00|5262.84|5262.84|5256.92|5256.92|5270.42|5270.42|5256.92|5256.92|0
1598946600000|2020-09-01 07:50:00|5257.64|5257.64|5234.03|5234.03|5257.64|5257.64|5232.71|5232.71|0
1598946900000|2020-09-01 07:55:00|5234.38|5234.38|5228.87|5228.87|5236.38|5236.38|5227.98|5227.98|0
1598947200000|2020-09-01 08:00:00|5229.04|5229.04|5221.81|5221.81|5231.59|5231.59|5221.28|5221.28|0
1598947500000|2020-09-01 08:05:00|5222.5|5222.5|5218.66|5218.66|5224.8|5224.8|5218.19|5218.19|0
1598947800000|2020-09-01 08:10:00|5217.94|5217.94|5205.6|5205.6|5217.94|5217.94|5205.21|5205.21|0
1598948100000|2020-09-01 08:15:00|5204.91|5204.91|5210.15|5210.15|5213.14|5213.14|5196.67|5196.67|0
1598948400000|2020-09-01 08:20:00|5210.76|5210.76|5212.24|5212.24|5216.41|5216.41|5210.76|5210.76|0
1598948700000|2020-09-01 08:25:00|5211.52|5211.52|5220.58|5220.58|5223.12|5223.12|5211.52|5211.52|0
1598949000000|2020-09-01 08:30:00|5219.86|5219.86|5223.12|5223.12|5223.12|5223.12|5210.23|5210.23|0
1598949300000|2020-09-01 08:35:00|5223.73|5223.73|5230.63|5230.63|5232.3|5232.3|5222.33|5222.33|0
1598949600000|2020-09-01 08:40:00|5229.32|5229.32|5217.18|5217.18|5230.4|5230.4|5217.18|5217.18|0
1598949900000|2020-09-01 08:45:00|5216.66|5216.66|5219.38|5219.38|5222.55|5222.55|5216.31|5216.31|0
1598950200000|2020-09-01 08:50:00|5217.65|5217.65|5197.01|5197.01|5218.32|5218.32|5196.55|5196.55|0
1598950500000|2020-09-01 08:55:00|5196.55|5196.55|5189.3|5189.3|5197.86|5197.86|5188.66|5188.66|0
1598950800000|2020-09-01 09:00:00|5189.54|5189.54|5188.55|5188.55|5194.74|5194.74|5188.08|5188.08|0
1598951100000|2020-09-01 09:05:00|5189.15|5189.15|5184|5184|5190.14|5190.14|5177.32|5177.32|0
1598951400000|2020-09-01 09:10:00|5185.04|5185.04|5194.92|5194.92|5194.92|5194.92|5184.88|5184.88|0
1598951700000|2020-09-01 09:15:00|5196.14|5196.14|5203.1|5203.1|5203.1|5203.1|5196.14|5196.14|0
1598952000000|2020-09-01 09:20:00|5203.62|5203.62|5203.89|5203.89|5206.13|5206.13|5201.7|5201.7|0
1598952300000|2020-09-01 09:25:00|5204.5|5204.5|5201.29|5201.29|5205.54|5205.54|5201.06|5201.06|0
1598952600000|2020-09-01 09:30:00|5200.94|5200.94|5198.07|5198.07|5201.08|5201.08|5197.76|5197.76|0
1598952900000|2020-09-01 09:35:00|5198.3|5198.3|5198.04|5198.04|5199.52|5199.52|5196.94|5196.94|0
1598953200000|2020-09-01 09:40:00|5197.69|5197.69|5193.83|5193.83|5198.21|5198.21|5193.83|5193.83|0
1598953500000|2020-09-01 09:45:00|5193.49|5193.49|5193.61|5193.61|5195.08|5195.08|5191.35|5191.35|0
1598953800000|2020-09-01 09:50:00|5193.25|5193.25|5185.94|5185.94|5193.25|5193.25|5185.94|5185.94|0
1598954100000|2020-09-01 09:55:00|5185.24|5185.24|5177.68|5177.68|5185.79|5185.79|5177.32|5177.32|0
1598954400000|2020-09-01 10:00:00|5178.03|5178.03|5179.52|5179.52|5180.93|5180.93|5173.55|5173.55|0
1598954700000|2020-09-01 10:05:00|5177.79|5177.79|5180.14|5180.14|5180.14|5180.14|5175.07|5175.07|0
1598955000000|2020-09-01 10:10:00|5180.38|5180.38|5171.57|5171.57|5182.58|5182.58|5171.57|5171.57|0
1598955300000|2020-09-01 10:15:00|5172.44|5172.44|5175.94|5175.94|5176.41|5176.41|5169.94|5169.94|0
1598955600000|2020-09-01 10:20:00|5176.12|5176.12|5181.82|5181.82|5182.17|5182.17|5175.43|5175.43|0
1598955900000|2020-09-01 10:25:00|5181.99|5181.99|5192.8|5192.8|5194.71|5194.71|5181.99|5181.99|0
1598956200000|2020-09-01 10:30:00|5193.32|5193.32|5196.2|5196.2|5196.25|5196.25|5192.97|5192.97|0
1598956500000|2020-09-01 10:35:00|5196.43|5196.43|5190.38|5190.38|5197.66|5197.66|5190.29|5190.29|0
1598956800000|2020-09-01 10:40:00|5189.77|5189.77|5189.22|5189.22|5193.47|5193.47|5187.15|5187.15|0
1598957100000|2020-09-01 10:45:00|5188.87|5188.87|5185.75|5185.75|5188.87|5188.87|5182|5182|0
1598957400000|2020-09-01 10:50:00|5185.52|5185.52|5185.61|5185.61|5185.78|5185.78|5182.01|5182.01|0
1598957700000|2020-09-01 10:55:00|5186.07|5186.07|5195.81|5195.81|5198.97|5198.97|5186.07|5186.07|0
1598958000000|2020-09-01 11:00:00|5195.35|5195.35|5192.9|5192.9|5199.03|5199.03|5192.88|5192.88|0
1598958300000|2020-09-01 11:05:00|5192.67|5192.67|5195.33|5195.33|5195.49|5195.49|5192.67|5192.67|0
1598958600000|2020-09-01 11:10:00|5194.46|5194.46|5194.27|5194.27|5194.75|5194.75|5193.36|5193.36|0
1598958900000|2020-09-01 11:15:00|5193.32|5193.32|5192.04|5192.04|5193.32|5193.32|5190.31|5190.31|0
1598959200000|2020-09-01 11:20:00|5192.39|5192.39|5188.62|5188.62|5193.34|5193.34|5188.62|5188.62|0
1598959500000|2020-09-01 11:25:00|5189.23|5189.23|5195.5|5195.5|5195.5|5195.5|5189.12|5189.12|0
1598959800000|2020-09-01 11:30:00|5195.73|5195.73|5191.75|5191.75|5198.31|5198.31|5190.52|5190.52|0
1598960100000|2020-09-01 11:35:00|5192.21|5192.21|5191.55|5191.55|5192.82|5192.82|5189.5|5189.5|0
1598960400000|2020-09-01 11:40:00|5191.37|5191.37|5189.34|5189.34|5191.37|5191.37|5188.98|5188.98|0
1598960700000|2020-09-01 11:45:00|5189.17|5189.17|5185.61|5185.61|5190.31|5190.31|5184.91|5184.91|0
1598961000000|2020-09-01 11:50:00|5185.84|5185.84|5181.78|5181.78|5185.84|5185.84|5181.78|5181.78|0
1598961300000|2020-09-01 11:55:00|5181.32|5181.32|5188.75|5188.75|5188.77|5188.77|5180.96|5180.96|0
1598961600000|2020-09-01 12:00:00|5188.14|5188.14|5194.94|5194.94|5195.12|5195.12|5187.01|5187.01|0
1598961900000|2020-09-01 12:05:00|5195.81|5195.81|5192.1|5192.1|5196.33|5196.33|5192.1|5192.1|0
1598962200000|2020-09-01 12:10:00|5192.27|5192.27|5195.12|5195.12|5196.85|5196.85|5192.27|5192.27|0
1598962500000|2020-09-01 12:15:00|5194.07|5194.07|5185.28|5185.28|5194.07|5194.07|5185.28|5185.28|0
1598962800000|2020-09-01 12:20:00|5184.75|5184.75|5190.07|5190.07|5191.21|5191.21|5182.84|5182.84|0
1598963100000|2020-09-01 12:25:00|5189.2|5189.2|5195.36|5195.36|5195.36|5195.36|5189.2|5189.2|0
1598963400000|2020-09-01 12:30:00|5196.05|5196.05|5200.5|5200.5|5200.96|5200.96|5196.05|5196.05|0
1598963700000|2020-09-01 12:35:00|5201.2|5201.2|5210.89|5210.89|5210.89|5210.89|5201.2|5201.2|0
1598964000000|2020-09-01 12:40:00|5211.15|5211.15|5209.2|5209.2|5216.35|5216.35|5209.2|5209.2|0
1598964300000|2020-09-01 12:45:00|5207.81|5207.81|5202.79|5202.79|5207.81|5207.81|5201.73|5201.73|0
1598964600000|2020-09-01 12:50:00|5202.26|5202.26|5187.81|5187.81|5202.5|5202.5|5187.23|5187.23|0
1598964900000|2020-09-01 12:55:00|5188.34|5188.34|5170.21|5170.21|5188.34|5188.34|5169.08|5169.08|0
1598965200000|2020-09-01 13:00:00|5169.87|5169.87|5156.38|5156.38|5169.87|5169.87|5147.11|5147.11|0
1598965500000|2020-09-01 13:05:00|5156.73|5156.73|5142.14|5142.14|5156.73|5156.73|5136.78|5136.78|0
1598965800000|2020-09-01 13:10:00|5140.12|5140.12|5144.08|5144.08|5145.5|5145.5|5137.12|5137.12|0
1598966100000|2020-09-01 13:15:00|5143.38|5143.38|5142.36|5142.36|5144.62|5144.62|5135.37|5135.37|0
1598966400000|2020-09-01 13:20:00|5142.01|5142.01|5143.37|5143.37|5146.11|5146.11|5139.65|5139.65|0
1598966700000|2020-09-01 13:25:00|5143.02|5143.02|5144.81|5144.81|5144.81|5144.81|5137.23|5137.23|0
1598967000000|2020-09-01 13:30:00|5144.46|5144.46|5129.64|5129.64|5145.3|5145.3|5129.64|5129.64|0
1598967300000|2020-09-01 13:35:00|5128.93|5128.93|5141.42|5141.42|5142.24|5142.24|5126.63|5126.63|0
1598967600000|2020-09-01 13:40:00|5142.03|5142.03|5148.15|5148.15|5155.49|5155.49|5139.61|5139.61|0
1598967900000|2020-09-01 13:45:00|5147.92|5147.92|5150.2|5150.2|5150.32|5150.32|5143.17|5143.17|0
1598968200000|2020-09-01 13:50:00|5149.59|5149.59|5157.81|5157.81|5157.81|5157.81|5147.79|5147.79|0
1598968500000|2020-09-01 13:55:00|5159.54|5159.54|5146.86|5146.86|5159.54|5159.54|5146.86|5146.86|0
1598968800000|2020-09-01 14:00:00|5146.16|5146.16|5158.95|5158.95|5169.81|5169.81|5146.16|5146.16|0
1598969100000|2020-09-01 14:05:00|5159.65|5159.65|5161.62|5161.62|5165.68|5165.68|5159.65|5159.65|0
1598969400000|2020-09-01 14:10:00|5160.91|5160.91|5167.76|5167.76|5170.41|5170.41|5159.08|5159.08|0
1598969700000|2020-09-01 14:15:00|5168.12|5168.12|5180.88|5180.88|5180.88|5180.88|5164.7|5164.7|0
1598970000000|2020-09-01 14:20:00|5180.27|5180.27|5194.61|5194.61|5196.58|5196.58|5176.14|5176.14|0
1598970300000|2020-09-01 14:25:00|5194|5194|5206.96|5206.96|5206.96|5206.96|5193.39|5193.39|0
1598970600000|2020-09-01 14:30:00|5207.66|5207.66|5202.68|5202.68|5209.98|5209.98|5201.98|5201.98|0
1598970900000|2020-09-01 14:35:00|5202.33|5202.33|5196.59|5196.59|5202.74|5202.74|5193.26|5193.26|0
1598971200000|2020-09-01 14:40:00|5199.19|5199.19|5196.22|5196.22|5203.13|5203.13|5195.61|5195.61|0
1598971500000|2020-09-01 14:45:00|5195.52|5195.52|5195.19|5195.19|5201.99|5201.99|5194.3|5194.3|0
1598971800000|2020-09-01 14:50:00|5194.27|5194.27|5193.55|5193.55|5201.84|5201.84|5192.67|5192.67|0
1598972100000|2020-09-01 14:55:00|5193.09|5193.09|5181.72|5181.72|5193.09|5193.09|5180.79|5180.79|0
1598972400000|2020-09-01 15:00:00|5182.07|5182.07|5186.75|5186.75|5188.44|5188.44|5181.43|5181.43|0
1598972700000|2020-09-01 15:05:00|5187.27|5187.27|5185.77|5185.77|5191.44|5191.44|5181.91|5181.91|0
1598973000000|2020-09-01 15:10:00|5185.59|5185.59|5190.4|5190.4|5191.22|5191.22|5184.94|5184.94|0
1598973300000|2020-09-01 15:15:00|5189.79|5189.79|5190|5190|5198.72|5198.72|5189.18|5189.18|0
1598973600000|2020-09-01 15:20:00|5189.83|5189.83|5188.51|5188.51|5190.55|5190.55|5186.32|5186.32|0
1598973900000|2020-09-01 15:25:00|5188.86|5188.86|5191.68|5191.68|5194.52|5194.52|5185.81|5185.81|0
1599030900000|2020-09-02 07:15:00|5299.94|5299.94|5296.43|5296.43|5302.18|5302.18|5293.64|5293.64|0
1599031200000|2020-09-02 07:20:00|5297.82|5297.82|5306.96|5306.96|5315.48|5315.48|5296.43|5296.43|0
1599031500000|2020-09-02 07:25:00|5308.26|5308.26|5309.71|5309.71|5315.6|5315.6|5305.25|5305.25|0
1599031800000|2020-09-02 07:30:00|5310.07|5310.07|5316.31|5316.31|5334.23|5334.23|5310.07|5310.07|0
1599032100000|2020-09-02 07:35:00|5316.92|5316.92|5311.52|5311.52|5318.68|5318.68|5307.68|5307.68|0
1599032400000|2020-09-02 07:40:00|5314.13|5314.13|5328.3|5328.3|5328.9|5328.9|5313.61|5313.61|0
1599032700000|2020-09-02 07:45:00|5327.08|5327.08|5312.76|5312.76|5328.64|5328.64|5309.97|5309.97|0
1599033000000|2020-09-02 07:50:00|5312.5|5312.5|5312.96|5312.96|5318.71|5318.71|5312.5|5312.5|0
1599033300000|2020-09-02 07:55:00|5313.57|5313.57|5308.71|5308.71|5320.24|5320.24|5308.71|5308.71|0
1599033600000|2020-09-02 08:00:00|5308.25|5308.25|5305.79|5305.79|5311.25|5311.25|5303.21|5303.21|0
1599033900000|2020-09-02 08:05:00|5305.56|5305.56|5315.79|5315.79|5320.73|5320.73|5304.11|5304.11|0
1599034200000|2020-09-02 08:10:00|5315.43|5315.43|5318.88|5318.88|5319.32|5319.32|5313.25|5313.25|0
1599034500000|2020-09-02 08:15:00|5318.41|5318.41|5326.44|5326.44|5326.44|5326.44|5316.83|5316.83|0
1599034800000|2020-09-02 08:20:00|5328.78|5328.78|5333.44|5333.44|5340.77|5340.77|5328.43|5328.43|0
1599035100000|2020-09-02 08:25:00|5334.31|5334.31|5328.87|5328.87|5334.31|5334.31|5326.82|5326.82|0
1599035400000|2020-09-02 08:30:00|5329.74|5329.74|5339.69|5339.69|5339.98|5339.98|5329.74|5329.74|0
1599035700000|2020-09-02 08:35:00|5340.76|5340.76|5332.01|5332.01|5342.07|5342.07|5332.01|5332.01|0
1599036000000|2020-09-02 08:40:00|5332.36|5332.36|5338.27|5338.27|5338.27|5338.27|5332.36|5332.36|0
1599036300000|2020-09-02 08:45:00|5338.74|5338.74|5341.62|5341.62|5352.55|5352.55|5338.74|5338.74|0
1599036600000|2020-09-02 08:50:00|5341.98|5341.98|5350.5|5350.5|5351.59|5351.59|5341.11|5341.11|0
1599036900000|2020-09-02 08:55:00|5348.68|5348.68|5347.98|5347.98|5351.39|5351.39|5345.09|5345.09|0
1599037200000|2020-09-02 09:00:00|5348.59|5348.59|5348.21|5348.21|5357.07|5357.07|5347.95|5347.95|0
1599037500000|2020-09-02 09:05:00|5347.85|5347.85|5356.28|5356.28|5357.25|5357.25|5346.98|5346.98|0
1599037800000|2020-09-02 09:10:00|5355.92|5355.92|5353.93|5353.93|5358.55|5358.55|5353.93|5353.93|0
1599038100000|2020-09-02 09:15:00|5354.11|5354.11|5361|5361|5361|5361|5353.88|5353.88|0
1599038400000|2020-09-02 09:20:00|5360.66|5360.66|5362.84|5362.84|5364.39|5364.39|5360.08|5360.08|0
1599038700000|2020-09-02 09:25:00|5363.53|5363.53|5361.37|5361.37|5365.16|5365.16|5361.37|5361.37|0
1599039000000|2020-09-02 09:30:00|5362.24|5362.24|5358.49|5358.49|5362.24|5362.24|5357.66|5357.66|0
1599039300000|2020-09-02 09:35:00|5358.15|5358.15|5361.64|5361.64|5362.74|5362.74|5357.8|5357.8|0
1599039600000|2020-09-02 09:40:00|5361.82|5361.82|5349.36|5349.36|5362.34|5362.34|5349.36|5349.36|0
1599039900000|2020-09-02 09:45:00|5349.13|5349.13|5350.02|5350.02|5350.02|5350.02|5345.52|5345.52|0
1599040200000|2020-09-02 09:50:00|5350.38|5350.38|5348.36|5348.36|5352.56|5352.56|5348.36|5348.36|0
1599040500000|2020-09-02 09:55:00|5349.08|5349.08|5350.68|5350.68|5351.29|5351.29|5348.22|5348.22|0
1599040800000|2020-09-02 10:00:00|5351.38|5351.38|5351.71|5351.71|5355.14|5355.14|5351.38|5351.38|0
1599041100000|2020-09-02 10:05:00|5350.49|5350.49|5356.04|5356.04|5356.04|5356.04|5349.45|5349.45|0
1599041400000|2020-09-02 10:10:00|5356.65|5356.65|5354.23|5354.23|5359.35|5359.35|5353.77|5353.77|0
1599041700000|2020-09-02 10:15:00|5354.06|5354.06|5356.31|5356.31|5357.58|5357.58|5353.72|5353.72|0
1599042000000|2020-09-02 10:20:00|5358.04|5358.04|5366.08|5366.08|5366.08|5366.08|5357.59|5357.59|0
1599042300000|2020-09-02 10:25:00|5366.31|5366.31|5357.46|5357.46|5368.83|5368.83|5357.46|5357.46|0
1599042600000|2020-09-02 10:30:00|5357.11|5357.11|5356.6|5356.6|5358.81|5358.81|5355.74|5355.74|0
1599042900000|2020-09-02 10:35:00|5356.25|5356.25|5355.9|5355.9|5358.93|5358.93|5354.78|5354.78|0
1599043200000|2020-09-02 10:40:00|5356.36|5356.36|5365.98|5365.98|5365.98|5365.98|5356.36|5356.36|0
1599043500000|2020-09-02 10:45:00|5366.16|5366.16|5366.18|5366.18|5369.49|5369.49|5365.08|5365.08|0
1599043800000|2020-09-02 10:50:00|5365.46|5365.46|5357.74|5357.74|5366.68|5366.68|5357.74|5357.74|0
1599044100000|2020-09-02 10:55:00|5356.66|5356.66|5358.34|5358.34|5358.96|5358.96|5354.6|5354.6|0
1599044400000|2020-09-02 11:00:00|5354.37|5354.37|5359.7|5359.7|5360.57|5360.57|5353.59|5353.59|0
1599044700000|2020-09-02 11:05:00|5362.75|5362.75|5363.69|5363.69|5367.29|5367.29|5362.14|5362.14|0
1599045000000|2020-09-02 11:10:00|5362.98|5362.98|5363.88|5363.88|5366.48|5366.48|5362.11|5362.11|0
1599045300000|2020-09-02 11:15:00|5364.31|5364.31|5357.25|5357.25|5364.92|5364.92|5354.18|5354.18|0
1599045600000|2020-09-02 11:20:00|5357.61|5357.61|5364.42|5364.42|5366.15|5366.15|5354.12|5354.12|0
1599045900000|2020-09-02 11:25:00|5364.94|5364.94|5367.44|5367.44|5367.62|5367.62|5364.94|5364.94|0
1599046200000|2020-09-02 11:30:00|5366.92|5366.92|5368.1|5368.1|5370.33|5370.33|5366.92|5366.92|0
1599046500000|2020-09-02 11:35:00|5369.14|5369.14|5375.98|5375.98|5375.98|5375.98|5369.14|5369.14|0
1599046800000|2020-09-02 11:40:00|5376.24|5376.24|5384.75|5384.75|5387.12|5387.12|5376.24|5376.24|0
1599047100000|2020-09-02 11:45:00|5384.51|5384.51|5376.55|5376.55|5384.51|5384.51|5375.91|5375.91|0
1599047400000|2020-09-02 11:50:00|5375.33|5375.33|5376.15|5376.15|5378.47|5378.47|5373.96|5373.96|0
1599047700000|2020-09-02 11:55:00|5376.51|5376.51|5371.56|5371.56|5376.51|5376.51|5371.56|5371.56|0
1599048000000|2020-09-02 12:00:00|5371.74|5371.74|5374.44|5374.44|5377.28|5377.28|5371.74|5371.74|0
1599048300000|2020-09-02 12:05:00|5373.58|5373.58|5372.44|5372.44|5374.45|5374.45|5372.44|5372.44|0
1599048600000|2020-09-02 12:10:00|5371.83|5371.83|5364.2|5364.2|5372.16|5372.16|5364.2|5364.2|0
1599048900000|2020-09-02 12:15:00|5363.4|5363.4|5364.47|5364.47|5366.63|5366.63|5361.65|5361.65|0
1599049200000|2020-09-02 12:20:00|5364.04|5364.04|5362.72|5362.72|5364.04|5364.04|5359.93|5359.93|0
1599049500000|2020-09-02 12:25:00|5362.36|5362.36|5361.37|5361.37|5363.77|5363.77|5359.33|5359.33|0
1599049800000|2020-09-02 12:30:00|5361.81|5361.81|5364.39|5364.39|5364.39|5364.39|5361|5361|0
1599050100000|2020-09-02 12:35:00|5365.26|5365.26|5360.46|5360.46|5365.26|5365.26|5360.46|5360.46|0
1599050400000|2020-09-02 12:40:00|5359.86|5359.86|5349|5349|5359.86|5359.86|5348.99|5348.99|0
1599050700000|2020-09-02 12:45:00|5348.82|5348.82|5339.49|5339.49|5348.82|5348.82|5339.49|5339.49|0
1599051000000|2020-09-02 12:50:00|5339.95|5339.95|5334.95|5334.95|5339.95|5339.95|5334.2|5334.2|0
1599051300000|2020-09-02 12:55:00|5335.41|5335.41|5338.23|5338.23|5339.26|5339.26|5333.85|5333.85|0
1599051600000|2020-09-02 13:00:00|5337.63|5337.63|5330.15|5330.15|5338.15|5338.15|5329.54|5329.54|0
1599051900000|2020-09-02 13:05:00|5328.93|5328.93|5339.08|5339.08|5339.29|5339.29|5328.93|5328.93|0
1599052200000|2020-09-02 13:10:00|5339.44|5339.44|5337.81|5337.81|5339.44|5339.44|5336.29|5336.29|0
1599052500000|2020-09-02 13:15:00|5338.16|5338.16|5331.62|5331.62|5338.16|5338.16|5331.01|5331.01|0
1599052800000|2020-09-02 13:20:00|5330.92|5330.92|5331.98|5331.98|5334.8|5334.8|5330.12|5330.12|0
1599053100000|2020-09-02 13:25:00|5332.33|5332.33|5330.38|5330.38|5333.19|5333.19|5329.14|5329.14|0
1599053400000|2020-09-02 13:30:00|5329.86|5329.86|5335.42|5335.42|5335.42|5335.42|5326.99|5326.99|0
1599053700000|2020-09-02 13:35:00|5336.03|5336.03|5326.46|5326.46|5339.66|5339.66|5326.46|5326.46|0
1599054000000|2020-09-02 13:40:00|5326|5326|5329.84|5329.84|5329.84|5329.84|5322.75|5322.75|0
1599054300000|2020-09-02 13:45:00|5330.53|5330.53|5324.69|5324.69|5334.18|5334.18|5324.69|5324.69|0
1599054600000|2020-09-02 13:50:00|5323.82|5323.82|5316.1|5316.1|5323.82|5323.82|5312.98|5312.98|0
1599054900000|2020-09-02 13:55:00|5317.14|5317.14|5318.03|5318.03|5320.13|5320.13|5310.98|5310.98|0
1599055200000|2020-09-02 14:00:00|5318.26|5318.26|5316.85|5316.85|5325.53|5325.53|5315.75|5315.75|0
1599055500000|2020-09-02 14:05:00|5317.72|5317.72|5302.15|5302.15|5317.95|5317.95|5298.55|5298.55|0
1599055800000|2020-09-02 14:10:00|5301.18|5301.18|5314.78|5314.78|5314.78|5314.78|5301.18|5301.18|0
1599056100000|2020-09-02 14:15:00|5315.65|5315.65|5326.53|5326.53|5326.67|5326.67|5314.42|5314.42|0
1599056400000|2020-09-02 14:20:00|5326.3|5326.3|5329.37|5329.37|5332.44|5332.44|5324.16|5324.16|0
1599056700000|2020-09-02 14:25:00|5328.33|5328.33|5326.04|5326.04|5328.94|5328.94|5320.63|5320.63|0
1599057000000|2020-09-02 14:30:00|5326.75|5326.75|5336.07|5336.07|5336.32|5336.32|5326.75|5326.75|0
1599057300000|2020-09-02 14:35:00|5335.84|5335.84|5328.81|5328.81|5335.84|5335.84|5328.81|5328.81|0
1599057600000|2020-09-02 14:40:00|5329.04|5329.04|5324.47|5324.47|5331.32|5331.32|5322.95|5322.95|0
1599057900000|2020-09-02 14:45:00|5323.25|5323.25|5325.17|5325.17|5326.23|5326.23|5318.98|5318.98|0
1599058200000|2020-09-02 14:50:00|5324.83|5324.83|5331.32|5331.32|5332.01|5332.01|5324.83|5324.83|0
1599058500000|2020-09-02 14:55:00|5331.79|5331.79|5330.97|5330.97|5333.62|5333.62|5329.29|5329.29|0
1599058800000|2020-09-02 15:00:00|5330.61|5330.61|5331.33|5331.33|5337.86|5337.86|5329.93|5329.93|0
1599059100000|2020-09-02 15:05:00|5331.56|5331.56|5332.25|5332.25|5335.64|5335.64|5326.42|5326.42|0
1599059400000|2020-09-02 15:10:00|5331.82|5331.82|5336.09|5336.09|5336.5|5336.5|5330.77|5330.77|0
1599059700000|2020-09-02 15:15:00|5335.86|5335.86|5324.14|5324.14|5335.86|5335.86|5324.14|5324.14|0
1599060000000|2020-09-02 15:20:00|5324.37|5324.37|5318.58|5318.58|5324.72|5324.72|5316.97|5316.97|0
1599060300000|2020-09-02 15:25:00|5318.4|5318.4|5324.47|5324.47|5327.21|5327.21|5315.91|5315.91|0
1599117300000|2020-09-03 07:15:00|5427.81|5427.81|5432.65|5432.65|5432.91|5432.91|5424.1|5424.1|0
1599117600000|2020-09-03 07:20:00|5430.47|5430.47|5453.98|5453.98|5456.06|5456.06|5424.89|5424.89|0
1599117900000|2020-09-03 07:25:00|5453.75|5453.75|5444.08|5444.08|5453.75|5453.75|5443.53|5443.53|0
1599118200000|2020-09-03 07:30:00|5444.8|5444.8|5451.08|5451.08|5453.52|5453.52|5444.57|5444.57|0
1599118500000|2020-09-03 07:35:00|5451.52|5451.52|5442.96|5442.96|5452.82|5452.82|5438.05|5438.05|0
1599118800000|2020-09-03 07:40:00|5442.73|5442.73|5443.18|5443.18|5447.74|5447.74|5441.42|5441.42|0
1599119100000|2020-09-03 07:45:00|5442.75|5442.75|5443.87|5443.87|5447.71|5447.71|5441.33|5441.33|0
1599119400000|2020-09-03 07:50:00|5442.56|5442.56|5444.82|5444.82|5445.48|5445.48|5440.36|5440.36|0
1599119700000|2020-09-03 07:55:00|5443.6|5443.6|5449.99|5449.99|5450.23|5450.23|5442.5|5442.5|0
1599120000000|2020-09-03 08:00:00|5448.78|5448.78|5456.55|5456.55|5468.21|5468.21|5448.78|5448.78|0
1599120300000|2020-09-03 08:05:00|5459.59|5459.59|5444.17|5444.17|5459.59|5459.59|5444.17|5444.17|0
1599120600000|2020-09-03 08:10:00|5442.87|5442.87|5458.28|5458.28|5458.28|5458.28|5440.69|5440.69|0
1599120900000|2020-09-03 08:15:00|5459.15|5459.15|5469.29|5469.29|5471.47|5471.47|5459.15|5459.15|0
1599121200000|2020-09-03 08:20:00|5469.9|5469.9|5461.85|5461.85|5473.16|5473.16|5461.85|5461.85|0
1599121500000|2020-09-03 08:25:00|5463.16|5463.16|5454.79|5454.79|5463.52|5463.52|5453.64|5453.64|0
1599121800000|2020-09-03 08:30:00|5455.15|5455.15|5461.46|5461.46|5466.31|5466.31|5455.15|5455.15|0
1599122100000|2020-09-03 08:35:00|5460.59|5460.59|5455.08|5455.08|5461.03|5461.03|5450.7|5450.7|0
1599122400000|2020-09-03 08:40:00|5454.72|5454.72|5452.45|5452.45|5457.99|5457.99|5450.01|5450.01|0
1599122700000|2020-09-03 08:45:00|5452.91|5452.91|5454.95|5454.95|5456.18|5456.18|5452.91|5452.91|0
1599123000000|2020-09-03 08:50:00|5455.83|5455.83|5465.8|5465.8|5471.64|5471.64|5455.83|5455.83|0
1599123300000|2020-09-03 08:55:00|5466.67|5466.67|5468.82|5468.82|5471.57|5471.57|5465.37|5465.37|0
1599123600000|2020-09-03 09:00:00|5468.21|5468.21|5464.86|5464.86|5470.12|5470.12|5463.27|5463.27|0
1599123900000|2020-09-03 09:05:00|5464.25|5464.25|5461.31|5461.31|5469.9|5469.9|5460.45|5460.45|0
1599124200000|2020-09-03 09:10:00|5460.44|5460.44|5463.94|5463.94|5468.72|5468.72|5459.64|5459.64|0
1599124500000|2020-09-03 09:15:00|5463.06|5463.06|5464.81|5464.81|5468.41|5468.41|5461.76|5461.76|0
1599124800000|2020-09-03 09:20:00|5464.46|5464.46|5462.29|5462.29|5464.89|5464.89|5461.42|5461.42|0
1599125100000|2020-09-03 09:25:00|5461.85|5461.85|5457.44|5457.44|5462.81|5462.81|5455.81|5455.81|0
1599125400000|2020-09-03 09:30:00|5456.83|5456.83|5446.93|5446.93|5457.27|5457.27|5443.45|5443.45|0
1599125700000|2020-09-03 09:35:00|5446.06|5446.06|5439.4|5439.4|5446.5|5446.5|5437.53|5437.53|0
1599126000000|2020-09-03 09:40:00|5438.79|5438.79|5441.74|5441.74|5442.25|5442.25|5433.81|5433.81|0
1599126300000|2020-09-03 09:45:00|5441.38|5441.38|5442.58|5442.58|5445.96|5445.96|5439.25|5439.25|0
1599126600000|2020-09-03 09:50:00|5444.32|5444.32|5451.77|5451.77|5451.77|5451.77|5443.35|5443.35|0
1599126900000|2020-09-03 09:55:00|5454.82|5454.82|5453.69|5453.69|5456.48|5456.48|5452.42|5452.42|0
1599127200000|2020-09-03 10:00:00|5452.83|5452.83|5455.09|5455.09|5456.14|5456.14|5452.83|5452.83|0
1599127500000|2020-09-03 10:05:00|5456.39|5456.39|5460.73|5460.73|5461.09|5461.09|5455.18|5455.18|0
1599127800000|2020-09-03 10:10:00|5460.12|5460.12|5457.03|5457.03|5461.35|5461.35|5454.24|5454.24|0
1599128100000|2020-09-03 10:15:00|5458|5458|5463.6|5463.6|5465.12|5465.12|5458|5458|0
1599128400000|2020-09-03 10:20:00|5465.35|5465.35|5463.65|5463.65|5465.35|5465.35|5459.57|5459.57|0
1599128700000|2020-09-03 10:25:00|5463.88|5463.88|5465.39|5465.39|5465.39|5465.39|5462.95|5462.95|0
1599129000000|2020-09-03 10:30:00|5465.65|5465.65|5466.98|5466.98|5469.15|5469.15|5465.58|5465.58|0
1599129300000|2020-09-03 10:35:00|5467.21|5467.21|5473.46|5473.46|5473.79|5473.79|5466.43|5466.43|0
1599129600000|2020-09-03 10:40:00|5473.1|5473.1|5473.42|5473.42|5478.41|5478.41|5472.38|5472.38|0
1599129900000|2020-09-03 10:45:00|5472.56|5472.56|5469.08|5469.08|5474.24|5474.24|5465.85|5465.85|0
1599130200000|2020-09-03 10:50:00|5469.69|5469.69|5470.69|5470.69|5471.46|5471.46|5468.67|5468.67|0
1599130500000|2020-09-03 10:55:00|5470.46|5470.46|5466.2|5466.2|5470.92|5470.92|5465.85|5465.85|0
1599130800000|2020-09-03 11:00:00|5465.84|5465.84|5475.76|5475.76|5475.76|5475.76|5465.84|5465.84|0
1599131100000|2020-09-03 11:05:00|5475.15|5475.15|5473.38|5473.38|5477.69|5477.69|5473.38|5473.38|0
1599131400000|2020-09-03 11:10:00|5472.94|5472.94|5470.16|5470.16|5474.45|5474.45|5466.87|5466.87|0
1599131700000|2020-09-03 11:15:00|5469.29|5469.29|5468.35|5468.35|5469.29|5469.29|5465.3|5465.3|0
1599132000000|2020-09-03 11:20:00|5467.74|5467.74|5463.9|5463.9|5468.35|5468.35|5461.5|5461.5|0
1599132300000|2020-09-03 11:25:00|5463.46|5463.46|5457.95|5457.95|5463.46|5463.46|5455.73|5455.73|0
1599132600000|2020-09-03 11:30:00|5457.08|5457.08|5458.62|5458.62|5462.16|5462.16|5454.74|5454.74|0
1599132900000|2020-09-03 11:35:00|5459.93|5459.93|5459.82|5459.82|5460.75|5460.75|5456.5|5456.5|0
1599133200000|2020-09-03 11:40:00|5459.59|5459.59|5465.95|5465.95|5466.18|5466.18|5458.28|5458.28|0
1599133500000|2020-09-03 11:45:00|5464.39|5464.39|5462.67|5462.67|5464.39|5464.39|5460.32|5460.32|0
1599133800000|2020-09-03 11:50:00|5462.06|5462.06|5456.34|5456.34|5462.93|5462.93|5456.34|5456.34|0
1599134100000|2020-09-03 11:55:00|5455.91|5455.91|5452.01|5452.01|5456.34|5456.34|5450.3|5450.3|0
1599134400000|2020-09-03 12:00:00|5452.47|5452.47|5453.93|5453.93|5455.23|5455.23|5452.01|5452.01|0
1599134700000|2020-09-03 12:05:00|5454.8|5454.8|5455.78|5455.78|5456.97|5456.97|5453.91|5453.91|0
1599135000000|2020-09-03 12:10:00|5455.35|5455.35|5452.04|5452.04|5455.35|5455.35|5451.6|5451.6|0
1599135300000|2020-09-03 12:15:00|5451.81|5451.81|5451.34|5451.34|5454.78|5454.78|5447.88|5447.88|0
1599135600000|2020-09-03 12:20:00|5450.5|5450.5|5452.48|5452.48|5453.09|5453.09|5446.41|5446.41|0
1599135900000|2020-09-03 12:25:00|5453.35|5453.35|5459.25|5459.25|5459.25|5459.25|5452.48|5452.48|0
1599136200000|2020-09-03 12:30:00|5458.82|5458.82|5465.5|5465.5|5469.13|5469.13|5458.82|5458.82|0
1599136500000|2020-09-03 12:35:00|5464.19|5464.19|5466.95|5466.95|5467.76|5467.76|5463.72|5463.72|0
1599136800000|2020-09-03 12:40:00|5467.18|5467.18|5467.16|5467.16|5470.1|5470.1|5467.16|5467.16|0
1599137100000|2020-09-03 12:45:00|5467.6|5467.6|5466.71|5466.71|5473.1|5473.1|5466.71|5466.71|0
1599137400000|2020-09-03 12:50:00|5466.27|5466.27|5472.6|5472.6|5472.6|5472.6|5465.4|5465.4|0
1599137700000|2020-09-03 12:55:00|5473.21|5473.21|5477.69|5477.69|5477.69|5477.69|5471.88|5471.88|0
1599138000000|2020-09-03 13:00:00|5477.26|5477.26|5486.53|5486.53|5487.12|5487.12|5474.65|5474.65|0
1599138300000|2020-09-03 13:05:00|5485.66|5485.66|5495.71|5495.71|5495.71|5495.71|5485.66|5485.66|0
1599138600000|2020-09-03 13:10:00|5496.15|5496.15|5496.27|5496.27|5497.87|5497.87|5493.37|5493.37|0
1599138900000|2020-09-03 13:15:00|5497.14|5497.14|5507.24|5507.24|5507.32|5507.32|5496.7|5496.7|0
1599139200000|2020-09-03 13:20:00|5507.01|5507.01|5523.07|5523.07|5523.07|5523.07|5506.21|5506.21|0
1599139500000|2020-09-03 13:25:00|5523.51|5523.51|5524.77|5524.77|5526.51|5526.51|5522.43|5522.43|0
1599139800000|2020-09-03 13:30:00|5524.34|5524.34|5497.41|5497.41|5524.85|5524.85|5496.28|5496.28|0
1599140100000|2020-09-03 13:35:00|5498.72|5498.72|5504.95|5504.95|5508.27|5508.27|5498.26|5498.26|0
1599140400000|2020-09-03 13:40:00|5505.41|5505.41|5496|5496|5506.72|5506.72|5491.94|5491.94|0
1599140700000|2020-09-03 13:45:00|5496.23|5496.23|5495.08|5495.08|5498.77|5498.77|5493.42|5493.42|0
1599141000000|2020-09-03 13:50:00|5494.64|5494.64|5494.36|5494.36|5494.85|5494.85|5486.3|5486.3|0
1599141300000|2020-09-03 13:55:00|5495.19|5495.19|5498.6|5498.6|5500.87|5500.87|5494.37|5494.37|0
1599141600000|2020-09-03 14:00:00|5497.73|5497.73|5503.36|5503.36|5504.69|5504.69|5497.14|5497.14|0
1599141900000|2020-09-03 14:05:00|5503|5503|5485.57|5485.57|5503|5503|5482.63|5482.63|0
1599142200000|2020-09-03 14:10:00|5484.96|5484.96|5482.19|5482.19|5489.21|5489.21|5480.88|5480.88|0
1599142500000|2020-09-03 14:15:00|5481.32|5481.32|5466.02|5466.02|5481.32|5481.32|5464.85|5464.85|0
1599142800000|2020-09-03 14:20:00|5466.48|5466.48|5455.09|5455.09|5467.83|5467.83|5455.09|5455.09|0
1599143100000|2020-09-03 14:25:00|5456.4|5456.4|5456.21|5456.21|5461.59|5461.59|5456.21|5456.21|0
1599143400000|2020-09-03 14:30:00|5456.93|5456.93|5452.72|5452.72|5458|5458|5451.18|5451.18|0
1599143700000|2020-09-03 14:35:00|5452.36|5452.36|5447.19|5447.19|5457.75|5457.75|5443.48|5443.48|0
1599144000000|2020-09-03 14:40:00|5447.63|5447.63|5439.77|5439.77|5451.97|5451.97|5439.77|5439.77|0
1599144300000|2020-09-03 14:45:00|5439.54|5439.54|5423.11|5423.11|5440.64|5440.64|5422.07|5422.07|0
1599144600000|2020-09-03 14:50:00|5422.65|5422.65|5426.22|5426.22|5429.15|5429.15|5421.5|5421.5|0
1599144900000|2020-09-03 14:55:00|5425.27|5425.27|5428.44|5428.44|5430.97|5430.97|5420.05|5420.05|0
1599145200000|2020-09-03 15:00:00|5427.14|5427.14|5400.31|5400.31|5427.14|5427.14|5400.31|5400.31|0
1599145500000|2020-09-03 15:05:00|5399.7|5399.7|5391.34|5391.34|5402.18|5402.18|5390.36|5390.36|0
1599145800000|2020-09-03 15:10:00|5393.08|5393.08|5390.49|5390.49|5395.29|5395.29|5388.36|5388.36|0
1599146100000|2020-09-03 15:15:00|5390.13|5390.13|5354.84|5354.84|5390.92|5390.92|5354.84|5354.84|0
1599146400000|2020-09-03 15:20:00|5355.28|5355.28|5365.07|5365.07|5370.14|5370.14|5351.29|5351.29|0
1599146700000|2020-09-03 15:25:00|5364.2|5364.2|5350.97|5350.97|5368.01|5368.01|5350.97|5350.97|0
1599203700000|2020-09-04 07:15:00|5324.83|5324.83|5353.16|5353.16|5353.52|5353.52|5323.08|5323.08|0
1599204000000|2020-09-04 07:20:00|5351.42|5351.42|5355.27|5355.27|5364.39|5364.39|5348.81|5348.81|0
1599204300000|2020-09-04 07:25:00|5357|5357|5370.4|5370.4|5372.68|5372.68|5356.35|5356.35|0
1599204600000|2020-09-04 07:30:00|5369.94|5369.94|5378.83|5378.83|5378.84|5378.84|5367.6|5367.6|0
1599204900000|2020-09-04 07:35:00|5378.39|5378.39|5366.42|5366.42|5378.39|5378.39|5364.32|5364.32|0
1599205200000|2020-09-04 07:40:00|5367.64|5367.64|5379.74|5379.74|5379.74|5379.74|5366.76|5366.76|0
1599205500000|2020-09-04 07:45:00|5380.96|5380.96|5387.41|5387.41|5388.05|5388.05|5380.96|5380.96|0
1599205800000|2020-09-04 07:50:00|5388.12|5388.12|5402.18|5402.18|5402.18|5402.18|5388.12|5388.12|0
1599206100000|2020-09-04 07:55:00|5402.62|5402.62|5414.7|5414.7|5416.49|5416.49|5402.62|5402.62|0
1599206400000|2020-09-04 08:00:00|5413.48|5413.48|5405.93|5405.93|5418.29|5418.29|5405.93|5405.93|0
1599206700000|2020-09-04 08:05:00|5407|5407|5419.33|5419.33|5419.33|5419.33|5406|5406|0
1599207000000|2020-09-04 08:10:00|5418.03|5418.03|5424.56|5424.56|5424.56|5424.56|5415.01|5415.01|0
1599207300000|2020-09-04 08:15:00|5425.64|5425.64|5428.46|5428.46|5434.36|5434.36|5425.64|5425.64|0
1599207600000|2020-09-04 08:20:00|5427.85|5427.85|5418.36|5418.36|5427.85|5427.85|5418.36|5418.36|0
1599207900000|2020-09-04 08:25:00|5417.49|5417.49|5405.5|5405.5|5417.49|5417.49|5404.19|5404.19|0
1599208200000|2020-09-04 08:30:00|5405.93|5405.93|5417.88|5417.88|5418.75|5418.75|5405.93|5405.93|0
1599208500000|2020-09-04 08:35:00|5418.98|5418.98|5432.25|5432.25|5433.73|5433.73|5418.34|5418.34|0
1599208800000|2020-09-04 08:40:00|5433.32|5433.32|5429.5|5429.5|5436.25|5436.25|5428.81|5428.81|0
1599209100000|2020-09-04 08:45:00|5430.11|5430.11|5421.52|5421.52|5430.11|5430.11|5419.87|5419.87|0
1599209400000|2020-09-04 08:50:00|5422.39|5422.39|5438.09|5438.09|5441.14|5441.14|5421.26|5421.26|0
1599209700000|2020-09-04 08:55:00|5439.4|5439.4|5427.17|5427.17|5441.37|5441.37|5427.17|5427.17|0
1599210000000|2020-09-04 09:00:00|5427.61|5427.61|5424.01|5424.01|5429.3|5429.3|5422.71|5422.71|0
1599210300000|2020-09-04 09:05:00|5425.32|5425.32|5428.33|5428.33|5430.17|5430.17|5425.32|5425.32|0
1599210600000|2020-09-04 09:10:00|5429.2|5429.2|5430.32|5430.32|5432.24|5432.24|5426.11|5426.11|0
1599210900000|2020-09-04 09:15:00|5431.19|5431.19|5435.64|5435.64|5436.61|5436.61|5430.79|5430.79|0
1599211200000|2020-09-04 09:20:00|5436|5436|5441.84|5441.84|5442.99|5442.99|5435.33|5435.33|0
1599211500000|2020-09-04 09:25:00|5442.27|5442.27|5444.56|5444.56|5449.6|5449.6|5442.27|5442.27|0
1599211800000|2020-09-04 09:30:00|5444.2|5444.2|5433.6|5433.6|5444.2|5444.2|5432.29|5432.29|0
1599212100000|2020-09-04 09:35:00|5433.16|5433.16|5436.3|5436.3|5437.02|5437.02|5432.73|5432.73|0
1599212400000|2020-09-04 09:40:00|5437.17|5437.17|5437.38|5437.38|5438.63|5438.63|5435.56|5435.56|0
1599212700000|2020-09-04 09:45:00|5436.77|5436.77|5442.78|5442.78|5444.93|5444.93|5436.34|5436.34|0
1599213000000|2020-09-04 09:50:00|5443.14|5443.14|5444.93|5444.93|5444.93|5444.93|5442.71|5442.71|0
1599213300000|2020-09-04 09:55:00|5445.37|5445.37|5444.14|5444.14|5445.37|5445.37|5442.04|5442.04|0
1599213600000|2020-09-04 10:00:00|5444.75|5444.75|5452.55|5452.55|5452.55|5452.55|5443.32|5443.32|0
1599213900000|2020-09-04 10:05:00|5451.94|5451.94|5448.08|5448.08|5451.94|5451.94|5447.42|5447.42|0
1599214200000|2020-09-04 10:10:00|5447.47|5447.47|5445.35|5445.35|5449.4|5449.4|5445.35|5445.35|0
1599214500000|2020-09-04 10:15:00|5445.71|5445.71|5446.1|5446.1|5447.86|5447.86|5441.2|5441.2|0
1599214800000|2020-09-04 10:20:00|5446.71|5446.71|5441.86|5441.86|5447.58|5447.58|5441.3|5441.3|0
1599215100000|2020-09-04 10:25:00|5442.3|5442.3|5443.86|5443.86|5445.34|5445.34|5441.06|5441.06|0
1599215400000|2020-09-04 10:30:00|5443.63|5443.63|5448.53|5448.53|5449.83|5449.83|5443.63|5443.63|0
1599215700000|2020-09-04 10:35:00|5449.4|5449.4|5448.43|5448.43|5450.41|5450.41|5446.66|5446.66|0
1599216000000|2020-09-04 10:40:00|5447.99|5447.99|5438.94|5438.94|5449.12|5449.12|5438.48|5438.48|0
1599216300000|2020-09-04 10:45:00|5438.58|5438.58|5437.14|5437.14|5440.68|5440.68|5437.14|5437.14|0
1599216600000|2020-09-04 10:50:00|5436.27|5436.27|5435.4|5435.4|5436.27|5436.27|5432.32|5432.32|0
1599216900000|2020-09-04 10:55:00|5434.79|5434.79|5427.49|5427.49|5436.39|5436.39|5427.26|5427.26|0
1599217200000|2020-09-04 11:00:00|5428.01|5428.01|5427.69|5427.69|5431.5|5431.5|5425.72|5425.72|0
1599217500000|2020-09-04 11:05:00|5427.92|5427.92|5425|5425|5429.61|5429.61|5424.91|5424.91|0
1599217800000|2020-09-04 11:10:00|5423.49|5423.49|5415.98|5415.98|5423.49|5423.49|5413.9|5413.9|0
1599218100000|2020-09-04 11:15:00|5415.62|5415.62|5412.68|5412.68|5415.62|5415.62|5412.22|5412.22|0
1599218400000|2020-09-04 11:20:00|5413.11|5413.11|5408.75|5408.75|5413.34|5413.34|5405.53|5405.53|0
1599218700000|2020-09-04 11:25:00|5410.05|5410.05|5410.68|5410.68|5414.07|5414.07|5409.88|5409.88|0
1599219000000|2020-09-04 11:30:00|5409.81|5409.81|5403.45|5403.45|5410.68|5410.68|5400.11|5400.11|0
1599219300000|2020-09-04 11:35:00|5403.88|5403.88|5398.29|5398.29|5403.88|5403.88|5398.29|5398.29|0
1599219600000|2020-09-04 11:40:00|5399.16|5399.16|5398.61|5398.61|5400.89|5400.89|5398.02|5398.02|0
1599219900000|2020-09-04 11:45:00|5398.84|5398.84|5398.86|5398.86|5400.4|5400.4|5398.61|5398.61|0
1599220200000|2020-09-04 11:50:00|5400.17|5400.17|5393.26|5393.26|5400.17|5400.17|5393.26|5393.26|0
1599220500000|2020-09-04 11:55:00|5392.65|5392.65|5391.81|5391.81|5393.69|5393.69|5390.39|5390.39|0
1599220800000|2020-09-04 12:00:00|5392.28|5392.28|5401.17|5401.17|5401.17|5401.17|5392.28|5392.28|0
1599221100000|2020-09-04 12:05:00|5400.82|5400.82|5405.46|5405.46|5407.63|5407.63|5400.58|5400.58|0
1599221400000|2020-09-04 12:10:00|5405.89|5405.89|5410.55|5410.55|5410.55|5410.55|5404.13|5404.13|0
1599221700000|2020-09-04 12:15:00|5411.27|5411.27|5416.13|5416.13|5422.14|5422.14|5411.27|5411.27|0
1599222000000|2020-09-04 12:20:00|5416.59|5416.59|5413.84|5413.84|5416.59|5416.59|5410.72|5410.72|0
1599222300000|2020-09-04 12:25:00|5413.24|5413.24|5418.15|5418.15|5418.15|5418.15|5411.26|5411.26|0
1599222600000|2020-09-04 12:30:00|5418.38|5418.38|5427.52|5427.52|5429.91|5429.91|5417.73|5417.73|0
1599222900000|2020-09-04 12:35:00|5431.17|5431.17|5429.51|5429.51|5433.88|5433.88|5424.96|5424.96|0
1599223200000|2020-09-04 12:40:00|5430.38|5430.38|5444.86|5444.86|5445.09|5445.09|5430.38|5430.38|0
1599223500000|2020-09-04 12:45:00|5444.63|5444.63|5450.99|5450.99|5452.19|5452.19|5442.88|5442.88|0
1599223800000|2020-09-04 12:50:00|5450.38|5450.38|5443.53|5443.53|5450.38|5450.38|5441.35|5441.35|0
1599224100000|2020-09-04 12:55:00|5444.14|5444.14|5440.91|5440.91|5445.47|5445.47|5438.32|5438.32|0
1599224400000|2020-09-04 13:00:00|5441.63|5441.63|5451.04|5451.04|5451.04|5451.04|5441.63|5441.63|0
1599224700000|2020-09-04 13:05:00|5450.16|5450.16|5456.5|5456.5|5456.93|5456.93|5449.09|5449.09|0
1599225000000|2020-09-04 13:10:00|5455.06|5455.06|5469.91|5469.91|5469.91|5469.91|5453.83|5453.83|0
1599225300000|2020-09-04 13:15:00|5470.99|5470.99|5475.27|5475.27|5475.27|5475.27|5469.27|5469.27|0
1599225600000|2020-09-04 13:20:00|5477.01|5477.01|5473.64|5473.64|5479.07|5479.07|5473.64|5473.64|0
1599225900000|2020-09-04 13:25:00|5473.41|5473.41|5465.45|5465.45|5473.41|5473.41|5464.58|5464.58|0
1599226200000|2020-09-04 13:30:00|5465.09|5465.09|5479.2|5479.2|5479.56|5479.56|5457.24|5457.24|0
1599226500000|2020-09-04 13:35:00|5479.79|5479.79|5469.73|5469.73|5481.76|5481.76|5469.73|5469.73|0
1599226800000|2020-09-04 13:40:00|5469.37|5469.37|5460.63|5460.63|5474.07|5474.07|5457.79|5457.79|0
1599227100000|2020-09-04 13:45:00|5461.94|5461.94|5441.9|5441.9|5462.17|5462.17|5439.24|5439.24|0
1599227400000|2020-09-04 13:50:00|5442.26|5442.26|5430.89|5430.89|5452.04|5452.04|5430.54|5430.54|0
1599227700000|2020-09-04 13:55:00|5431.12|5431.12|5427.31|5427.31|5431.63|5431.63|5423.75|5423.75|0
1599228000000|2020-09-04 14:00:00|5428.19|5428.19|5442.11|5442.11|5447.29|5447.29|5428.19|5428.19|0
1599228300000|2020-09-04 14:05:00|5442.72|5442.72|5442.49|5442.49|5445.89|5445.89|5438.18|5438.18|0
1599228600000|2020-09-04 14:10:00|5441.77|5441.77|5419.86|5419.86|5442|5442|5419.86|5419.86|0
1599228900000|2020-09-04 14:15:00|5420.32|5420.32|5400.72|5400.72|5422.69|5422.69|5400.46|5400.46|0
1599229200000|2020-09-04 14:20:00|5399.41|5399.41|5408.46|5408.46|5413.02|5413.02|5389.65|5389.65|0
1599229500000|2020-09-04 14:25:00|5409.07|5409.07|5397.23|5397.23|5411.5|5411.5|5397.23|5397.23|0
1599229800000|2020-09-04 14:30:00|5396.77|5396.77|5385.56|5385.56|5399.11|5399.11|5384.95|5384.95|0
1599230100000|2020-09-04 14:35:00|5385.79|5385.79|5369.48|5369.48|5390.51|5390.51|5360.89|5360.89|0
1599230400000|2020-09-04 14:40:00|5368.26|5368.26|5349.35|5349.35|5368.9|5368.9|5347.05|5347.05|0
1599230700000|2020-09-04 14:45:00|5348.89|5348.89|5386.97|5386.97|5386.97|5386.97|5348.89|5348.89|0
1599231000000|2020-09-04 14:50:00|5386.25|5386.25|5384.58|5384.58|5386.25|5386.25|5373.86|5373.86|0
1599231300000|2020-09-04 14:55:00|5384.81|5384.81|5380.82|5380.82|5394.39|5394.39|5380.82|5380.82|0
1599231600000|2020-09-04 15:00:00|5379.95|5379.95|5368.29|5368.29|5382.16|5382.16|5358.67|5358.67|0
1599231900000|2020-09-04 15:05:00|5367.86|5367.86|5349.58|5349.58|5368.09|5368.09|5348.52|5348.52|0
1599232200000|2020-09-04 15:10:00|5349.66|5349.66|5355.36|5355.36|5357.1|5357.1|5345.7|5345.7|0
1599232500000|2020-09-04 15:15:00|5352.59|5352.59|5355.39|5355.39|5357.22|5357.22|5344.69|5344.69|0
1599232800000|2020-09-04 15:20:00|5355.63|5355.63|5363.4|5363.4|5365.02|5365.02|5355.39|5355.39|0
1599233100000|2020-09-04 15:25:00|5362.68|5362.68|5364.19|5364.19|5366.58|5366.58|5351.73|5351.73|0
1599462900000|2020-09-07 07:15:00|5409.01|5409.01|5400.67|5400.67|5409.01|5409.01|5395.81|5395.81|0
1599463200000|2020-09-07 07:20:00|5402.5|5402.5|5421.32|5421.32|5427.22|5427.22|5402.5|5402.5|0
1599463500000|2020-09-07 07:25:00|5420.25|5420.25|5413.09|5413.09|5423.47|5423.47|5411.54|5411.54|0
1599463800000|2020-09-07 07:30:00|5412.22|5412.22|5405.89|5405.89|5427.77|5427.77|5405.89|5405.89|0
1599464100000|2020-09-07 07:35:00|5406.76|5406.76|5410.79|5410.79|5410.79|5410.79|5401.7|5401.7|0
1599464400000|2020-09-07 07:40:00|5411.51|5411.51|5425.84|5425.84|5426.3|5426.3|5411.51|5411.51|0
1599464700000|2020-09-07 07:45:00|5424.97|5424.97|5435.96|5435.96|5440|5440|5424.97|5424.97|0
1599465000000|2020-09-07 07:50:00|5435.6|5435.6|5440.48|5440.48|5442.88|5442.88|5435.42|5435.42|0
1599465300000|2020-09-07 07:55:00|5441.09|5441.09|5436.18|5436.18|5441.09|5441.09|5434.03|5434.03|0
1599465600000|2020-09-07 08:00:00|5438.19|5438.19|5449.85|5449.85|5450.96|5450.96|5438.19|5438.19|0
1599465900000|2020-09-07 08:05:00|5451.16|5451.16|5459.09|5459.09|5462.54|5462.54|5451.16|5451.16|0
1599466200000|2020-09-07 08:10:00|5459.32|5459.32|5457.36|5457.36|5461.84|5461.84|5455.35|5455.35|0
1599466500000|2020-09-07 08:15:00|5456.28|5456.28|5449.08|5449.08|5456.28|5456.28|5447.55|5447.55|0
1599466800000|2020-09-07 08:20:00|5449.69|5449.69|5460.9|5460.9|5460.9|5460.9|5449.13|5449.13|0
1599467100000|2020-09-07 08:25:00|5462.11|5462.11|5465.45|5465.45|5467.32|5467.32|5461.68|5461.68|0
1599467400000|2020-09-07 08:30:00|5464.99|5464.99|5470.09|5470.09|5471.7|5471.7|5464.96|5464.96|0
1599467700000|2020-09-07 08:35:00|5471.4|5471.4|5476.63|5476.63|5477.5|5477.5|5471.4|5471.4|0
1599468000000|2020-09-07 08:40:00|5476.17|5476.17|5470.03|5470.03|5478.32|5478.32|5468.11|5468.11|0
1599468300000|2020-09-07 08:45:00|5469.16|5469.16|5471.86|5471.86|5473.17|5473.17|5469.16|5469.16|0
1599468600000|2020-09-07 08:50:00|5471.25|5471.25|5458.16|5458.16|5471.25|5471.25|5457.12|5457.12|0
1599468900000|2020-09-07 08:55:00|5459.99|5459.99|5454.13|5454.13|5459.99|5459.99|5453.36|5453.36|0
1599469200000|2020-09-07 09:00:00|5454.57|5454.57|5458|5458|5458.73|5458.73|5454.57|5454.57|0
1599469500000|2020-09-07 09:05:00|5458.61|5458.61|5464.99|5464.99|5464.99|5464.99|5454.21|5454.21|0
1599469800000|2020-09-07 09:10:00|5466.14|5466.14|5462.44|5462.44|5467.89|5467.89|5462.21|5462.21|0
1599470100000|2020-09-07 09:15:00|5462.88|5462.88|5475.03|5475.03|5476.35|5476.35|5462.88|5462.88|0
1599470400000|2020-09-07 09:20:00|5475.49|5475.49|5466.13|5466.13|5475.93|5475.93|5465.49|5465.49|0
1599470700000|2020-09-07 09:25:00|5466.57|5466.57|5457.57|5457.57|5466.57|5466.57|5457.57|5457.57|0
1599471000000|2020-09-07 09:30:00|5458|5458|5458.9|5458.9|5464.87|5464.87|5458|5458|0
1599471300000|2020-09-07 09:35:00|5459.36|5459.36|5460.81|5460.81|5461.56|5461.56|5458.67|5458.67|0
1599471600000|2020-09-07 09:40:00|5461.04|5461.04|5463.82|5463.82|5464.68|5464.68|5459.29|5459.29|0
1599471900000|2020-09-07 09:45:00|5465.99|5465.99|5456.67|5456.67|5465.99|5465.99|5456.67|5456.67|0
1599472200000|2020-09-07 09:50:00|5456.06|5456.06|5462.46|5462.46|5462.46|5462.46|5455.62|5455.62|0
1599472500000|2020-09-07 09:55:00|5462.23|5462.23|5464.75|5464.75|5465.45|5465.45|5462.23|5462.23|0
1599472800000|2020-09-07 10:00:00|5464.4|5464.4|5462.07|5462.07|5464.63|5464.63|5461.35|5461.35|0
1599473100000|2020-09-07 10:05:00|5461.2|5461.2|5464.21|5464.21|5464.21|5464.21|5458.56|5458.56|0
1599473400000|2020-09-07 10:10:00|5464.9|5464.9|5472.26|5472.26|5473.13|5473.13|5464.9|5464.9|0
1599473700000|2020-09-07 10:15:00|5472.7|5472.7|5477.27|5477.27|5477.27|5477.27|5472|5472|0
1599474000000|2020-09-07 10:20:00|5477.73|5477.73|5475.99|5475.99|5478.21|5478.21|5475.11|5475.11|0
1599474300000|2020-09-07 10:25:00|5475.12|5475.12|5478.79|5478.79|5479.69|5479.69|5474.35|5474.35|0
1599474600000|2020-09-07 10:30:00|5479.66|5479.66|5482.1|5482.1|5485.57|5485.57|5479.66|5479.66|0
1599474900000|2020-09-07 10:35:00|5482.33|5482.33|5481.48|5481.48|5484.73|5484.73|5481.48|5481.48|0
1599475200000|2020-09-07 10:40:00|5481.84|5481.84|5486.76|5486.76|5486.76|5486.76|5481.84|5481.84|0
1599475500000|2020-09-07 10:45:00|5487.2|5487.2|5496.22|5496.22|5497.06|5497.06|5487.2|5487.2|0
1599475800000|2020-09-07 10:50:00|5495.86|5495.86|5490.55|5490.55|5497.34|5497.34|5490.55|5490.55|0
1599476100000|2020-09-07 10:55:00|5490.32|5490.32|5480.17|5480.17|5492|5492|5480.17|5480.17|0
1599476400000|2020-09-07 11:00:00|5478.55|5478.55|5480.83|5480.83|5486.71|5486.71|5478.55|5478.55|0
1599476700000|2020-09-07 11:05:00|5480.14|5480.14|5490.52|5490.52|5490.96|5490.96|5480.14|5480.14|0
1599477000000|2020-09-07 11:10:00|5490.88|5490.88|5491.82|5491.82|5493.46|5493.46|5489.29|5489.29|0
1599477300000|2020-09-07 11:15:00|5492.42|5492.42|5492.79|5492.79|5494.85|5494.85|5492.42|5492.42|0
1599477600000|2020-09-07 11:20:00|5494.1|5494.1|5501.22|5501.22|5503.21|5503.21|5494.1|5494.1|0
1599477900000|2020-09-07 11:25:00|5501.35|5501.35|5495.03|5495.03|5501.71|5501.71|5494.34|5494.34|0
1599478200000|2020-09-07 11:30:00|5494.8|5494.8|5495.59|5495.59|5497.99|5497.99|5494.44|5494.44|0
1599478500000|2020-09-07 11:35:00|5495.82|5495.82|5492.84|5492.84|5495.82|5495.82|5492.35|5492.35|0
1599478800000|2020-09-07 11:40:00|5493.2|5493.2|5497.66|5497.66|5497.66|5497.66|5490.87|5490.87|0
1599479100000|2020-09-07 11:45:00|5498.35|5498.35|5494.53|5494.53|5500.01|5500.01|5494.3|5494.3|0
1599479400000|2020-09-07 11:50:00|5494.3|5494.3|5488.44|5488.44|5494.3|5494.3|5486.77|5486.77|0
1599479700000|2020-09-07 11:55:00|5489.31|5489.31|5492.8|5492.8|5493.89|5493.89|5489.25|5489.25|0
1599480000000|2020-09-07 12:00:00|5492.93|5492.93|5497.6|5497.6|5497.6|5497.6|5492.93|5492.93|0
1599480300000|2020-09-07 12:05:00|5498.06|5498.06|5502.09|5502.09|5502.09|5502.09|5497.42|5497.42|0
1599480600000|2020-09-07 12:10:00|5501.86|5501.86|5499.97|5499.97|5502.77|5502.77|5499.97|5499.97|0
1599480900000|2020-09-07 12:15:00|5500.04|5500.04|5495.6|5495.6|5502.45|5502.45|5495.6|5495.6|0
1599481200000|2020-09-07 12:20:00|5495.16|5495.16|5494.62|5494.62|5495.44|5495.44|5492.78|5492.78|0
1599481500000|2020-09-07 12:25:00|5494.26|5494.26|5490.98|5490.98|5494.26|5494.26|5489.07|5489.07|0
1599481800000|2020-09-07 12:30:00|5491.42|5491.42|5491.99|5491.99|5493.72|5493.72|5491.06|5491.06|0
1599482100000|2020-09-07 12:35:00|5491.63|5491.63|5493.45|5493.45|5493.89|5493.89|5491.17|5491.17|0
1599482400000|2020-09-07 12:40:00|5495.11|5495.11|5494.83|5494.83|5495.46|5495.46|5494.31|5494.31|0
1599482700000|2020-09-07 12:45:00|5494.47|5494.47|5495.7|5495.7|5496.06|5496.06|5492.69|5492.69|0
1599483000000|2020-09-07 12:50:00|5496.31|5496.31|5488.82|5488.82|5498.71|5498.71|5488.1|5488.1|0
1599483300000|2020-09-07 12:55:00|5489.54|5489.54|5493.67|5493.67|5495.76|5495.76|5489.54|5489.54|0
1599483600000|2020-09-07 13:00:00|5493.06|5493.06|5493.02|5493.02|5498.09|5498.09|5493.02|5493.02|0
1599483900000|2020-09-07 13:05:00|5493.26|5493.26|5493.7|5493.7|5496.32|5496.32|5491.21|5491.21|0
1599484200000|2020-09-07 13:10:00|5493.27|5493.27|5499.6|5499.6|5500.21|5500.21|5492.78|5492.78|0
1599484500000|2020-09-07 13:15:00|5498.88|5498.88|5497.52|5497.52|5498.88|5498.88|5495.24|5495.24|0
1599484800000|2020-09-07 13:20:00|5497.98|5497.98|5500.25|5500.25|5500.28|5500.28|5497.98|5497.98|0
1599485100000|2020-09-07 13:25:00|5500.72|5500.72|5503.11|5503.11|5503.72|5503.72|5498.36|5498.36|0
1599485400000|2020-09-07 13:30:00|5503.72|5503.72|5499.51|5499.51|5507.14|5507.14|5498.64|5498.64|0
1599485700000|2020-09-07 13:35:00|5499.95|5499.95|5502.81|5502.81|5504.16|5504.16|5499.95|5499.95|0
1599486000000|2020-09-07 13:40:00|5502.38|5502.38|5505.91|5505.91|5505.91|5505.91|5501.94|5501.94|0
1599486300000|2020-09-07 13:45:00|5506.14|5506.14|5510.6|5510.6|5512.87|5512.87|5506.14|5506.14|0
1599486600000|2020-09-07 13:50:00|5511.21|5511.21|5511.89|5511.89|5512.56|5512.56|5508.3|5508.3|0
1599486900000|2020-09-07 13:55:00|5512.76|5512.76|5504.45|5504.45|5514.27|5514.27|5504.45|5504.45|0
1599487200000|2020-09-07 14:00:00|5504.89|5504.89|5505.64|5505.64|5506.1|5506.1|5503.78|5503.78|0
1599487500000|2020-09-07 14:05:00|5506.25|5506.25|5510.3|5510.3|5511.17|5511.17|5506|5506|0
1599487800000|2020-09-07 14:10:00|5511.02|5511.02|5505.96|5505.96|5513.11|5513.11|5505.96|5505.96|0
1599488100000|2020-09-07 14:15:00|5505.35|5505.35|5509.28|5509.28|5512.56|5512.56|5505.35|5505.35|0
1599488400000|2020-09-07 14:20:00|5510.15|5510.15|5502.75|5502.75|5511.48|5511.48|5502.75|5502.75|0
1599488700000|2020-09-07 14:25:00|5502.98|5502.98|5509.26|5509.26|5514.06|5514.06|5502.98|5502.98|0
1599489000000|2020-09-07 14:30:00|5508.9|5508.9|5509.21|5509.21|5510.29|5510.29|5507.06|5507.06|0
1599489300000|2020-09-07 14:35:00|5508.85|5508.85|5504.84|5504.84|5509.31|5509.31|5502.49|5502.49|0
1599489600000|2020-09-07 14:40:00|5505.07|5505.07|5504.94|5504.94|5506.33|5506.33|5504.46|5504.46|0
1599489900000|2020-09-07 14:45:00|5504.71|5504.71|5505.9|5505.9|5508.33|5508.33|5503.3|5503.3|0
1599490200000|2020-09-07 14:50:00|5506.33|5506.33|5506.97|5506.97|5509.56|5509.56|5505.31|5505.31|0
1599490500000|2020-09-07 14:55:00|5506.54|5506.54|5514.2|5514.2|5514.45|5514.45|5506.54|5506.54|0
1599490800000|2020-09-07 15:00:00|5514.43|5514.43|5509.02|5509.02|5517.06|5517.06|5509.02|5509.02|0
1599491100000|2020-09-07 15:05:00|5508.66|5508.66|5503.16|5503.16|5508.66|5508.66|5500.89|5500.89|0
1599491400000|2020-09-07 15:10:00|5502.29|5502.29|5508.31|5508.31|5508.31|5508.31|5501.72|5501.72|0
1599491700000|2020-09-07 15:15:00|5508.07|5508.07|5511.46|5511.46|5511.82|5511.82|5505.25|5505.25|0
1599492000000|2020-09-07 15:20:00|5511.03|5511.03|5511.13|5511.13|5513.64|5513.64|5509.34|5509.34|0
1599492300000|2020-09-07 15:25:00|5511.36|5511.36|5502.88|5502.88|5512.94|5512.94|5501.82|5501.82|0
1599549300000|2020-09-08 07:15:00|5557.34|5557.34|5555.55|5555.55|5571.01|5571.01|5553.49|5553.49|0
1599549600000|2020-09-08 07:20:00|5553.12|5553.12|5545.49|5545.49|5554.89|5554.89|5543.06|5543.06|0
1599549900000|2020-09-08 07:25:00|5546.18|5546.18|5559.35|5559.35|5563.34|5563.34|5545.74|5545.74|0
1599550200000|2020-09-08 07:30:00|5561.09|5561.09|5562.82|5562.82|5563.28|5563.28|5555.4|5555.4|0
1599550500000|2020-09-08 07:35:00|5562.59|5562.59|5551.51|5551.51|5562.59|5562.59|5546.96|5546.96|0
1599550800000|2020-09-08 07:40:00|5552.12|5552.12|5538.47|5538.47|5554.2|5554.2|5538.47|5538.47|0
1599551100000|2020-09-08 07:45:00|5538.93|5538.93|5544.4|5544.4|5547.16|5547.16|5538.82|5538.82|0
1599551400000|2020-09-08 07:50:00|5544.17|5544.17|5551.47|5551.47|5552.25|5552.25|5543.86|5543.86|0
1599551700000|2020-09-08 07:55:00|5551.94|5551.94|5545.55|5545.55|5551.94|5551.94|5545.49|5545.49|0
1599552000000|2020-09-08 08:00:00|5546.48|5546.48|5549.28|5549.28|5551.46|5551.46|5546.27|5546.27|0
1599552300000|2020-09-08 08:05:00|5549.64|5549.64|5544.28|5544.28|5551.47|5551.47|5542.14|5542.14|0
1599552600000|2020-09-08 08:10:00|5543.84|5543.84|5530.81|5530.81|5545.28|5545.28|5530.37|5530.37|0
1599552900000|2020-09-08 08:15:00|5531.27|5531.27|5518.56|5518.56|5531.88|5531.88|5517.87|5517.87|0
1599553200000|2020-09-08 08:20:00|5519.25|5519.25|5522.51|5522.51|5522.51|5522.51|5512.53|5512.53|0
1599553500000|2020-09-08 08:25:00|5521.64|5521.64|5533.99|5533.99|5533.99|5533.99|5521.64|5521.64|0
1599553800000|2020-09-08 08:30:00|5536.5|5536.5|5524.42|5524.42|5537.11|5537.11|5524.42|5524.42|0
1599554100000|2020-09-08 08:35:00|5523.98|5523.98|5524.18|5524.18|5525.57|5525.57|5516.45|5516.45|0
1599554400000|2020-09-08 08:40:00|5523.82|5523.82|5513.53|5513.53|5526.42|5526.42|5511.7|5511.7|0
1599554700000|2020-09-08 08:45:00|5514.4|5514.4|5511.44|5511.44|5514.4|5514.4|5508.68|5508.68|0
1599555000000|2020-09-08 08:50:00|5511.01|5511.01|5507.65|5507.65|5511.01|5511.01|5506.43|5506.43|0
1599555300000|2020-09-08 08:55:00|5508.34|5508.34|5512.08|5512.08|5514.62|5514.62|5507.64|5507.64|0
1599555600000|2020-09-08 09:00:00|5511.36|5511.36|5521.63|5521.63|5521.63|5521.63|5511.36|5511.36|0
1599555900000|2020-09-08 09:05:00|5521.86|5521.86|5515.9|5515.9|5525.15|5525.15|5514.57|5514.57|0
1599556200000|2020-09-08 09:10:00|5515.03|5515.03|5506.31|5506.31|5515.4|5515.4|5506.31|5506.31|0
1599556500000|2020-09-08 09:15:00|5505|5505|5513.17|5513.17|5513.17|5513.17|5502.96|5502.96|0
1599556800000|2020-09-08 09:20:00|5512.94|5512.94|5508.59|5508.59|5513.17|5513.17|5507.9|5507.9|0
1599557100000|2020-09-08 09:25:00|5508.36|5508.36|5510.45|5510.45|5512.75|5512.75|5505.08|5505.08|0
1599557400000|2020-09-08 09:30:00|5509.67|5509.67|5510.55|5510.55|5511.45|5511.45|5503.65|5503.65|0
1599557700000|2020-09-08 09:35:00|5509.83|5509.83|5515.77|5515.77|5516.99|5516.99|5509.22|5509.22|0
1599558000000|2020-09-08 09:40:00|5516.38|5516.38|5515.19|5515.19|5523.18|5523.18|5515.19|5515.19|0
1599558300000|2020-09-08 09:45:00|5514.47|5514.47|5525.2|5525.2|5526.5|5526.5|5514.47|5514.47|0
1599558600000|2020-09-08 09:50:00|5526.07|5526.07|5524.15|5524.15|5528.05|5528.05|5524.15|5524.15|0
1599558900000|2020-09-08 09:55:00|5523.43|5523.43|5524.67|5524.67|5525.54|5525.54|5518.19|5518.19|0
1599559200000|2020-09-08 10:00:00|5523.95|5523.95|5529.08|5529.08|5529.08|5529.08|5522.62|5522.62|0
1599559500000|2020-09-08 10:05:00|5529.52|5529.52|5532.13|5532.13|5536.42|5536.42|5528.21|5528.21|0
1599559800000|2020-09-08 10:10:00|5531.9|5531.9|5524.87|5524.87|5531.9|5531.9|5523.54|5523.54|0
1599560100000|2020-09-08 10:15:00|5524.41|5524.41|5517.85|5517.85|5524.77|5524.77|5517.41|5517.41|0
1599560400000|2020-09-08 10:20:00|5517.41|5517.41|5515.29|5515.29|5519.52|5519.52|5514.42|5514.42|0
1599560700000|2020-09-08 10:25:00|5514.6|5514.6|5509.4|5509.4|5514.6|5514.6|5508.56|5508.56|0
1599561000000|2020-09-08 10:30:00|5510.62|5510.62|5518.09|5518.09|5519.84|5519.84|5510.62|5510.62|0
1599561300000|2020-09-08 10:35:00|5516.36|5516.36|5514.22|5514.22|5517.05|5517.05|5511.89|5511.89|0
1599561600000|2020-09-08 10:40:00|5513.75|5513.75|5515.41|5515.41|5515.41|5515.41|5511.48|5511.48|0
1599561900000|2020-09-08 10:45:00|5515.76|5515.76|5510.29|5510.29|5515.76|5515.76|5510.29|5510.29|0
1599562200000|2020-09-08 10:50:00|5509.86|5509.86|5509.29|5509.29|5511.62|5511.62|5508.6|5508.6|0
1599562500000|2020-09-08 10:55:00|5510.13|5510.13|5516.11|5516.11|5517.03|5517.03|5509.73|5509.73|0
1599562800000|2020-09-08 11:00:00|5515.59|5515.59|5520.24|5520.24|5522.46|5522.46|5514.29|5514.29|0
1599563100000|2020-09-08 11:05:00|5520.47|5520.47|5519.2|5519.2|5525.05|5525.05|5519.2|5519.2|0
1599563400000|2020-09-08 11:10:00|5519.64|5519.64|5517.61|5517.61|5519.64|5519.64|5516|5516|0
1599563700000|2020-09-08 11:15:00|5517.25|5517.25|5511.61|5511.61|5517.25|5517.25|5510.51|5510.51|0
1599564000000|2020-09-08 11:20:00|5511.84|5511.84|5510.57|5510.57|5512.31|5512.31|5510.26|5510.26|0
1599564300000|2020-09-08 11:25:00|5510.8|5510.8|5518.61|5518.61|5518.61|5518.61|5510.8|5510.8|0
1599564600000|2020-09-08 11:30:00|5518.87|5518.87|5512.22|5512.22|5520.23|5520.23|5512.22|5512.22|0
1599564900000|2020-09-08 11:35:00|5511.99|5511.99|5506.76|5506.76|5512.83|5512.83|5506.76|5506.76|0
1599565200000|2020-09-08 11:40:00|5506.99|5506.99|5502.04|5502.04|5506.99|5506.99|5502.04|5502.04|0
1599565500000|2020-09-08 11:45:00|5500.73|5500.73|5504.16|5504.16|5505.04|5505.04|5497.25|5497.25|0
1599565800000|2020-09-08 11:50:00|5504.39|5504.39|5515.99|5515.99|5515.99|5515.99|5501.78|5501.78|0
1599566100000|2020-09-08 11:55:00|5516.71|5516.71|5523.98|5523.98|5525.99|5525.99|5516.24|5516.24|0
1599566400000|2020-09-08 12:00:00|5524.9|5524.9|5516.13|5516.13|5524.9|5524.9|5516.13|5516.13|0
1599566700000|2020-09-08 12:05:00|5516.59|5516.59|5510.67|5510.67|5517.87|5517.87|5510.67|5510.67|0
1599567000000|2020-09-08 12:10:00|5510.21|5510.21|5496.04|5496.04|5510.44|5510.44|5496.04|5496.04|0
1599567300000|2020-09-08 12:15:00|5496.27|5496.27|5504.65|5504.65|5504.65|5504.65|5496.27|5496.27|0
1599567600000|2020-09-08 12:20:00|5504.05|5504.05|5511.3|5511.3|5511.3|5511.3|5503.17|5503.17|0
1599567900000|2020-09-08 12:25:00|5510.94|5510.94|5502.75|5502.75|5510.94|5510.94|5502.75|5502.75|0
1599568200000|2020-09-08 12:30:00|5503.62|5503.62|5503|5503|5507.47|5507.47|5502.75|5502.75|0
1599568500000|2020-09-08 12:35:00|5502.31|5502.31|5493.54|5493.54|5502.54|5502.54|5493.54|5493.54|0
1599568800000|2020-09-08 12:40:00|5494.23|5494.23|5494.25|5494.25|5498.84|5498.84|5493.17|5493.17|0
1599569100000|2020-09-08 12:45:00|5493.53|5493.53|5496.87|5496.87|5499.3|5499.3|5492.69|5492.69|0
1599569400000|2020-09-08 12:50:00|5496.64|5496.64|5496.3|5496.3|5497.94|5497.94|5492.57|5492.57|0
1599569700000|2020-09-08 12:55:00|5496.05|5496.05|5499.11|5499.11|5502.79|5502.79|5496.05|5496.05|0
1599570000000|2020-09-08 13:00:00|5497.9|5497.9|5485.64|5485.64|5498.33|5498.33|5484.84|5484.84|0
1599570300000|2020-09-08 13:05:00|5483.91|5483.91|5490.42|5490.42|5490.42|5490.42|5483.91|5483.91|0
1599570600000|2020-09-08 13:10:00|5490.19|5490.19|5480.71|5480.71|5490.19|5490.19|5480.71|5480.71|0
1599570900000|2020-09-08 13:15:00|5478.98|5478.98|5483.16|5483.16|5483.16|5483.16|5477.48|5477.48|0
1599571200000|2020-09-08 13:20:00|5483.59|5483.59|5482.33|5482.33|5486.38|5486.38|5481.87|5481.87|0
1599571500000|2020-09-08 13:25:00|5482.77|5482.77|5483.37|5483.37|5484.58|5484.58|5482.66|5482.66|0
1599571800000|2020-09-08 13:30:00|5482.51|5482.51|5483.41|5483.41|5489.81|5489.81|5479.05|5479.05|0
1599572100000|2020-09-08 13:35:00|5484.28|5484.28|5492.18|5492.18|5492.18|5492.18|5482.72|5482.72|0
1599572400000|2020-09-08 13:40:00|5491.95|5491.95|5480.45|5480.45|5491.95|5491.95|5479.78|5479.78|0
1599572700000|2020-09-08 13:45:00|5479.14|5479.14|5490.93|5490.93|5499.49|5499.49|5476.94|5476.94|0
1599573000000|2020-09-08 13:50:00|5491.36|5491.36|5498.78|5498.78|5501.03|5501.03|5490.32|5490.32|0
1599573300000|2020-09-08 13:55:00|5499.24|5499.24|5510.33|5510.33|5512.57|5512.57|5499.24|5499.24|0
1599573600000|2020-09-08 14:00:00|5510.56|5510.56|5500.28|5500.28|5510.79|5510.79|5500.28|5500.28|0
1599573900000|2020-09-08 14:05:00|5500.05|5500.05|5505.37|5505.37|5505.37|5505.37|5498.52|5498.52|0
1599574200000|2020-09-08 14:10:00|5505.96|5505.96|5522.43|5522.43|5522.87|5522.87|5505.96|5505.96|0
1599574500000|2020-09-08 14:15:00|5522.67|5522.67|5527.62|5527.62|5530.81|5530.81|5520.36|5520.36|0
1599574800000|2020-09-08 14:20:00|5528.84|5528.84|5538.85|5538.85|5539.46|5539.46|5521|5521|0
1599575100000|2020-09-08 14:25:00|5537.97|5537.97|5539.96|5539.96|5541.87|5541.87|5536.78|5536.78|0
1599575400000|2020-09-08 14:30:00|5539.35|5539.35|5542.11|5542.11|5542.3|5542.3|5537.71|5537.71|0
1599575700000|2020-09-08 14:35:00|5543.34|5543.34|5552.13|5552.13|5552.57|5552.57|5540.17|5540.17|0
1599576000000|2020-09-08 14:40:00|5551.7|5551.7|5535.45|5535.45|5552.31|5552.31|5535.45|5535.45|0
1599576300000|2020-09-08 14:45:00|5535.01|5535.01|5520.58|5520.58|5535.01|5535.01|5520.58|5520.58|0
1599576600000|2020-09-08 14:50:00|5519.97|5519.97|5522.49|5522.49|5527.8|5527.8|5518.2|5518.2|0
1599576900000|2020-09-08 14:55:00|5522.26|5522.26|5522.34|5522.34|5527.34|5527.34|5521.67|5521.67|0
1599577200000|2020-09-08 15:00:00|5521.9|5521.9|5534.98|5534.98|5539.32|5539.32|5514.44|5514.44|0
1599577500000|2020-09-08 15:05:00|5535.42|5535.42|5537.79|5537.79|5538.45|5538.45|5533.45|5533.45|0
1599577800000|2020-09-08 15:10:00|5538.05|5538.05|5538.01|5538.01|5540.34|5540.34|5536.31|5536.31|0
1599578100000|2020-09-08 15:15:00|5538.44|5538.44|5539.25|5539.25|5545.1|5545.1|5538.44|5538.44|0
1599578400000|2020-09-08 15:20:00|5539.51|5539.51|5534.17|5534.17|5539.68|5539.68|5531.98|5531.98|0
1599578700000|2020-09-08 15:25:00|5534.53|5534.53|5543.37|5543.37|5545.17|5545.17|5532.23|5532.23|0
1599635700000|2020-09-09 07:15:00|5545.5|5545.5|5524.91|5524.91|5545.96|5545.96|5524.91|5524.91|0
1599636000000|2020-09-09 07:20:00|5524.68|5524.68|5534.15|5534.15|5541.51|5541.51|5516.48|5516.48|0
1599636300000|2020-09-09 07:25:00|5533.44|5533.44|5533.55|5533.55|5535.53|5535.53|5528.15|5528.15|0
1599636600000|2020-09-09 07:30:00|5534.41|5534.41|5551.91|5551.91|5551.91|5551.91|5534.41|5534.41|0
1599636900000|2020-09-09 07:35:00|5552.63|5552.63|5552.91|5552.91|5557.31|5557.31|5542.69|5542.69|0
1599637200000|2020-09-09 07:40:00|5551.98|5551.98|5550.99|5550.99|5556.43|5556.43|5548.69|5548.69|0
1599637500000|2020-09-09 07:45:00|5551.85|5551.85|5548.97|5548.97|5554.63|5554.63|5542.07|5542.07|0
1599637800000|2020-09-09 07:50:00|5548.74|5548.74|5544.32|5544.32|5548.97|5548.97|5541.89|5541.89|0
1599638100000|2020-09-09 07:55:00|5544.55|5544.55|5536.86|5536.86|5545.92|5545.92|5533.81|5533.81|0
1599638400000|2020-09-09 08:00:00|5536.63|5536.63|5550.8|5550.8|5552.19|5552.19|5534.34|5534.34|0
1599638700000|2020-09-09 08:05:00|5551.03|5551.03|5555.52|5555.52|5558.54|5558.54|5550.63|5550.63|0
1599639000000|2020-09-09 08:10:00|5556.13|5556.13|5551.28|5551.28|5559.18|5559.18|5551.28|5551.28|0
1599639300000|2020-09-09 08:15:00|5551.89|5551.89|5549.72|5549.72|5558.19|5558.19|5549.72|5549.72|0
1599639600000|2020-09-09 08:20:00|5550.18|5550.18|5547.95|5547.95|5556.28|5556.28|5547.69|5547.69|0
1599639900000|2020-09-09 08:25:00|5547.72|5547.72|5546.89|5546.89|5547.89|5547.89|5544.33|5544.33|0
1599640200000|2020-09-09 08:30:00|5548.63|5548.63|5542.09|5542.09|5550.75|5550.75|5542.09|5542.09|0
1599640500000|2020-09-09 08:35:00|5541.86|5541.86|5533.34|5533.34|5543.4|5543.4|5533.34|5533.34|0
1599640800000|2020-09-09 08:40:00|5533.11|5533.11|5521.44|5521.44|5533.11|5533.11|5521.44|5521.44|0
1599641100000|2020-09-09 08:45:00|5522.75|5522.75|5525.53|5525.53|5527.27|5527.27|5520.35|5520.35|0
1599641400000|2020-09-09 08:50:00|5526.14|5526.14|5523.21|5523.21|5527.72|5527.72|5523.21|5523.21|0
1599641700000|2020-09-09 08:55:00|5524.08|5524.08|5518.25|5518.25|5526|5526|5516.23|5516.23|0
1599642000000|2020-09-09 09:00:00|5518.48|5518.48|5516.14|5516.14|5518.79|5518.79|5513.33|5513.33|0
1599642300000|2020-09-09 09:05:00|5515.91|5515.91|5521.57|5521.57|5523.88|5523.88|5515.91|5515.91|0
1599642600000|2020-09-09 09:10:00|5521.8|5521.8|5527.45|5527.45|5528.32|5528.32|5520.28|5520.28|0
1599642900000|2020-09-09 09:15:00|5527.89|5527.89|5530.96|5530.96|5532.13|5532.13|5527.89|5527.89|0
1599643200000|2020-09-09 09:20:00|5532.26|5532.26|5532.65|5532.65|5533.7|5533.7|5531.02|5531.02|0
1599643500000|2020-09-09 09:25:00|5532.88|5532.88|5532.83|5532.83|5535.92|5535.92|5532.83|5532.83|0
1599643800000|2020-09-09 09:30:00|5532.4|5532.4|5530.85|5530.85|5534.93|5534.93|5528.23|5528.23|0
1599644100000|2020-09-09 09:35:00|5530.25|5530.25|5532.89|5532.89|5534.91|5534.91|5530.25|5530.25|0
1599644400000|2020-09-09 09:40:00|5532.02|5532.02|5527.91|5527.91|5532.02|5532.02|5527.68|5527.68|0
1599644700000|2020-09-09 09:45:00|5528.14|5528.14|5529.36|5529.36|5534.31|5534.31|5528.14|5528.14|0
1599645000000|2020-09-09 09:50:00|5529.72|5529.72|5525.01|5525.01|5530.44|5530.44|5524.14|5524.14|0
1599645300000|2020-09-09 09:55:00|5523.28|5523.28|5527.91|5527.91|5528.77|5528.77|5523.28|5523.28|0
1599645600000|2020-09-09 10:00:00|5527.05|5527.05|5521.38|5521.38|5532.25|5532.25|5521.38|5521.38|0
1599645900000|2020-09-09 10:05:00|5521.02|5521.02|5520.21|5520.21|5521.02|5521.02|5517.13|5517.13|0
1599646200000|2020-09-09 10:10:00|5520.82|5520.82|5516.25|5516.25|5521.64|5521.64|5516.25|5516.25|0
1599646500000|2020-09-09 10:15:00|5514.67|5514.67|5516.96|5516.96|5517.57|5517.57|5514.31|5514.31|0
1599646800000|2020-09-09 10:20:00|5516.61|5516.61|5515.17|5515.17|5516.61|5516.61|5512.59|5512.59|0
1599647100000|2020-09-09 10:25:00|5514.93|5514.93|5513.05|5513.05|5514.93|5514.93|5512|5512|0
1599647400000|2020-09-09 10:30:00|5513.66|5513.66|5514.94|5514.94|5519.89|5519.89|5513.66|5513.66|0
1599647700000|2020-09-09 10:35:00|5515.55|5515.55|5509.34|5509.34|5515.55|5515.55|5507.34|5507.34|0
1599648000000|2020-09-09 10:40:00|5508.88|5508.88|5510.1|5510.1|5510.1|5510.1|5508.62|5508.62|0
1599648300000|2020-09-09 10:45:00|5511.04|5511.04|5505.83|5505.83|5512.79|5512.79|5505.83|5505.83|0
1599648600000|2020-09-09 10:50:00|5505.39|5505.39|5499.81|5499.81|5508.19|5508.19|5499.81|5499.81|0
1599648900000|2020-09-09 10:55:00|5499.35|5499.35|5503.19|5503.19|5503.19|5503.19|5498.43|5498.43|0
1599649200000|2020-09-09 11:00:00|5502.96|5502.96|5494.17|5494.17|5503.42|5503.42|5494.17|5494.17|0
1599649500000|2020-09-09 11:05:00|5493.94|5493.94|5490.11|5490.11|5493.94|5493.94|5486.42|5486.42|0
1599649800000|2020-09-09 11:10:00|5489.88|5489.88|5491.72|5491.72|5495.5|5495.5|5489.09|5489.09|0
1599650100000|2020-09-09 11:15:00|5491.95|5491.95|5500.43|5500.43|5500.86|5500.86|5491.52|5491.52|0
1599650400000|2020-09-09 11:20:00|5501.3|5501.3|5497.9|5497.9|5503.91|5503.91|5497.88|5497.88|0
1599650700000|2020-09-09 11:25:00|5497.47|5497.47|5499.3|5499.3|5500.79|5500.79|5497.47|5497.47|0
1599651000000|2020-09-09 11:30:00|5498.69|5498.69|5502.14|5502.14|5502.9|5502.9|5498.69|5498.69|0
1599651300000|2020-09-09 11:35:00|5502.57|5502.57|5504.8|5504.8|5507.29|5507.29|5502.57|5502.57|0
1599651600000|2020-09-09 11:40:00|5504.33|5504.33|5508.72|5508.72|5509.16|5509.16|5495.37|5495.37|0
1599651900000|2020-09-09 11:45:00|5509.16|5509.16|5510.48|5510.48|5515.11|5515.11|5509.16|5509.16|0
1599652200000|2020-09-09 11:50:00|5510.22|5510.22|5518.71|5518.71|5519.07|5519.07|5510.22|5510.22|0
1599652500000|2020-09-09 11:55:00|5519.17|5519.17|5519.05|5519.05|5521.3|5521.3|5518.94|5518.94|0
1599652800000|2020-09-09 12:00:00|5521.03|5521.03|5529.82|5529.82|5532.33|5532.33|5521.03|5521.03|0
1599653100000|2020-09-09 12:05:00|5528.94|5528.94|5530.02|5530.02|5530.02|5530.02|5523.12|5523.12|0
1599653400000|2020-09-09 12:10:00|5530.25|5530.25|5531.33|5531.33|5532.28|5532.28|5529.66|5529.66|0
1599653700000|2020-09-09 12:15:00|5531.59|5531.59|5524.56|5524.56|5534.36|5534.36|5524.52|5524.52|0
1599654000000|2020-09-09 12:20:00|5523.84|5523.84|5522.6|5522.6|5525.38|5525.38|5522.24|5522.24|0
1599654300000|2020-09-09 12:25:00|5522.37|5522.37|5523.08|5523.08|5525.82|5525.82|5522.37|5522.37|0
1599654600000|2020-09-09 12:30:00|5522.21|5522.21|5519.66|5519.66|5523.09|5523.09|5517.86|5517.86|0
1599654900000|2020-09-09 12:35:00|5519.89|5519.89|5528.45|5528.45|5528.45|5528.45|5519.02|5519.02|0
1599655200000|2020-09-09 12:40:00|5528.68|5528.68|5522.03|5522.03|5528.68|5528.68|5522.03|5522.03|0
1599655500000|2020-09-09 12:45:00|5522.64|5522.64|5520.38|5520.38|5525.21|5525.21|5520.38|5520.38|0
1599655800000|2020-09-09 12:50:00|5519.07|5519.07|5517.48|5517.48|5519.07|5519.07|5514.47|5514.47|0
1599656100000|2020-09-09 12:55:00|5517.02|5517.02|5520.38|5520.38|5521.6|5521.6|5515.23|5515.23|0
1599656400000|2020-09-09 13:00:00|5521.97|5521.97|5524.5|5524.5|5524.5|5524.5|5521.09|5521.09|0
1599656700000|2020-09-09 13:05:00|5526.23|5526.23|5530.93|5530.93|5531.91|5531.91|5526.23|5526.23|0
1599657000000|2020-09-09 13:10:00|5531.29|5531.29|5541.32|5541.32|5541.32|5541.32|5531.08|5531.08|0
1599657300000|2020-09-09 13:15:00|5541.55|5541.55|5541.86|5541.86|5545.17|5545.17|5540.96|5540.96|0
1599657600000|2020-09-09 13:20:00|5541.4|5541.4|5543.2|5543.2|5544.76|5544.76|5540.66|5540.66|0
1599657900000|2020-09-09 13:25:00|5542.51|5542.51|5541.81|5541.81|5545.32|5545.32|5540.76|5540.76|0
1599658200000|2020-09-09 13:30:00|5542.04|5542.04|5532.9|5532.9|5542.71|5542.71|5531.93|5531.93|0
1599658500000|2020-09-09 13:35:00|5532.18|5532.18|5539.81|5539.81|5541.49|5541.49|5531.11|5531.11|0
1599658800000|2020-09-09 13:40:00|5539.2|5539.2|5543.89|5543.89|5544.09|5544.09|5538.84|5538.84|0
1599659100000|2020-09-09 13:45:00|5544.5|5544.5|5543.27|5543.27|5546.63|5546.63|5539.79|5539.79|0
1599659400000|2020-09-09 13:50:00|5543.63|5543.63|5545.53|5545.53|5546.95|5546.95|5543.25|5543.25|0
1599659700000|2020-09-09 13:55:00|5545.17|5545.17|5548.54|5548.54|5548.92|5548.92|5543.43|5543.43|0
1599660000000|2020-09-09 14:00:00|5549.15|5549.15|5552.84|5552.84|5556.14|5556.14|5549.15|5549.15|0
1599660300000|2020-09-09 14:05:00|5552.23|5552.23|5544.29|5544.29|5553.81|5553.81|5543.6|5543.6|0
1599660600000|2020-09-09 14:10:00|5543.68|5543.68|5547.8|5547.8|5550.63|5550.63|5543.48|5543.48|0
1599660900000|2020-09-09 14:15:00|5548.77|5548.77|5548.91|5548.91|5553|5553|5548.35|5548.35|0
1599661200000|2020-09-09 14:20:00|5548.04|5548.04|5559.44|5559.44|5559.9|5559.9|5548.04|5548.04|0
1599661500000|2020-09-09 14:25:00|5560.05|5560.05|5563.87|5563.87|5566.17|5566.17|5560.05|5560.05|0
1599661800000|2020-09-09 14:30:00|5563.63|5563.63|5556.52|5556.52|5565.11|5565.11|5554.76|5554.76|0
1599662100000|2020-09-09 14:35:00|5555.91|5555.91|5561.1|5561.1|5561.58|5561.58|5555.36|5555.36|0
1599662400000|2020-09-09 14:40:00|5561.54|5561.54|5564.56|5564.56|5565.25|5565.25|5561.1|5561.1|0
1599662700000|2020-09-09 14:45:00|5564.92|5564.92|5559.68|5559.68|5569.78|5569.78|5558.38|5558.38|0
1599663000000|2020-09-09 14:50:00|5560.55|5560.55|5556.13|5556.13|5561.73|5561.73|5556.13|5556.13|0
1599663300000|2020-09-09 14:55:00|5555.77|5555.77|5556.26|5556.26|5559.49|5559.49|5555.26|5555.26|0
1599663600000|2020-09-09 15:00:00|5556.72|5556.72|5569.86|5569.86|5571.37|5571.37|5556.72|5556.72|0
1599663900000|2020-09-09 15:05:00|5569.5|5569.5|5550.8|5550.8|5569.75|5569.75|5550.8|5550.8|0
1599664200000|2020-09-09 15:10:00|5552.63|5552.63|5552.77|5552.77|5556.63|5556.63|5550.19|5550.19|0
1599664500000|2020-09-09 15:15:00|5553.21|5553.21|5550.59|5550.59|5554.95|5554.95|5548.36|5548.36|0
1599664800000|2020-09-09 15:20:00|5549.98|5549.98|5555.08|5555.08|5557.29|5557.29|5549.13|5549.13|0
1599665100000|2020-09-09 15:25:00|5555.52|5555.52|5557.13|5557.13|5560.53|5560.53|5552.28|5552.28|0
1599722100000|2020-09-10 07:15:00|5558.86|5558.86|5545.4|5545.4|5558.86|5558.86|5538.81|5538.81|0
1599722400000|2020-09-10 07:20:00|5546.48|5546.48|5528.62|5528.62|5546.48|5546.48|5528.39|5528.39|0
1599722700000|2020-09-10 07:25:00|5529.09|5529.09|5528|5528|5537.89|5537.89|5528|5528|0
1599723000000|2020-09-10 07:30:00|5527.39|5527.39|5514.62|5514.62|5529.76|5529.76|5514.62|5514.62|0
1599723300000|2020-09-10 07:35:00|5515.23|5515.23|5524.32|5524.32|5525.62|5525.62|5513.75|5513.75|0
1599723600000|2020-09-10 07:40:00|5523.01|5523.01|5514.03|5514.03|5524.57|5524.57|5513.42|5513.42|0
1599723900000|2020-09-10 07:45:00|5513.25|5513.25|5512.38|5512.38|5518.04|5518.04|5510.83|5510.83|0
1599724200000|2020-09-10 07:50:00|5511.69|5511.69|5503.38|5503.38|5511.71|5511.71|5499.56|5499.56|0
1599724500000|2020-09-10 07:55:00|5502.92|5502.92|5511.37|5511.37|5511.98|5511.98|5502.92|5502.92|0
1599724800000|2020-09-10 08:00:00|5510.76|5510.76|5509.19|5509.19|5513.66|5513.66|5508.36|5508.36|0
1599725100000|2020-09-10 08:05:00|5507.97|5507.97|5506.16|5506.16|5508.62|5508.62|5501.97|5501.97|0
1599725400000|2020-09-10 08:10:00|5506.59|5506.59|5502.3|5502.3|5509.03|5509.03|5502.3|5502.3|0
1599725700000|2020-09-10 08:15:00|5501.84|5501.84|5499.06|5499.06|5501.84|5501.84|5496.51|5496.51|0
1599726000000|2020-09-10 08:20:00|5499.67|5499.67|5495.3|5495.3|5499.67|5499.67|5495.3|5495.3|0
1599726300000|2020-09-10 08:25:00|5496.01|5496.01|5499.42|5499.42|5499.42|5499.42|5491.87|5491.87|0
1599726600000|2020-09-10 08:30:00|5499.85|5499.85|5491.83|5491.83|5499.85|5499.85|5489.22|5489.22|0
1599726900000|2020-09-10 08:35:00|5493.14|5493.14|5499.6|5499.6|5500.47|5500.47|5493.14|5493.14|0
1599727200000|2020-09-10 08:40:00|5499.16|5499.16|5502.14|5502.14|5504.16|5504.16|5498.49|5498.49|0
1599727500000|2020-09-10 08:45:00|5502.6|5502.6|5500.02|5500.02|5502.69|5502.69|5500.02|5500.02|0
1599727800000|2020-09-10 08:50:00|5498.28|5498.28|5491.69|5491.69|5498.28|5498.28|5490.41|5490.41|0
1599728100000|2020-09-10 08:55:00|5491.46|5491.46|5487.69|5487.69|5492.77|5492.77|5487.69|5487.69|0
1599728400000|2020-09-10 09:00:00|5486.98|5486.98|5484.9|5484.9|5487.34|5487.34|5483.01|5483.01|0
1599728700000|2020-09-10 09:05:00|5483.6|5483.6|5498.55|5498.55|5498.78|5498.78|5483.6|5483.6|0
1599729000000|2020-09-10 09:10:00|5498.11|5498.11|5498.64|5498.64|5501.88|5501.88|5497.73|5497.73|0
1599729300000|2020-09-10 09:15:00|5498.87|5498.87|5493.14|5493.14|5498.87|5498.87|5492.73|5492.73|0
1599729600000|2020-09-10 09:20:00|5494.21|5494.21|5493.19|5493.19|5495.72|5495.72|5492.73|5492.73|0
1599729900000|2020-09-10 09:25:00|5494.49|5494.49|5494.05|5494.05|5495.15|5495.15|5492.1|5492.1|0
1599730200000|2020-09-10 09:30:00|5493.46|5493.46|5502|5502|5502|5502|5491.68|5491.68|0
1599730500000|2020-09-10 09:35:00|5502.88|5502.88|5502.39|5502.39|5506.68|5506.68|5502.39|5502.39|0
1599730800000|2020-09-10 09:40:00|5501.78|5501.78|5505.49|5505.49|5505.49|5505.49|5501.32|5501.32|0
1599731100000|2020-09-10 09:45:00|5505.26|5505.26|5505.9|5505.9|5505.9|5505.9|5503.06|5503.06|0
1599731400000|2020-09-10 09:50:00|5508.08|5508.08|5512.25|5512.25|5515.52|5515.52|5507.41|5507.41|0
1599731700000|2020-09-10 09:55:00|5511.81|5511.81|5518.1|5518.1|5519.07|5519.07|5511.81|5511.81|0
1599732000000|2020-09-10 10:00:00|5518.79|5518.79|5518.38|5518.38|5519.65|5519.65|5516.47|5516.47|0
1599732300000|2020-09-10 10:05:00|5518.61|5518.61|5524.87|5524.87|5527.47|5527.47|5518.61|5518.61|0
1599732600000|2020-09-10 10:10:00|5525.33|5525.33|5518.72|5518.72|5527.3|5527.3|5515.82|5515.82|0
1599732900000|2020-09-10 10:15:00|5518.11|5518.11|5509.35|5509.35|5518.11|5518.11|5509.35|5509.35|0
1599733200000|2020-09-10 10:20:00|5508.99|5508.99|5506.56|5506.56|5508.99|5508.99|5504.06|5504.06|0
1599733500000|2020-09-10 10:25:00|5507.42|5507.42|5503.7|5503.7|5507.42|5507.42|5503.39|5503.39|0
1599733800000|2020-09-10 10:30:00|5504.3|5504.3|5506.51|5506.51|5509.42|5509.42|5504.3|5504.3|0
1599734100000|2020-09-10 10:35:00|5506.15|5506.15|5502.44|5502.44|5507.65|5507.65|5502.08|5502.08|0
1599734400000|2020-09-10 10:40:00|5501.83|5501.83|5501.19|5501.19|5502.55|5502.55|5499.46|5499.46|0
1599734700000|2020-09-10 10:45:00|5500.32|5500.32|5499.64|5499.64|5501.25|5501.25|5498.93|5498.93|0
1599735000000|2020-09-10 10:50:00|5500.08|5500.08|5505.05|5505.05|5506|5506|5500.08|5500.08|0
1599735300000|2020-09-10 10:55:00|5505.49|5505.49|5503.05|5503.05|5507.69|5507.69|5502.53|5502.53|0
1599735600000|2020-09-10 11:00:00|5502.44|5502.44|5502.34|5502.34|5506.21|5506.21|5502.22|5502.22|0
1599735900000|2020-09-10 11:05:00|5502.77|5502.77|5496.84|5496.84|5504.28|5504.28|5496.84|5496.84|0
1599736200000|2020-09-10 11:10:00|5496.41|5496.41|5497.49|5497.49|5503.38|5503.38|5495.54|5495.54|0
1599736500000|2020-09-10 11:15:00|5497.06|5497.06|5490.66|5490.66|5497.06|5497.06|5488.81|5488.81|0
1599736800000|2020-09-10 11:20:00|5490.2|5490.2|5495.79|5495.79|5498.25|5498.25|5490.2|5490.2|0
1599737100000|2020-09-10 11:25:00|5496.66|5496.66|5504.32|5504.32|5504.32|5504.32|5496.66|5496.66|0
1599737400000|2020-09-10 11:30:00|5504.76|5504.76|5500.31|5500.31|5505.19|5505.19|5500.31|5500.31|0
1599737700000|2020-09-10 11:35:00|5501.18|5501.18|5503.3|5503.3|5503.47|5503.47|5500.72|5500.72|0
1599738000000|2020-09-10 11:40:00|5502.86|5502.86|5505.54|5505.54|5506.75|5506.75|5502.86|5502.86|0
1599738300000|2020-09-10 11:45:00|5506.4|5506.4|5508.65|5508.65|5508.65|5508.65|5505.05|5505.05|0
1599738600000|2020-09-10 11:50:00|5508.88|5508.88|5511.94|5511.94|5515.33|5515.33|5508.88|5508.88|0
1599738900000|2020-09-10 11:55:00|5511.22|5511.22|5515.67|5515.67|5515.67|5515.67|5511.22|5511.22|0
1599739200000|2020-09-10 12:00:00|5514.81|5514.81|5522.66|5522.66|5522.66|5522.66|5514.81|5514.81|0
1599739500000|2020-09-10 12:05:00|5522.89|5522.89|5521.89|5521.89|5524.4|5524.4|5519.83|5519.83|0
1599739800000|2020-09-10 12:10:00|5522.58|5522.58|5525.69|5525.69|5525.69|5525.69|5522.58|5522.58|0
1599740100000|2020-09-10 12:15:00|5526.56|5526.56|5530.73|5530.73|5532.55|5532.55|5526.56|5526.56|0
1599740400000|2020-09-10 12:20:00|5529.42|5529.42|5530.01|5530.01|5530.01|5530.01|5526.78|5526.78|0
1599740700000|2020-09-10 12:25:00|5530.93|5530.93|5528.86|5528.86|5531.37|5531.37|5528.86|5528.86|0
1599741000000|2020-09-10 12:30:00|5528.42|5528.42|5520.27|5520.27|5529.82|5529.82|5518.41|5518.41|0
1599741300000|2020-09-10 12:35:00|5519.4|5519.4|5522.34|5522.34|5525.46|5525.46|5519.4|5519.4|0
1599741600000|2020-09-10 12:40:00|5521.73|5521.73|5522.54|5522.54|5523.84|5523.84|5521.29|5521.29|0
1599741900000|2020-09-10 12:45:00|5522.1|5522.1|5522.29|5522.29|5524.26|5524.26|5517.13|5517.13|0
1599742200000|2020-09-10 12:50:00|5522.52|5522.52|5516.72|5516.72|5523.99|5523.99|5516.72|5516.72|0
1599742500000|2020-09-10 12:55:00|5517.33|5517.33|5513.2|5513.2|5517.94|5517.94|5510.8|5510.8|0
1599742800000|2020-09-10 13:00:00|5514.06|5514.06|5518.46|5518.46|5518.46|5518.46|5514.06|5514.06|0
1599743100000|2020-09-10 13:05:00|5519.33|5519.33|5525.9|5525.9|5526.49|5526.49|5519.33|5519.33|0
1599743400000|2020-09-10 13:10:00|5525.46|5525.46|5522.14|5522.14|5527.17|5527.17|5521.45|5521.45|0
1599743700000|2020-09-10 13:15:00|5522.66|5522.66|5530.74|5530.74|5530.74|5530.74|5520.24|5520.24|0
1599744000000|2020-09-10 13:20:00|5529.52|5529.52|5533.29|5533.29|5533.29|5533.29|5528.91|5528.91|0
1599744300000|2020-09-10 13:25:00|5533.75|5533.75|5532.83|5532.83|5533.86|5533.86|5531.5|5531.5|0
1599744600000|2020-09-10 13:30:00|5533.18|5533.18|5541.41|5541.41|5542.98|5542.98|5530.93|5530.93|0
1599744900000|2020-09-10 13:35:00|5540.95|5540.95|5540.21|5540.21|5544.17|5544.17|5538.55|5538.55|0
1599745200000|2020-09-10 13:40:00|5540.44|5540.44|5543.29|5543.29|5547.36|5547.36|5540.44|5540.44|0
1599745500000|2020-09-10 13:45:00|5543.72|5543.72|5544.59|5544.59|5546.68|5546.68|5541.88|5541.88|0
1599745800000|2020-09-10 13:50:00|5545.02|5545.02|5544.51|5544.51|5545.02|5545.02|5536.52|5536.52|0
1599746100000|2020-09-10 13:55:00|5544.94|5544.94|5533.19|5533.19|5548.11|5548.11|5531.03|5531.03|0
1599746400000|2020-09-10 14:00:00|5533.63|5533.63|5541.91|5541.91|5541.91|5541.91|5532.76|5532.76|0
1599746700000|2020-09-10 14:05:00|5542.34|5542.34|5538.52|5538.52|5544.58|5544.58|5530.24|5530.24|0
1599747000000|2020-09-10 14:10:00|5537.91|5537.91|5531.73|5531.73|5538.52|5538.52|5529.2|5529.2|0
1599747300000|2020-09-10 14:15:00|5532.08|5532.08|5528.35|5528.35|5536.22|5536.22|5528.35|5528.35|0
1599747600000|2020-09-10 14:20:00|5527.91|5527.91|5521.36|5521.36|5528.95|5528.95|5521.17|5521.17|0
1599747900000|2020-09-10 14:25:00|5521.13|5521.13|5511.49|5511.49|5521.13|5521.13|5511.4|5511.4|0
1599748200000|2020-09-10 14:30:00|5511.13|5511.13|5520.27|5520.27|5521.94|5521.94|5510.75|5510.75|0
1599748500000|2020-09-10 14:35:00|5519.75|5519.75|5515.88|5515.88|5520.62|5520.62|5513.88|5513.88|0
1599748800000|2020-09-10 14:40:00|5515.01|5515.01|5513.52|5513.52|5518.62|5518.62|5512.72|5512.72|0
1599749100000|2020-09-10 14:45:00|5512.91|5512.91|5502.52|5502.52|5513.78|5513.78|5496.42|5496.42|0
1599749400000|2020-09-10 14:50:00|5503.13|5503.13|5510.42|5510.42|5511.85|5511.85|5503.13|5503.13|0
1599749700000|2020-09-10 14:55:00|5509.98|5509.98|5500.81|5500.81|5510.38|5510.38|5500.81|5500.81|0
1599750000000|2020-09-10 15:00:00|5501.04|5501.04|5510.12|5510.12|5510.29|5510.29|5500.33|5500.33|0
1599750300000|2020-09-10 15:05:00|5509.68|5509.68|5506.21|5506.21|5512.34|5512.34|5506.21|5506.21|0
1599750600000|2020-09-10 15:10:00|5506.82|5506.82|5519.47|5519.47|5519.47|5519.47|5505.8|5505.8|0
1599750900000|2020-09-10 15:15:00|5519.23|5519.23|5527.96|5527.96|5527.96|5527.96|5515.12|5515.12|0
1599751200000|2020-09-10 15:20:00|5528.19|5528.19|5531.91|5531.91|5538.66|5538.66|5527.76|5527.76|0
1599751500000|2020-09-10 15:25:00|5531.48|5531.48|5540.97|5540.97|5542.7|5542.7|5531.13|5531.13|0
1599808500000|2020-09-11 07:15:00|5511.91|5511.91|5517.46|5517.46|5522.22|5522.22|5507.28|5507.28|0
1599808800000|2020-09-11 07:20:00|5518.67|5518.67|5534.92|5534.92|5536.77|5536.77|5516.99|5516.99|0
1599809100000|2020-09-11 07:25:00|5536.74|5536.74|5529.38|5529.38|5538.47|5538.47|5528.25|5528.25|0
1599809400000|2020-09-11 07:30:00|5530.1|5530.1|5531.16|5531.16|5531.77|5531.77|5524.34|5524.34|0
1599809700000|2020-09-11 07:35:00|5529.86|5529.86|5521.93|5521.93|5532.83|5532.83|5521.47|5521.47|0
1599810000000|2020-09-11 07:40:00|5521.33|5521.33|5522.32|5522.32|5526.66|5526.66|5518.94|5518.94|0
1599810300000|2020-09-11 07:45:00|5521.96|5521.96|5509.22|5509.22|5521.96|5521.96|5509.22|5509.22|0
1599810600000|2020-09-11 07:50:00|5510.09|5510.09|5519.08|5519.08|5519.08|5519.08|5509.83|5509.83|0
1599810900000|2020-09-11 07:55:00|5517.25|5517.25|5518.19|5518.19|5519.64|5519.64|5514.08|5514.08|0
1599811200000|2020-09-11 08:00:00|5517.32|5517.32|5518.29|5518.29|5520.02|5520.02|5515.26|5515.26|0
1599811500000|2020-09-11 08:05:00|5519|5519|5521.52|5521.52|5521.95|5521.95|5516.45|5516.45|0
1599811800000|2020-09-11 08:10:00|5523.24|5523.24|5527.16|5527.16|5528.85|5528.85|5522.81|5522.81|0
1599812100000|2020-09-11 08:15:00|5526.55|5526.55|5533.49|5533.49|5534.44|5534.44|5525.58|5525.58|0
1599812400000|2020-09-11 08:20:00|5534.01|5534.01|5539.37|5539.37|5541.56|5541.56|5533.75|5533.75|0
1599812700000|2020-09-11 08:25:00|5539.97|5539.97|5542.55|5542.55|5543.31|5543.31|5539.03|5539.03|0
1599813000000|2020-09-11 08:30:00|5543.16|5543.16|5543.71|5543.71|5545|5545|5540.98|5540.98|0
1599813300000|2020-09-11 08:35:00|5545.43|5545.43|5557.86|5557.86|5559.18|5559.18|5545.43|5545.43|0
1599813600000|2020-09-11 08:40:00|5556.99|5556.99|5557.54|5557.54|5561.66|5561.66|5556.28|5556.28|0
1599813900000|2020-09-11 08:45:00|5556.23|5556.23|5549.46|5549.46|5557.31|5557.31|5547.78|5547.78|0
1599814200000|2020-09-11 08:50:00|5550.54|5550.54|5556.72|5556.72|5556.72|5556.72|5550.54|5550.54|0
1599814500000|2020-09-11 08:55:00|5555.41|5555.41|5554.21|5554.21|5556.28|5556.28|5550.38|5550.38|0
1599814800000|2020-09-11 09:00:00|5555.08|5555.08|5551.98|5551.98|5556.55|5556.55|5551.52|5551.52|0
1599815100000|2020-09-11 09:05:00|5552.85|5552.85|5558.59|5558.59|5558.59|5558.59|5552.85|5552.85|0
1599815400000|2020-09-11 09:10:00|5557.72|5557.72|5556.45|5556.45|5557.72|5557.72|5552.67|5552.67|0
1599815700000|2020-09-11 09:15:00|5556.89|5556.89|5551.78|5551.78|5556.89|5556.89|5548.61|5548.61|0
1599816000000|2020-09-11 09:20:00|5550.91|5550.91|5554.78|5554.78|5554.78|5554.78|5550.48|5550.48|0
1599816300000|2020-09-11 09:25:00|5555.01|5555.01|5556.48|5556.48|5557.17|5557.17|5554.39|5554.39|0
1599816600000|2020-09-11 09:30:00|5557.09|5557.09|5557.99|5557.99|5557.99|5557.99|5552.83|5552.83|0
1599816900000|2020-09-11 09:35:00|5557.12|5557.12|5559.27|5559.27|5560.79|5560.79|5557.12|5557.12|0
1599817200000|2020-09-11 09:40:00|5559.88|5559.88|5563.99|5563.99|5564.6|5564.6|5559.88|5559.88|0
1599817500000|2020-09-11 09:45:00|5564.6|5564.6|5570.2|5570.2|5572.63|5572.63|5564.6|5564.6|0
1599817800000|2020-09-11 09:50:00|5571.93|5571.93|5569.66|5569.66|5575.5|5575.5|5569.66|5569.66|0
1599818100000|2020-09-11 09:55:00|5570.1|5570.1|5570.02|5570.02|5570.99|5570.99|5566.57|5566.57|0
1599818400000|2020-09-11 10:00:00|5570.63|5570.63|5566.68|5566.68|5571.32|5571.32|5566.17|5566.17|0
1599818700000|2020-09-11 10:05:00|5564.95|5564.95|5563.53|5563.53|5564.95|5564.95|5562.95|5562.95|0
1599819000000|2020-09-11 10:10:00|5563.89|5563.89|5557.35|5557.35|5564.69|5564.69|5557.35|5557.35|0
1599819300000|2020-09-11 10:15:00|5556.48|5556.48|5555.07|5555.07|5557.35|5557.35|5553.49|5553.49|0
1599819600000|2020-09-11 10:20:00|5554.71|5554.71|5560.7|5560.7|5560.75|5560.75|5553.85|5553.85|0
1599819900000|2020-09-11 10:25:00|5561.16|5561.16|5561.22|5561.22|5564.07|5564.07|5560.62|5560.62|0
1599820200000|2020-09-11 10:30:00|5561.46|5561.46|5569.13|5569.13|5570.49|5570.49|5561.46|5561.46|0
1599820500000|2020-09-11 10:35:00|5568.9|5568.9|5569.12|5569.12|5570.52|5570.52|5567.81|5567.81|0
1599820800000|2020-09-11 10:40:00|5569.73|5569.73|5572.18|5572.18|5576.94|5576.94|5569.73|5569.73|0
1599821100000|2020-09-11 10:45:00|5573.48|5573.48|5573.39|5573.39|5575.75|5575.75|5571.33|5571.33|0
1599821400000|2020-09-11 10:50:00|5574.26|5574.26|5568.61|5568.61|5579.66|5579.66|5568.61|5568.61|0
1599821700000|2020-09-11 10:55:00|5569.92|5569.92|5567.57|5567.57|5569.92|5569.92|5565.84|5565.84|0
1599822000000|2020-09-11 11:00:00|5567.14|5567.14|5557.54|5557.54|5567.52|5567.52|5557.54|5557.54|0
1599822300000|2020-09-11 11:05:00|5558.62|5558.62|5563.46|5563.46|5563.46|5563.46|5557.2|5557.2|0
1599822600000|2020-09-11 11:10:00|5563.03|5563.03|5559.67|5559.67|5567.35|5567.35|5559.24|5559.24|0
1599822900000|2020-09-11 11:15:00|5559.9|5559.9|5562.56|5562.56|5564.95|5564.95|5559.9|5559.9|0
1599823200000|2020-09-11 11:20:00|5563.17|5563.17|5561.09|5561.09|5564.5|5564.5|5560.48|5560.48|0
1599823500000|2020-09-11 11:25:00|5561.45|5561.45|5556.07|5556.07|5561.45|5561.45|5553.5|5553.5|0
1599823800000|2020-09-11 11:30:00|5556.68|5556.68|5560.05|5560.05|5561.94|5561.94|5556.68|5556.68|0
1599824100000|2020-09-11 11:35:00|5561.01|5561.01|5562.45|5562.45|5564.09|5564.09|5561.01|5561.01|0
1599824400000|2020-09-11 11:40:00|5563.06|5563.06|5568.16|5568.16|5570.19|5570.19|5562.83|5562.83|0
1599824700000|2020-09-11 11:45:00|5568.77|5568.77|5574.42|5574.42|5574.45|5574.45|5568.77|5568.77|0
1599825000000|2020-09-11 11:50:00|5573.81|5573.81|5570.06|5570.06|5574.04|5574.04|5565.03|5565.03|0
1599825300000|2020-09-11 11:55:00|5569.45|5569.45|5568.7|5568.7|5571.6|5571.6|5567.42|5567.42|0
1599825600000|2020-09-11 12:00:00|5567.39|5567.39|5568.52|5568.52|5568.52|5568.52|5565.91|5565.91|0
1599825900000|2020-09-11 12:05:00|5569.24|5569.24|5572.26|5572.26|5572.26|5572.26|5567.03|5567.03|0
1599826200000|2020-09-11 12:10:00|5571.82|5571.82|5577.6|5577.6|5577.6|5577.6|5567.49|5567.49|0
1599826500000|2020-09-11 12:15:00|5578.2|5578.2|5572.63|5572.63|5579.76|5579.76|5572.18|5572.18|0
1599826800000|2020-09-11 12:20:00|5572.86|5572.86|5570.23|5570.23|5572.86|5572.86|5567.85|5567.85|0
1599827100000|2020-09-11 12:25:00|5569.37|5569.37|5566.58|5566.58|5569.37|5569.37|5566.1|5566.1|0
1599827400000|2020-09-11 12:30:00|5567.19|5567.19|5565.47|5565.47|5567.19|5567.19|5562.77|5562.77|0
1599827700000|2020-09-11 12:35:00|5565.11|5565.11|5568.79|5568.79|5568.79|5568.79|5562.86|5562.86|0
1599828000000|2020-09-11 12:40:00|5569.02|5569.02|5567.64|5567.64|5570|5570|5567.1|5567.1|0
1599828300000|2020-09-11 12:45:00|5567.29|5567.29|5565.82|5565.82|5569.11|5569.11|5565.82|5565.82|0
1599828600000|2020-09-11 12:50:00|5565.46|5565.46|5566.22|5566.22|5566.68|5566.68|5563.49|5563.49|0
1599828900000|2020-09-11 12:55:00|5565.86|5565.86|5566.71|5566.71|5566.97|5566.97|5564.17|5564.17|0
1599829200000|2020-09-11 13:00:00|5567.07|5567.07|5565.21|5565.21|5567.95|5567.95|5565.21|5565.21|0
1599829500000|2020-09-11 13:05:00|5565.44|5565.44|5564.11|5564.11|5565.44|5565.44|5562.87|5562.87|0
1599829800000|2020-09-11 13:10:00|5564.72|5564.72|5570.58|5570.58|5570.58|5570.58|5563.25|5563.25|0
1599830100000|2020-09-11 13:15:00|5572.76|5572.76|5568.35|5568.35|5572.76|5572.76|5567.12|5567.12|0
1599830400000|2020-09-11 13:20:00|5567.63|5567.63|5563.79|5563.79|5568.71|5568.71|5563.79|5563.79|0
1599830700000|2020-09-11 13:25:00|5562.93|5562.93|5553.78|5553.78|5562.93|5562.93|5553.78|5553.78|0
1599831000000|2020-09-11 13:30:00|5553.42|5553.42|5548.81|5548.81|5559.48|5559.48|5548.81|5548.81|0
1599831300000|2020-09-11 13:35:00|5549.24|5549.24|5551.3|5551.3|5552.85|5552.85|5546.62|5546.62|0
1599831600000|2020-09-11 13:40:00|5550.86|5550.86|5558.56|5558.56|5559.87|5559.87|5546.74|5546.74|0
1599831900000|2020-09-11 13:45:00|5557.69|5557.69|5565.97|5565.97|5566.2|5566.2|5557|5557|0
1599832200000|2020-09-11 13:50:00|5565.74|5565.74|5558.46|5558.46|5565.74|5565.74|5556.08|5556.08|0
1599832500000|2020-09-11 13:55:00|5558.23|5558.23|5541.74|5541.74|5558.23|5558.23|5537.44|5537.44|0
1599832800000|2020-09-11 14:00:00|5542.61|5542.61|5551.81|5551.81|5555.18|5555.18|5542.61|5542.61|0
1599833100000|2020-09-11 14:05:00|5552.52|5552.52|5544.33|5544.33|5555.77|5555.77|5543.89|5543.89|0
1599833400000|2020-09-11 14:10:00|5543.89|5543.89|5541.68|5541.68|5546.05|5546.05|5532.66|5532.66|0
1599833700000|2020-09-11 14:15:00|5541.45|5541.45|5552.5|5552.5|5553.37|5553.37|5541.22|5541.22|0
1599834000000|2020-09-11 14:20:00|5552.73|5552.73|5553.44|5553.44|5553.44|5553.44|5547.75|5547.75|0
1599834300000|2020-09-11 14:25:00|5554.16|5554.16|5559.54|5559.54|5559.97|5559.97|5551.3|5551.3|0
1599834600000|2020-09-11 14:30:00|5559.18|5559.18|5556.94|5556.94|5562.28|5562.28|5553.03|5553.03|0
1599834900000|2020-09-11 14:35:00|5557.17|5557.17|5555.68|5555.68|5559.68|5559.68|5553.11|5553.11|0
1599835200000|2020-09-11 14:40:00|5555.25|5555.25|5565.08|5565.08|5565.08|5565.08|5554.81|5554.81|0
1599835500000|2020-09-11 14:45:00|5565.44|5565.44|5561.89|5561.89|5566.84|5566.84|5560.31|5560.31|0
1599835800000|2020-09-11 14:50:00|5561.28|5561.28|5567.91|5567.91|5568.14|5568.14|5561.28|5561.28|0
1599836100000|2020-09-11 14:55:00|5568.52|5568.52|5572.38|5572.38|5574.85|5574.85|5568.39|5568.39|0
1599836400000|2020-09-11 15:00:00|5572.81|5572.81|5581.35|5581.35|5582.36|5582.36|5571.63|5571.63|0
1599836700000|2020-09-11 15:05:00|5582.07|5582.07|5590.36|5590.36|5590.59|5590.59|5582.07|5582.07|0
1599837000000|2020-09-11 15:10:00|5589.92|5589.92|5589.65|5589.65|5590.26|5590.26|5581.29|5581.29|0
1599837300000|2020-09-11 15:15:00|5589.42|5589.42|5595.79|5595.79|5596.25|5596.25|5587.75|5587.75|0
1599837600000|2020-09-11 15:20:00|5596.4|5596.4|5592.27|5592.27|5597.65|5597.65|5590.26|5590.26|0
1599837900000|2020-09-11 15:25:00|5591.84|5591.84|5587.61|5587.61|5591.84|5591.84|5584.67|5584.67|0
1600067700000|2020-09-14 07:15:00|5642.03|5642.03|5632.5|5632.5|5642.03|5642.03|5631.63|5631.63|0
1600068000000|2020-09-14 07:20:00|5633.8|5633.8|5638.35|5638.35|5643.1|5643.1|5633.8|5633.8|0
1600068300000|2020-09-14 07:25:00|5638.71|5638.71|5634.1|5634.1|5643.05|5643.05|5632.88|5632.88|0
1600068600000|2020-09-14 07:30:00|5632.37|5632.37|5623.36|5623.36|5632.37|5632.37|5621.02|5621.02|0
1600068900000|2020-09-14 07:35:00|5622.14|5622.14|5617.7|5617.7|5625.55|5625.55|5617.43|5617.43|0
1600069200000|2020-09-14 07:40:00|5618.56|5618.56|5628.6|5628.6|5629.93|5629.93|5617.08|5617.08|0
1600069500000|2020-09-14 07:45:00|5630.03|5630.03|5639.16|5639.16|5639.6|5639.6|5628.96|5628.96|0
1600069800000|2020-09-14 07:50:00|5638.7|5638.7|5636.78|5636.78|5641.14|5641.14|5634.09|5634.09|0
1600070100000|2020-09-14 07:55:00|5636.17|5636.17|5630.29|5630.29|5637.39|5637.39|5630.29|5630.29|0
1600070400000|2020-09-14 08:00:00|5631.16|5631.16|5643.08|5643.08|5646.14|5646.14|5629.4|5629.4|0
1600070700000|2020-09-14 08:05:00|5641.34|5641.34|5633.97|5633.97|5642.56|5642.56|5633.97|5633.97|0
1600071000000|2020-09-14 08:10:00|5636.56|5636.56|5636.58|5636.58|5638.83|5638.83|5632.57|5632.57|0
1600071300000|2020-09-14 08:15:00|5636.34|5636.34|5631.68|5631.68|5638.11|5638.11|5631.45|5631.45|0
1600071600000|2020-09-14 08:20:00|5630.82|5630.82|5628.51|5628.51|5636.51|5636.51|5627.95|5627.95|0
1600071900000|2020-09-14 08:25:00|5629.59|5629.59|5621.28|5621.28|5631.03|5631.03|5620.41|5620.41|0
1600072200000|2020-09-14 08:30:00|5622.15|5622.15|5614.03|5614.03|5625.74|5625.74|5613.01|5613.01|0
1600072500000|2020-09-14 08:35:00|5614.47|5614.47|5610.12|5610.12|5616.92|5616.92|5610.12|5610.12|0
1600072800000|2020-09-14 08:40:00|5610.99|5610.99|5605.83|5605.83|5613.74|5613.74|5605.22|5605.22|0
1600073100000|2020-09-14 08:45:00|5604.09|5604.09|5599.43|5599.43|5605.31|5605.31|5597.6|5597.6|0
1600073400000|2020-09-14 08:50:00|5600.15|5600.15|5594.59|5594.59|5602.06|5602.06|5593.55|5593.55|0
1600073700000|2020-09-14 08:55:00|5593.72|5593.72|5592.01|5592.01|5595.09|5595.09|5592.01|5592.01|0
1600074000000|2020-09-14 09:00:00|5592.61|5592.61|5592.04|5592.04|5596.74|5596.74|5591.95|5591.95|0
1600074300000|2020-09-14 09:05:00|5591.6|5591.6|5592.52|5592.52|5592.88|5592.88|5591.24|5591.24|0
1600074600000|2020-09-14 09:10:00|5593.13|5593.13|5584.88|5584.88|5593.13|5593.13|5582.75|5582.75|0
1600074900000|2020-09-14 09:15:00|5585.49|5585.49|5589.62|5589.62|5590.46|5590.46|5585.26|5585.26|0
1600075200000|2020-09-14 09:20:00|5587.01|5587.01|5587.72|5587.72|5588.16|5588.16|5581.09|5581.09|0
1600075500000|2020-09-14 09:25:00|5587.96|5587.96|5592.29|5592.29|5592.29|5592.29|5587.96|5587.96|0
1600075800000|2020-09-14 09:30:00|5590.98|5590.98|5590.57|5590.57|5590.98|5590.98|5586.81|5586.81|0
1600076100000|2020-09-14 09:35:00|5591.01|5591.01|5585.16|5585.16|5593.61|5593.61|5585.16|5585.16|0
1600076400000|2020-09-14 09:40:00|5584.55|5584.55|5582.29|5582.29|5584.55|5584.55|5581.43|5581.43|0
1600076700000|2020-09-14 09:45:00|5581.83|5581.83|5580.96|5580.96|5581.85|5581.85|5579.68|5579.68|0
1600077000000|2020-09-14 09:50:00|5581.57|5581.57|5585.81|5585.81|5585.81|5585.81|5581.57|5581.57|0
1600077300000|2020-09-14 09:55:00|5585.35|5585.35|5584.02|5584.02|5585.35|5585.35|5583.47|5583.47|0
1600077600000|2020-09-14 10:00:00|5582.94|5582.94|5585.25|5585.25|5587.57|5587.57|5582.94|5582.94|0
1600077900000|2020-09-14 10:05:00|5585.48|5585.48|5587.06|5587.06|5588.93|5588.93|5585.48|5585.48|0
1600078200000|2020-09-14 10:10:00|5586.83|5586.83|5584.17|5584.17|5587.32|5587.32|5584.17|5584.17|0
1600078500000|2020-09-14 10:15:00|5582.43|5582.43|5593.41|5593.41|5593.41|5593.41|5582.43|5582.43|0
1600078800000|2020-09-14 10:20:00|5592.8|5592.8|5594.77|5594.77|5595.15|5595.15|5592.34|5592.34|0
1600079100000|2020-09-14 10:25:00|5594.16|5594.16|5597.37|5597.37|5597.37|5597.37|5592.7|5592.7|0
1600079400000|2020-09-14 10:30:00|5597.83|5597.83|5598.2|5598.2|5598.27|5598.27|5594.38|5594.38|0
1600079700000|2020-09-14 10:35:00|5598.66|5598.66|5603.32|5603.32|5603.38|5603.38|5597.97|5597.97|0
1600080000000|2020-09-14 10:40:00|5602.45|5602.45|5601.29|5601.29|5602.45|5602.45|5601|5601|0
1600080300000|2020-09-14 10:45:00|5600.25|5600.25|5596.62|5596.62|5600.25|5600.25|5595.54|5595.54|0
1600080600000|2020-09-14 10:50:00|5596.39|5596.39|5602.47|5602.47|5602.99|5602.99|5595.72|5595.72|0
1600080900000|2020-09-14 10:55:00|5602.73|5602.73|5606.34|5606.34|5609.19|5609.19|5602.59|5602.59|0
1600081200000|2020-09-14 11:00:00|5607.77|5607.77|5606.45|5606.45|5609.67|5609.67|5602.23|5602.23|0
1600081500000|2020-09-14 11:05:00|5607.76|5607.76|5615.28|5615.28|5616.59|5616.59|5607.15|5607.15|0
1600081800000|2020-09-14 11:10:00|5614.67|5614.67|5612.14|5612.14|5614.9|5614.9|5610.03|5610.03|0
1600082100000|2020-09-14 11:15:00|5611.78|5611.78|5603.98|5603.98|5613.59|5613.59|5603.98|5603.98|0
1600082400000|2020-09-14 11:20:00|5603.62|5603.62|5615.39|5615.39|5615.39|5615.39|5603.16|5603.16|0
1600082700000|2020-09-14 11:25:00|5616|5616|5611.92|5611.92|5617.03|5617.03|5611.92|5611.92|0
1600083000000|2020-09-14 11:30:00|5611.31|5611.31|5618.04|5618.04|5618.27|5618.27|5610.44|5610.44|0
1600083300000|2020-09-14 11:35:00|5619.08|5619.08|5622.72|5622.72|5622.72|5622.72|5617.27|5617.27|0
1600083600000|2020-09-14 11:40:00|5623.33|5623.33|5621.15|5621.15|5626.65|5626.65|5619.67|5619.67|0
1600083900000|2020-09-14 11:45:00|5620.46|5620.46|5619.98|5619.98|5620.54|5620.54|5619.72|5619.72|0
1600084200000|2020-09-14 11:50:00|5620.58|5620.58|5618.67|5618.67|5622.22|5622.22|5615.57|5615.57|0
1600084500000|2020-09-14 11:55:00|5618.44|5618.44|5615.15|5615.15|5618.7|5618.7|5614.71|5614.71|0
1600084800000|2020-09-14 12:00:00|5616.01|5616.01|5611.83|5611.83|5617.12|5617.12|5610.78|5610.78|0
1600085100000|2020-09-14 12:05:00|5611.6|5611.6|5611.95|5611.95|5611.95|5611.95|5609.59|5609.59|0
1600085400000|2020-09-14 12:10:00|5612.18|5612.18|5613.55|5613.55|5614.17|5614.17|5610.76|5610.76|0
1600085700000|2020-09-14 12:15:00|5614.07|5614.07|5614.99|5614.99|5615.86|5615.86|5611.81|5611.81|0
1600086000000|2020-09-14 12:20:00|5615.85|5615.85|5620.54|5620.54|5621.69|5621.69|5615.85|5615.85|0
1600086300000|2020-09-14 12:25:00|5620.98|5620.98|5620.37|5620.37|5621.85|5621.85|5620.28|5620.28|0
1600086600000|2020-09-14 12:30:00|5619.93|5619.93|5620.37|5620.37|5622.57|5622.57|5619.93|5619.93|0
1600086900000|2020-09-14 12:35:00|5621.24|5621.24|5625.9|5625.9|5629.62|5629.62|5621.24|5621.24|0
1600087200000|2020-09-14 12:40:00|5626.26|5626.26|5630.61|5630.61|5630.61|5630.61|5626.26|5626.26|0
1600087500000|2020-09-14 12:45:00|5631.22|5631.22|5626.68|5626.68|5631.22|5631.22|5624.17|5624.17|0
1600087800000|2020-09-14 12:50:00|5627.55|5627.55|5626.86|5626.86|5627.55|5627.55|5623.99|5623.99|0
1600088100000|2020-09-14 12:55:00|5625.99|5625.99|5625.76|5625.76|5627.22|5627.22|5624.46|5624.46|0
1600088400000|2020-09-14 13:00:00|5625.99|5625.99|5620.75|5620.75|5627.73|5627.73|5620.75|5620.75|0
1600088700000|2020-09-14 13:05:00|5618.57|5618.57|5616.84|5616.84|5619.95|5619.95|5613.69|5613.69|0
1600089000000|2020-09-14 13:10:00|5617.2|5617.2|5618.68|5618.68|5620.15|5620.15|5616.94|5616.94|0
1600089300000|2020-09-14 13:15:00|5619.29|5619.29|5626.4|5626.4|5626.42|5626.42|5615.94|5615.94|0
1600089600000|2020-09-14 13:20:00|5626.17|5626.17|5622.69|5622.69|5627.94|5627.94|5622.69|5622.69|0
1600089900000|2020-09-14 13:25:00|5623.53|5623.53|5623.09|5623.09|5626.14|5626.14|5622.15|5622.15|0
1600090200000|2020-09-14 13:30:00|5622.73|5622.73|5612.62|5612.62|5624.56|5624.56|5612.62|5612.62|0
1600090500000|2020-09-14 13:35:00|5612.18|5612.18|5608.3|5608.3|5613.05|5613.05|5606.73|5606.73|0
1600090800000|2020-09-14 13:40:00|5608.91|5608.91|5614.62|5614.62|5616.18|5616.18|5608.3|5608.3|0
1600091100000|2020-09-14 13:45:00|5614.01|5614.01|5614.91|5614.91|5614.91|5614.91|5608.04|5608.04|0
1600091400000|2020-09-14 13:50:00|5615.52|5615.52|5616.14|5616.14|5617|5617|5614.91|5614.91|0
1600091700000|2020-09-14 13:55:00|5615.91|5615.91|5616.78|5616.78|5620.78|5620.78|5615.91|5615.91|0
1600092000000|2020-09-14 14:00:00|5619.37|5619.37|5619.86|5619.86|5621.31|5621.31|5617.2|5617.2|0
1600092300000|2020-09-14 14:05:00|5620.47|5620.47|5618.61|5618.61|5620.47|5620.47|5617.49|5617.49|0
1600092600000|2020-09-14 14:10:00|5618.97|5618.97|5614.46|5614.46|5621.79|5621.79|5614.46|5614.46|0
1600092900000|2020-09-14 14:15:00|5614.23|5614.23|5616.38|5616.38|5616.38|5616.38|5613.28|5613.28|0
1600093200000|2020-09-14 14:20:00|5616.03|5616.03|5615.97|5615.97|5618.12|5618.12|5615.67|5615.67|0
1600093500000|2020-09-14 14:25:00|5615.62|5615.62|5618.12|5618.12|5618.33|5618.33|5615.15|5615.15|0
1600093800000|2020-09-14 14:30:00|5618.48|5618.48|5610.51|5610.51|5618.94|5618.94|5609.03|5609.03|0
1600094100000|2020-09-14 14:35:00|5610.74|5610.74|5608.76|5608.76|5612.73|5612.73|5608.76|5608.76|0
1600094400000|2020-09-14 14:40:00|5608.53|5608.53|5612.68|5612.68|5613.47|5613.47|5608.33|5608.33|0
1600094700000|2020-09-14 14:45:00|5612.91|5612.91|5611.79|5611.79|5613.34|5613.34|5610|5610|0
1600095000000|2020-09-14 14:50:00|5612.66|5612.66|5599.65|5599.65|5613.5|5613.5|5599.65|5599.65|0
1600095300000|2020-09-14 14:55:00|5598.61|5598.61|5601.07|5601.07|5601.94|5601.94|5595.4|5595.4|0
1600095600000|2020-09-14 15:00:00|5601.43|5601.43|5604.32|5604.32|5604.32|5604.32|5601.43|5601.43|0
1600095900000|2020-09-14 15:05:00|5605.62|5605.62|5606.45|5606.45|5609.12|5609.12|5605.62|5605.62|0
1600096200000|2020-09-14 15:10:00|5607.06|5607.06|5594.97|5594.97|5607.14|5607.14|5594.46|5594.46|0
1600096500000|2020-09-14 15:15:00|5595.41|5595.41|5602.97|5602.97|5602.97|5602.97|5595.41|5595.41|0
1600096800000|2020-09-14 15:20:00|5603.58|5603.58|5607.55|5607.55|5608.59|5608.59|5601.03|5601.03|0
1600097100000|2020-09-14 15:25:00|5607.98|5607.98|5612.02|5612.02|5615.82|5615.82|5607.12|5607.12|0
1600154100000|2020-09-15 07:15:00|5618.56|5618.56|5629.99|5629.99|5629.99|5629.99|5618.56|5618.56|0
1600154400000|2020-09-15 07:20:00|5628.78|5628.78|5623.14|5623.14|5630.03|5630.03|5622.56|5622.56|0
1600154700000|2020-09-15 07:25:00|5622.53|5622.53|5607.48|5607.48|5622.53|5622.53|5607.04|5607.04|0
1600155000000|2020-09-15 07:30:00|5606.61|5606.61|5601.69|5601.69|5608.66|5608.66|5601.25|5601.25|0
1600155300000|2020-09-15 07:35:00|5602.56|5602.56|5604.82|5604.82|5607.26|5607.26|5602.56|5602.56|0
1600155600000|2020-09-15 07:40:00|5604.21|5604.21|5597.3|5597.3|5604.82|5604.82|5596.61|5596.61|0
1600155900000|2020-09-15 07:45:00|5597.07|5597.07|5603.3|5603.3|5603.97|5603.97|5595.33|5595.33|0
1600156200000|2020-09-15 07:50:00|5602.94|5602.94|5598.58|5598.58|5603.17|5603.17|5597.74|5597.74|0
1600156500000|2020-09-15 07:55:00|5597.97|5597.97|5594.57|5594.57|5598.8|5598.8|5593.04|5593.04|0
1600156800000|2020-09-15 08:00:00|5593.96|5593.96|5598.85|5598.85|5600.95|5600.95|5593.96|5593.96|0
1600157100000|2020-09-15 08:05:00|5598.13|5598.13|5610.61|5610.61|5610.61|5610.61|5597.25|5597.25|0
1600157400000|2020-09-15 08:10:00|5610|5610|5601.84|5601.84|5611.48|5611.48|5601.84|5601.84|0
1600157700000|2020-09-15 08:15:00|5601.23|5601.23|5596.89|5596.89|5601.23|5601.23|5595.14|5595.14|0
1600158000000|2020-09-15 08:20:00|5598.42|5598.42|5607.93|5607.93|5609.8|5609.8|5597.56|5597.56|0
1600158300000|2020-09-15 08:25:00|5608.16|5608.16|5600.25|5600.25|5609.75|5609.75|5600.25|5600.25|0
1600158600000|2020-09-15 08:30:00|5601.11|5601.11|5600.09|5600.09|5602.76|5602.76|5600.09|5600.09|0
1600158900000|2020-09-15 08:35:00|5599.22|5599.22|5607.98|5607.98|5609.29|5609.29|5598.79|5598.79|0
1600159200000|2020-09-15 08:40:00|5607.75|5607.75|5612.26|5612.26|5612.26|5612.26|5606.94|5606.94|0
1600159500000|2020-09-15 08:45:00|5611.39|5611.39|5620.11|5620.11|5620.11|5620.11|5611.38|5611.38|0
1600159800000|2020-09-15 08:50:00|5621.18|5621.18|5617.7|5617.7|5623.27|5623.27|5616.53|5616.53|0
1600160100000|2020-09-15 08:55:00|5618.06|5618.06|5614.33|5614.33|5618.2|5618.2|5614.33|5614.33|0
1600160400000|2020-09-15 09:00:00|5613.46|5613.46|5625.72|5625.72|5625.72|5625.72|5613.46|5613.46|0
1600160700000|2020-09-15 09:05:00|5627.16|5627.16|5630.98|5630.98|5630.98|5630.98|5625.57|5625.57|0
1600161000000|2020-09-15 09:10:00|5632.08|5632.08|5629.75|5629.75|5634.25|5634.25|5628.59|5628.59|0
1600161300000|2020-09-15 09:15:00|5630.18|5630.18|5624.72|5624.72|5630.67|5630.67|5624.72|5624.72|0
1600161600000|2020-09-15 09:20:00|5626.02|5626.02|5636.16|5636.16|5638.2|5638.2|5626.02|5626.02|0
1600161900000|2020-09-15 09:25:00|5634.94|5634.94|5639.09|5639.09|5639.34|5639.34|5634.27|5634.27|0
1600162200000|2020-09-15 09:30:00|5639.44|5639.44|5644.62|5644.62|5646.3|5646.3|5639.44|5639.44|0
1600162500000|2020-09-15 09:35:00|5643.75|5643.75|5649|5649|5649.44|5649.44|5642.55|5642.55|0
1600162800000|2020-09-15 09:40:00|5649.44|5649.44|5640.17|5640.17|5651.69|5651.69|5640.17|5640.17|0
1600163100000|2020-09-15 09:45:00|5640.64|5640.64|5637.7|5637.7|5640.87|5640.87|5636.93|5636.93|0
1600163400000|2020-09-15 09:50:00|5638.31|5638.31|5641.13|5641.13|5642.44|5642.44|5638.31|5638.31|0
1600163700000|2020-09-15 09:55:00|5641.56|5641.56|5642.8|5642.8|5644|5644|5639.57|5639.57|0
1600164000000|2020-09-15 10:00:00|5642.19|5642.19|5649.59|5649.59|5649.82|5649.82|5642.19|5642.19|0
1600164300000|2020-09-15 10:05:00|5649.95|5649.95|5648.77|5648.77|5649.95|5649.95|5647|5647|0
1600164600000|2020-09-15 10:10:00|5649.23|5649.23|5652.2|5652.2|5652.2|5652.2|5645.86|5645.86|0
1600164900000|2020-09-15 10:15:00|5652.81|5652.81|5649.38|5649.38|5654.47|5654.47|5649.13|5649.13|0
1600165200000|2020-09-15 10:20:00|5649.85|5649.85|5651.32|5651.32|5653.94|5653.94|5649.85|5649.85|0
1600165500000|2020-09-15 10:25:00|5651.93|5651.93|5650.77|5650.77|5652.65|5652.65|5646.76|5646.76|0
1600165800000|2020-09-15 10:30:00|5650.54|5650.54|5653.31|5653.31|5653.54|5653.54|5649.87|5649.87|0
1600166100000|2020-09-15 10:35:00|5652.88|5652.88|5653.65|5653.65|5654.14|5654.14|5652.88|5652.88|0
1600166400000|2020-09-15 10:40:00|5652.78|5652.78|5654.75|5654.75|5657.97|5657.97|5652.78|5652.78|0
1600166700000|2020-09-15 10:45:00|5655.19|5655.19|5667.94|5667.94|5667.94|5667.94|5654.96|5654.96|0
1600167000000|2020-09-15 10:50:00|5668.4|5668.4|5682.48|5682.48|5682.92|5682.92|5667.96|5667.96|0
1600167300000|2020-09-15 10:55:00|5682.74|5682.74|5681.73|5681.73|5683.15|5683.15|5678.46|5678.46|0
1600167600000|2020-09-15 11:00:00|5684.32|5684.32|5687.27|5687.27|5691.5|5691.5|5684.32|5684.32|0
1600167900000|2020-09-15 11:05:00|5687.71|5687.71|5685.53|5685.53|5688.41|5688.41|5684.93|5684.93|0
1600168200000|2020-09-15 11:10:00|5687.26|5687.26|5693.01|5693.01|5693.62|5693.62|5687.11|5687.11|0
1600168500000|2020-09-15 11:15:00|5693.24|5693.24|5694.65|5694.65|5694.91|5694.91|5691.94|5691.94|0
1600168800000|2020-09-15 11:20:00|5696.38|5696.38|5697.52|5697.52|5698.77|5698.77|5696.13|5696.13|0
1600169100000|2020-09-15 11:25:00|5697.75|5697.75|5702.32|5702.32|5703.18|5703.18|5697.05|5697.05|0
1600169400000|2020-09-15 11:30:00|5703.62|5703.62|5714.34|5714.34|5715.2|5715.2|5703.62|5703.62|0
1600169700000|2020-09-15 11:35:00|5714.57|5714.57|5720.3|5720.3|5722.75|5722.75|5714.57|5714.57|0
1600170000000|2020-09-15 11:40:00|5720.06|5720.06|5718.6|5718.6|5720.97|5720.97|5716.81|5716.81|0
1600170300000|2020-09-15 11:45:00|5720.32|5720.32|5723.97|5723.97|5726.03|5726.03|5720.09|5720.09|0
1600170600000|2020-09-15 11:50:00|5723.74|5723.74|5720.82|5720.82|5723.97|5723.97|5718.92|5718.92|0
1600170900000|2020-09-15 11:55:00|5720.39|5720.39|5721.46|5721.46|5721.47|5721.47|5718.73|5718.73|0
1600171200000|2020-09-15 12:00:00|5719.73|5719.73|5724.48|5724.48|5725.52|5725.52|5718.41|5718.41|0
1600171500000|2020-09-15 12:05:00|5724.05|5724.05|5728.83|5728.83|5729.86|5729.86|5724.05|5724.05|0
1600171800000|2020-09-15 12:10:00|5729.06|5729.06|5726.85|5726.85|5729.52|5729.52|5725.98|5725.98|0
1600172100000|2020-09-15 12:15:00|5727.08|5727.08|5730.73|5730.73|5730.99|5730.99|5726.87|5726.87|0
1600172400000|2020-09-15 12:20:00|5730.29|5730.29|5730.21|5730.21|5732.99|5732.99|5729.61|5729.61|0
1600172700000|2020-09-15 12:25:00|5730.57|5730.57|5731.38|5731.38|5731.91|5731.91|5727.98|5727.98|0
1600173000000|2020-09-15 12:30:00|5732.25|5732.25|5738.87|5738.87|5740.59|5740.59|5732.25|5732.25|0
1600173300000|2020-09-15 12:35:00|5739.1|5739.1|5740.49|5740.49|5743.6|5743.6|5738.57|5738.57|0
1600173600000|2020-09-15 12:40:00|5740.95|5740.95|5741.29|5741.29|5742.62|5742.62|5740.14|5740.14|0
1600173900000|2020-09-15 12:45:00|5741.52|5741.52|5743.61|5743.61|5745.37|5745.37|5738.48|5738.48|0
1600174200000|2020-09-15 12:50:00|5744.22|5744.22|5747.67|5747.67|5750.73|5750.73|5743.61|5743.61|0
1600174500000|2020-09-15 12:55:00|5748.28|5748.28|5761.54|5761.54|5761.54|5761.54|5747.67|5747.67|0
1600174800000|2020-09-15 13:00:00|5762.15|5762.15|5766.94|5766.94|5768.68|5768.68|5761.66|5761.66|0
1600175100000|2020-09-15 13:05:00|5766.71|5766.71|5760.39|5760.39|5768.07|5768.07|5757.76|5757.76|0
1600175400000|2020-09-15 13:10:00|5760.62|5760.62|5754.69|5754.69|5763.92|5763.92|5754.69|5754.69|0
1600175700000|2020-09-15 13:15:00|5754.23|5754.23|5752.86|5752.86|5759.52|5759.52|5752.15|5752.15|0
1600176000000|2020-09-15 13:20:00|5752.63|5752.63|5747.34|5747.34|5752.63|5752.63|5746.11|5746.11|0
1600176300000|2020-09-15 13:25:00|5747.57|5747.57|5745.03|5745.03|5748.79|5748.79|5744.77|5744.77|0
1600176600000|2020-09-15 13:30:00|5745.82|5745.82|5748.37|5748.37|5749.68|5749.68|5740.77|5740.77|0
1600176900000|2020-09-15 13:35:00|5747.94|5747.94|5749.45|5749.45|5750.07|5750.07|5746.91|5746.91|0
1600177200000|2020-09-15 13:40:00|5749.81|5749.81|5755.05|5755.05|5759.28|5759.28|5749.81|5749.81|0
1600177500000|2020-09-15 13:45:00|5754.59|5754.59|5746.36|5746.36|5754.59|5754.59|5746.36|5746.36|0
1600177800000|2020-09-15 13:50:00|5745.29|5745.29|5751.5|5751.5|5751.5|5751.5|5745.29|5745.29|0
1600178100000|2020-09-15 13:55:00|5752.11|5752.11|5746.24|5746.24|5752.72|5752.72|5743.61|5743.61|0
1600178400000|2020-09-15 14:00:00|5746.47|5746.47|5739.69|5739.69|5746.47|5746.47|5738.07|5738.07|0
1600178700000|2020-09-15 14:05:00|5738.82|5738.82|5727.7|5727.7|5740.27|5740.27|5726.91|5726.91|0
1600179000000|2020-09-15 14:10:00|5728.31|5728.31|5738.35|5738.35|5741.86|5741.86|5726.8|5726.8|0
1600179300000|2020-09-15 14:15:00|5737.89|5737.89|5735.65|5735.65|5737.91|5737.91|5734.15|5734.15|0
1600179600000|2020-09-15 14:20:00|5735.22|5735.22|5731.91|5731.91|5736.1|5736.1|5731.91|5731.91|0
1600179900000|2020-09-15 14:25:00|5732.52|5732.52|5749.73|5749.73|5749.73|5749.73|5732.52|5732.52|0
1600180200000|2020-09-15 14:30:00|5750.17|5750.17|5747.14|5747.14|5752.54|5752.54|5747.14|5747.14|0
1600180500000|2020-09-15 14:35:00|5746.44|5746.44|5748.57|5748.57|5749.85|5749.85|5746.44|5746.44|0
1600180800000|2020-09-15 14:40:00|5747.97|5747.97|5746.55|5746.55|5748.77|5748.77|5744.03|5744.03|0
1600181100000|2020-09-15 14:45:00|5746.99|5746.99|5760.48|5760.48|5760.88|5760.88|5743.92|5743.92|0
1600181400000|2020-09-15 14:50:00|5761.08|5761.08|5760.93|5760.93|5761.8|5761.8|5757.69|5757.69|0
1600181700000|2020-09-15 14:55:00|5761.8|5761.8|5766.67|5766.67|5766.67|5766.67|5760.89|5760.89|0
1600182000000|2020-09-15 15:00:00|5765.59|5765.59|5774.95|5774.95|5777.43|5777.43|5765.59|5765.59|0
1600182300000|2020-09-15 15:05:00|5775.41|5775.41|5776.75|5776.75|5777.88|5777.88|5773.43|5773.43|0
1600182600000|2020-09-15 15:10:00|5777.11|5777.11|5777.32|5777.32|5779.66|5779.66|5774.31|5774.31|0
1600182900000|2020-09-15 15:15:00|5777.76|5777.76|5771.78|5771.78|5778.13|5778.13|5769.25|5769.25|0
1600183200000|2020-09-15 15:20:00|5773.51|5773.51|5774.03|5774.03|5775.71|5775.71|5772.41|5772.41|0
1600183500000|2020-09-15 15:25:00|5774.47|5774.47|5767.13|5767.13|5775.45|5775.45|5763.6|5763.6|0
1600240500000|2020-09-16 07:15:00|5755.22|5755.22|5759.26|5759.26|5766.42|5766.42|5755.22|5755.22|0
1600240800000|2020-09-16 07:20:00|5760.48|5760.48|5746.91|5746.91|5763.2|5763.2|5743.05|5743.05|0
1600241100000|2020-09-16 07:25:00|5745.6|5745.6|5742.11|5742.11|5745.6|5745.6|5740.99|5740.99|0
1600241400000|2020-09-16 07:30:00|5743.33|5743.33|5733.62|5733.62|5747.42|5747.42|5733.62|5733.62|0
1600241700000|2020-09-16 07:35:00|5731.89|5731.89|5729.31|5729.31|5734.54|5734.54|5728.97|5728.97|0
1600242000000|2020-09-16 07:40:00|5727.13|5727.13|5725.56|5725.56|5729.55|5729.55|5724.41|5724.41|0
1600242300000|2020-09-16 07:45:00|5725.33|5725.33|5716.72|5716.72|5725.33|5725.33|5712.01|5712.01|0
1600242600000|2020-09-16 07:50:00|5717.94|5717.94|5721.82|5721.82|5724.05|5724.05|5716.15|5716.15|0
1600242900000|2020-09-16 07:55:00|5722.25|5722.25|5727.37|5727.37|5728.15|5728.15|5722.25|5722.25|0
1600243200000|2020-09-16 08:00:00|5728.23|5728.23|5744.89|5744.89|5744.89|5744.89|5728.23|5728.23|0
1600243500000|2020-09-16 08:05:00|5744.46|5744.46|5741.53|5741.53|5745.32|5745.32|5740.86|5740.86|0
1600243800000|2020-09-16 08:10:00|5740.92|5740.92|5735.73|5735.73|5740.92|5740.92|5733.12|5733.12|0
1600244100000|2020-09-16 08:15:00|5735.12|5735.12|5732.12|5732.12|5737.89|5737.89|5729.87|5729.87|0
1600244400000|2020-09-16 08:20:00|5732.56|5732.56|5733.67|5733.67|5740.79|5740.79|5727.68|5727.68|0
1600244700000|2020-09-16 08:25:00|5734.89|5734.89|5731.59|5731.59|5735.61|5735.61|5730.37|5730.37|0
1600245000000|2020-09-16 08:30:00|5730.37|5730.37|5729.06|5729.06|5731.4|5731.4|5726.88|5726.88|0
1600245300000|2020-09-16 08:35:00|5728.83|5728.83|5722.19|5722.19|5728.83|5728.83|5721.5|5721.5|0
1600245600000|2020-09-16 08:40:00|5721.79|5721.79|5722.61|5722.61|5725.13|5725.13|5721.56|5721.56|0
1600245900000|2020-09-16 08:45:00|5722.85|5722.85|5723.56|5723.56|5725.97|5725.97|5720.98|5720.98|0
1600246200000|2020-09-16 08:50:00|5723.33|5723.33|5722.28|5722.28|5725.59|5725.59|5720.77|5720.77|0
1600246500000|2020-09-16 08:55:00|5722.89|5722.89|5719.23|5719.23|5725.95|5725.95|5716.67|5716.67|0
1600246800000|2020-09-16 09:00:00|5718.36|5718.36|5722.73|5722.73|5726.45|5726.45|5717|5717|0
1600247100000|2020-09-16 09:05:00|5722.5|5722.5|5724.78|5724.78|5724.78|5724.78|5721.66|5721.66|0
1600247400000|2020-09-16 09:10:00|5725.22|5725.22|5728.34|5728.34|5732.22|5732.22|5723.98|5723.98|0
1600247700000|2020-09-16 09:15:00|5728.7|5728.7|5722.51|5722.51|5728.7|5728.7|5722.15|5722.15|0
1600248000000|2020-09-16 09:20:00|5722.08|5722.08|5729.46|5729.46|5729.71|5729.71|5722.08|5722.08|0
1600248300000|2020-09-16 09:25:00|5730.32|5730.32|5733.12|5733.12|5734.74|5734.74|5730.32|5730.32|0
1600248600000|2020-09-16 09:30:00|5733.35|5733.35|5741.33|5741.33|5741.94|5741.94|5733.35|5733.35|0
1600248900000|2020-09-16 09:35:00|5740.97|5740.97|5746.94|5746.94|5748.68|5748.68|5740.25|5740.25|0
1600249200000|2020-09-16 09:40:00|5747.17|5747.17|5741.09|5741.09|5747.63|5747.63|5740.92|5740.92|0
1600249500000|2020-09-16 09:45:00|5740.66|5740.66|5733.68|5733.68|5740.66|5740.66|5732.73|5732.73|0
1600249800000|2020-09-16 09:50:00|5732.81|5732.81|5739.2|5739.2|5739.2|5739.2|5732.81|5732.81|0
1600250100000|2020-09-16 09:55:00|5739.81|5739.81|5741.85|5741.85|5744.08|5744.08|5737.26|5737.26|0
1600250400000|2020-09-16 10:00:00|5740.98|5740.98|5733.25|5733.25|5740.98|5740.98|5733.25|5733.25|0
1600250700000|2020-09-16 10:05:00|5731.94|5731.94|5734.45|5734.45|5734.45|5734.45|5731.94|5731.94|0
1600251000000|2020-09-16 10:10:00|5734.02|5734.02|5735.19|5735.19|5736.47|5736.47|5733.78|5733.78|0
1600251300000|2020-09-16 10:15:00|5734.76|5734.76|5732.09|5732.09|5735.41|5735.41|5730.56|5730.56|0
1600251600000|2020-09-16 10:20:00|5731.48|5731.48|5731.12|5731.12|5735.58|5735.58|5731.12|5731.12|0
1600251900000|2020-09-16 10:25:00|5730.51|5730.51|5727.22|5727.22|5731.12|5731.12|5725.56|5725.56|0
1600252200000|2020-09-16 10:30:00|5727.66|5727.66|5726.81|5726.81|5729.72|5729.72|5726.81|5726.81|0
1600252500000|2020-09-16 10:35:00|5727.04|5727.04|5731.16|5731.16|5731.16|5731.16|5725.99|5725.99|0
1600252800000|2020-09-16 10:40:00|5729.43|5729.43|5731.91|5731.91|5735.07|5735.07|5728.56|5728.56|0
1600253100000|2020-09-16 10:45:00|5732.62|5732.62|5729.33|5729.33|5732.9|5732.9|5728.79|5728.79|0
1600253400000|2020-09-16 10:50:00|5729.94|5729.94|5732.59|5732.59|5732.84|5732.84|5728.76|5728.76|0
1600253700000|2020-09-16 10:55:00|5733.3|5733.3|5737.53|5737.53|5737.53|5737.53|5733.3|5733.3|0
1600254000000|2020-09-16 11:00:00|5737.01|5737.01|5737.49|5737.49|5740.81|5740.81|5736.32|5736.32|0
1600254300000|2020-09-16 11:05:00|5734.89|5734.89|5731.4|5731.4|5734.89|5734.89|5728.7|5728.7|0
1600254600000|2020-09-16 11:10:00|5731.76|5731.76|5739.76|5739.76|5741.54|5741.54|5731.53|5731.53|0
1600254900000|2020-09-16 11:15:00|5739.4|5739.4|5736.92|5736.92|5744.88|5744.88|5736.56|5736.56|0
1600255200000|2020-09-16 11:20:00|5736.06|5736.06|5733.34|5733.34|5738.35|5738.35|5732.93|5732.93|0
1600255500000|2020-09-16 11:25:00|5732.99|5732.99|5729.29|5729.29|5732.99|5732.99|5727.55|5727.55|0
1600255800000|2020-09-16 11:30:00|5728.68|5728.68|5735.52|5735.52|5736.16|5736.16|5725.53|5725.53|0
1600256100000|2020-09-16 11:35:00|5735.75|5735.75|5739.56|5739.56|5740.79|5740.79|5735.75|5735.75|0
1600256400000|2020-09-16 11:40:00|5740.27|5740.27|5730.74|5730.74|5740.27|5740.27|5729.61|5729.61|0
1600256700000|2020-09-16 11:45:00|5730.51|5730.51|5729.51|5729.51|5730.51|5730.51|5727.2|5727.2|0
1600257000000|2020-09-16 11:50:00|5728.9|5728.9|5735.23|5735.23|5735.23|5735.23|5728.44|5728.44|0
1600257300000|2020-09-16 11:55:00|5736.09|5736.09|5738.56|5738.56|5739.64|5739.64|5736.09|5736.09|0
1600257600000|2020-09-16 12:00:00|5738.79|5738.79|5734.34|5734.34|5739.15|5739.15|5734.34|5734.34|0
1600257900000|2020-09-16 12:05:00|5733.98|5733.98|5731.1|5731.1|5733.98|5733.98|5730.49|5730.49|0
1600258200000|2020-09-16 12:10:00|5731.33|5731.33|5732.15|5732.15|5733.01|5733.01|5730.13|5730.13|0
1600258500000|2020-09-16 12:15:00|5732.76|5732.76|5733.58|5733.58|5734.92|5734.92|5732.4|5732.4|0
1600258800000|2020-09-16 12:20:00|5735.32|5735.32|5733.93|5733.93|5738.98|5738.98|5733.93|5733.93|0
1600259100000|2020-09-16 12:25:00|5734.65|5734.65|5732.52|5732.52|5734.65|5734.65|5730.2|5730.2|0
1600259400000|2020-09-16 12:30:00|5732.75|5732.75|5730.56|5730.56|5736.34|5736.34|5729.69|5729.69|0
1600259700000|2020-09-16 12:35:00|5730.33|5730.33|5729.36|5729.36|5732.52|5732.52|5728.92|5728.92|0
1600260000000|2020-09-16 12:40:00|5729.13|5729.13|5732.71|5732.71|5733.32|5733.32|5727.78|5727.78|0
1600260300000|2020-09-16 12:45:00|5731.85|5731.85|5735.63|5735.63|5735.93|5735.93|5731.85|5731.85|0
1600260600000|2020-09-16 12:50:00|5734.91|5734.91|5740.41|5740.41|5740.41|5740.41|5734.91|5734.91|0
1600260900000|2020-09-16 12:55:00|5740.67|5740.67|5737|5737|5740.67|5740.67|5735.98|5735.98|0
1600261200000|2020-09-16 13:00:00|5737.61|5737.61|5740.09|5740.09|5740.8|5740.8|5735.21|5735.21|0
1600261500000|2020-09-16 13:05:00|5740.6|5740.6|5736.97|5736.97|5744.93|5744.93|5736.97|5736.97|0
1600261800000|2020-09-16 13:10:00|5736.61|5736.61|5730.03|5730.03|5736.97|5736.97|5730.03|5730.03|0
1600262100000|2020-09-16 13:15:00|5727.37|5727.37|5721.66|5721.66|5727.37|5727.37|5721.06|5721.06|0
1600262400000|2020-09-16 13:20:00|5720.79|5720.79|5718.38|5718.38|5721.66|5721.66|5718.17|5718.17|0
1600262700000|2020-09-16 13:25:00|5718.99|5718.99|5718.26|5718.26|5718.99|5718.99|5714.58|5714.58|0
1600263000000|2020-09-16 13:30:00|5716.96|5716.96|5722.44|5722.44|5722.8|5722.8|5714.42|5714.42|0
1600263300000|2020-09-16 13:35:00|5722.21|5722.21|5723.54|5723.54|5725.33|5725.33|5719.21|5719.21|0
1600263600000|2020-09-16 13:40:00|5723.18|5723.18|5715.29|5715.29|5723.18|5723.18|5715.29|5715.29|0
1600263900000|2020-09-16 13:45:00|5715.06|5715.06|5712.44|5712.44|5716.79|5716.79|5711.29|5711.29|0
1600264200000|2020-09-16 13:50:00|5712.08|5712.08|5719.37|5719.37|5720.01|5720.01|5712.08|5712.08|0
1600264500000|2020-09-16 13:55:00|5718.65|5718.65|5725.53|5725.53|5725.53|5725.53|5718.65|5718.65|0
1600264800000|2020-09-16 14:00:00|5725.97|5725.97|5730.25|5730.25|5730.25|5730.25|5725.97|5725.97|0
1600265100000|2020-09-16 14:05:00|5730.71|5730.71|5724.99|5724.99|5734.26|5734.26|5724.99|5724.99|0
1600265400000|2020-09-16 14:10:00|5724.04|5724.04|5721.8|5721.8|5725.91|5725.91|5721.8|5721.8|0
1600265700000|2020-09-16 14:15:00|5721.44|5721.44|5726.72|5726.72|5726.72|5726.72|5721.44|5721.44|0
1600266000000|2020-09-16 14:20:00|5726.36|5726.36|5726.42|5726.42|5727.85|5727.85|5722.25|5722.25|0
1600266300000|2020-09-16 14:25:00|5726.78|5726.78|5723.64|5723.64|5727.04|5727.04|5721.72|5721.72|0
1600266600000|2020-09-16 14:30:00|5724.25|5724.25|5719.6|5719.6|5724.27|5724.27|5717.43|5717.43|0
1600266900000|2020-09-16 14:35:00|5718.99|5718.99|5717.34|5717.34|5721.02|5721.02|5714.42|5714.42|0
1600267200000|2020-09-16 14:40:00|5719.09|5719.09|5717.36|5717.36|5721.78|5721.78|5717|5717|0
1600267500000|2020-09-16 14:45:00|5716.5|5716.5|5716.9|5716.9|5717.61|5717.61|5712.97|5712.97|0
1600267800000|2020-09-16 14:50:00|5717.26|5717.26|5713.51|5713.51|5718.92|5718.92|5713.51|5713.51|0
1600268100000|2020-09-16 14:55:00|5713.08|5713.08|5713.18|5713.18|5713.87|5713.87|5711.76|5711.76|0
1600268400000|2020-09-16 15:00:00|5712.75|5712.75|5722.79|5722.79|5724.53|5724.53|5708.64|5708.64|0
1600268700000|2020-09-16 15:05:00|5722.35|5722.35|5719.26|5719.26|5722.35|5722.35|5717.12|5717.12|0
1600269000000|2020-09-16 15:10:00|5718.9|5718.9|5724.79|5724.79|5726.83|5726.83|5718.66|5718.66|0
1600269300000|2020-09-16 15:15:00|5725.15|5725.15|5733.35|5733.35|5734.22|5734.22|5725.15|5725.15|0
1600269600000|2020-09-16 15:20:00|5732.83|5732.83|5743.63|5743.63|5746.11|5746.11|5732.47|5732.47|0
1600269900000|2020-09-16 15:25:00|5743.99|5743.99|5740.77|5740.77|5744.22|5744.22|5734.43|5734.43|0
1600326900000|2020-09-17 07:15:00|5695.74|5695.74|5705.57|5705.57|5706.7|5706.7|5693.58|5693.58|0
1600327200000|2020-09-17 07:20:00|5704.96|5704.96|5696.72|5696.72|5704.96|5704.96|5694.34|5694.34|0
1600327500000|2020-09-17 07:25:00|5696.11|5696.11|5703.22|5703.22|5703.83|5703.83|5690.49|5690.49|0
1600327800000|2020-09-17 07:30:00|5704.78|5704.78|5713.29|5713.29|5713.29|5713.29|5704.78|5704.78|0
1600328100000|2020-09-17 07:35:00|5713.9|5713.9|5719.13|5719.13|5720.45|5720.45|5713.9|5713.9|0
1600328400000|2020-09-17 07:40:00|5718.26|5718.26|5707.64|5707.64|5718.26|5718.26|5706.93|5706.93|0
1600328700000|2020-09-17 07:45:00|5708.08|5708.08|5710.04|5710.04|5711.26|5711.26|5704.65|5704.65|0
1600329000000|2020-09-17 07:50:00|5710.65|5710.65|5716.03|5716.03|5716.03|5716.03|5709.48|5709.48|0
1600329300000|2020-09-17 07:55:00|5716.47|5716.47|5710.45|5710.45|5716.92|5716.92|5708.59|5708.59|0
1600329600000|2020-09-17 08:00:00|5711.67|5711.67|5712.94|5712.94|5716.59|5716.59|5711.67|5711.67|0
1600329900000|2020-09-17 08:05:00|5711.4|5711.4|5724.3|5724.3|5725.45|5725.45|5711.04|5711.04|0
1600330200000|2020-09-17 08:10:00|5724.99|5724.99|5725.58|5725.58|5729.57|5729.57|5724.88|5724.88|0
1600330500000|2020-09-17 08:15:00|5724.86|5724.86|5727.14|5727.14|5728.55|5728.55|5724.86|5724.86|0
1600330800000|2020-09-17 08:20:00|5727.86|5727.86|5731.03|5731.03|5731.5|5731.5|5726.94|5726.94|0
1600331100000|2020-09-17 08:25:00|5731.64|5731.64|5736.53|5736.53|5739.3|5739.3|5731.64|5731.64|0
1600331400000|2020-09-17 08:30:00|5738.28|5738.28|5739.37|5739.37|5739.37|5739.37|5735.77|5735.77|0
1600331700000|2020-09-17 08:35:00|5739.89|5739.89|5734.28|5734.28|5740.33|5740.33|5733.67|5733.67|0
1600332000000|2020-09-17 08:40:00|5735.15|5735.15|5736.77|5736.77|5738.3|5738.3|5732.8|5732.8|0
1600332300000|2020-09-17 08:45:00|5736.41|5736.41|5728.46|5728.46|5736.41|5736.41|5727.82|5727.82|0
1600332600000|2020-09-17 08:50:00|5729.77|5729.77|5728.19|5728.19|5732.61|5732.61|5727.52|5727.52|0
1600332900000|2020-09-17 08:55:00|5727.41|5727.41|5736.78|5736.78|5736.78|5736.78|5725.49|5725.49|0
1600333200000|2020-09-17 09:00:00|5737.65|5737.65|5737.35|5737.35|5742.05|5742.05|5737.35|5737.35|0
1600333500000|2020-09-17 09:05:00|5737.79|5737.79|5731.1|5731.1|5739.96|5739.96|5730.25|5730.25|0
1600333800000|2020-09-17 09:10:00|5730.58|5730.58|5735.05|5735.05|5737.59|5737.59|5729.16|5729.16|0
1600334100000|2020-09-17 09:15:00|5734.97|5734.97|5718.72|5718.72|5735.58|5735.58|5718.72|5718.72|0
1600334400000|2020-09-17 09:20:00|5719.59|5719.59|5716.85|5716.85|5722.04|5722.04|5716.16|5716.16|0
1600334700000|2020-09-17 09:25:00|5715.93|5715.93|5711.56|5711.56|5718.28|5718.28|5711.56|5711.56|0
1600335000000|2020-09-17 09:30:00|5712.78|5712.78|5705.73|5705.73|5714.08|5714.08|5705.73|5705.73|0
1600335300000|2020-09-17 09:35:00|5706.16|5706.16|5708.76|5708.76|5712.01|5712.01|5705.73|5705.73|0
1600335600000|2020-09-17 09:40:00|5709.62|5709.62|5707.76|5707.76|5712.23|5712.23|5707.76|5707.76|0
1600335900000|2020-09-17 09:45:00|5708.19|5708.19|5696.29|5696.29|5708.48|5708.48|5696.29|5696.29|0
1600336200000|2020-09-17 09:50:00|5697|5697|5706.13|5706.13|5706.13|5706.13|5697|5697|0
1600336500000|2020-09-17 09:55:00|5707|5707|5707.23|5707.23|5708.28|5708.28|5703.91|5703.91|0
1600336800000|2020-09-17 10:00:00|5707.67|5707.67|5712.86|5712.86|5714.87|5714.87|5707.67|5707.67|0
1600337100000|2020-09-17 10:05:00|5713.22|5713.22|5720.52|5720.52|5720.52|5720.52|5710.72|5710.72|0
1600337400000|2020-09-17 10:10:00|5719.91|5719.91|5727.32|5727.32|5728.47|5728.47|5718.88|5718.88|0
1600337700000|2020-09-17 10:15:00|5728.2|5728.2|5726.8|5726.8|5731.03|5731.03|5726.8|5726.8|0
1600338000000|2020-09-17 10:20:00|5728.11|5728.11|5721.54|5721.54|5728.54|5728.54|5721.54|5721.54|0
1600338300000|2020-09-17 10:25:00|5721.18|5721.18|5720.13|5720.13|5723.27|5723.27|5720.13|5720.13|0
1600338600000|2020-09-17 10:30:00|5720.49|5720.49|5722.05|5722.05|5723|5723|5719.34|5719.34|0
1600338900000|2020-09-17 10:35:00|5722.66|5722.66|5720.72|5720.72|5723.96|5723.96|5719.3|5719.3|0
1600339200000|2020-09-17 10:40:00|5719.85|5719.85|5718.6|5718.6|5720.47|5720.47|5718.09|5718.09|0
1600339500000|2020-09-17 10:45:00|5719.21|5719.21|5716.14|5716.14|5720.07|5720.07|5713.02|5713.02|0
1600339800000|2020-09-17 10:50:00|5716.5|5716.5|5716.98|5716.98|5719.69|5719.69|5716.5|5716.5|0
1600340100000|2020-09-17 10:55:00|5716.54|5716.54|5709.32|5709.32|5717.85|5717.85|5709.32|5709.32|0
1600340400000|2020-09-17 11:00:00|5710.04|5710.04|5713.12|5713.12|5713.12|5713.12|5706.77|5706.77|0
1600340700000|2020-09-17 11:05:00|5711.81|5711.81|5719.05|5719.05|5719.41|5719.41|5711.42|5711.42|0
1600341000000|2020-09-17 11:10:00|5719.41|5719.41|5729.67|5729.67|5730.03|5730.03|5717.06|5717.06|0
1600341300000|2020-09-17 11:15:00|5730.1|5730.1|5726.01|5726.01|5730.1|5730.1|5725.31|5725.31|0
1600341600000|2020-09-17 11:20:00|5725.4|5725.4|5737.78|5737.78|5737.78|5737.78|5724.51|5724.51|0
1600341900000|2020-09-17 11:25:00|5738.01|5738.01|5735.7|5735.7|5738.72|5738.72|5735.46|5735.46|0
1600342200000|2020-09-17 11:30:00|5736.13|5736.13|5744.88|5744.88|5744.88|5744.88|5734.66|5734.66|0
1600342500000|2020-09-17 11:35:00|5745.49|5745.49|5742.27|5742.27|5748.04|5748.04|5742.27|5742.27|0
1600342800000|2020-09-17 11:40:00|5743.14|5743.14|5743.27|5743.27|5746.43|5746.43|5741.35|5741.35|0
1600343100000|2020-09-17 11:45:00|5742.83|5742.83|5740.36|5740.36|5743.16|5743.16|5740.36|5740.36|0
1600343400000|2020-09-17 11:50:00|5742.09|5742.09|5741.79|5741.79|5746.02|5746.02|5741.79|5741.79|0
1600343700000|2020-09-17 11:55:00|5742.02|5742.02|5746.67|5746.67|5746.67|5746.67|5742.02|5742.02|0
1600344000000|2020-09-17 12:00:00|5747.28|5747.28|5747.51|5747.51|5750.24|5750.24|5747.28|5747.28|0
1600344300000|2020-09-17 12:05:00|5747.87|5747.87|5749.8|5749.8|5753.02|5753.02|5747.87|5747.87|0
1600344600000|2020-09-17 12:10:00|5749.37|5749.37|5754.36|5754.36|5756.2|5756.2|5749.37|5749.37|0
1600344900000|2020-09-17 12:15:00|5756.1|5756.1|5757.6|5757.6|5763.05|5763.05|5755.87|5755.87|0
1600345200000|2020-09-17 12:20:00|5757.37|5757.37|5752.79|5752.79|5757.37|5757.37|5751.13|5751.13|0
1600345500000|2020-09-17 12:25:00|5752.56|5752.56|5755.05|5755.05|5755.05|5755.05|5751.47|5751.47|0
1600345800000|2020-09-17 12:30:00|5755.66|5755.66|5754.3|5754.3|5755.66|5755.66|5752.97|5752.97|0
1600346100000|2020-09-17 12:35:00|5753.69|5753.69|5746.84|5746.84|5754.51|5754.51|5746.84|5746.84|0
1600346400000|2020-09-17 12:40:00|5746.61|5746.61|5748.31|5748.31|5748.31|5748.31|5746.25|5746.25|0
1600346700000|2020-09-17 12:45:00|5747.59|5747.59|5749.03|5749.03|5750.1|5750.1|5747.28|5747.28|0
1600347000000|2020-09-17 12:50:00|5748.67|5748.67|5745.71|5745.71|5750.4|5750.4|5744.66|5744.66|0
1600347300000|2020-09-17 12:55:00|5745.1|5745.1|5742.57|5742.57|5746.32|5746.32|5741.26|5741.26|0
1600347600000|2020-09-17 13:00:00|5742.13|5742.13|5739.7|5739.7|5744.58|5744.58|5739.7|5739.7|0
1600347900000|2020-09-17 13:05:00|5740.31|5740.31|5740.11|5740.11|5741.1|5741.1|5734.72|5734.72|0
1600348200000|2020-09-17 13:10:00|5741.33|5741.33|5742.71|5742.71|5744.66|5744.66|5740.09|5740.09|0
1600348500000|2020-09-17 13:15:00|5743.93|5743.93|5743.51|5743.51|5744.73|5744.73|5740.17|5740.17|0
1600348800000|2020-09-17 13:20:00|5744.12|5744.12|5741.62|5741.62|5744.73|5744.73|5741.16|5741.16|0
1600349100000|2020-09-17 13:25:00|5743.16|5743.16|5739.5|5739.5|5743.16|5743.16|5738.53|5738.53|0
1600349400000|2020-09-17 13:30:00|5739.06|5739.06|5745.62|5745.62|5745.98|5745.98|5738.6|5738.6|0
1600349700000|2020-09-17 13:35:00|5745.19|5745.19|5740.22|5740.22|5748.49|5748.49|5739.35|5739.35|0
1600350000000|2020-09-17 13:40:00|5739.78|5739.78|5740.98|5740.98|5741.5|5741.5|5737.9|5737.9|0
1600350300000|2020-09-17 13:45:00|5740.11|5740.11|5740.75|5740.75|5745.29|5745.29|5739.7|5739.7|0
1600350600000|2020-09-17 13:50:00|5740.39|5740.39|5736.65|5736.65|5743.91|5743.91|5736.65|5736.65|0
1600350900000|2020-09-17 13:55:00|5737.52|5737.52|5737.92|5737.92|5737.95|5737.95|5735.35|5735.35|0
1600351200000|2020-09-17 14:00:00|5738.72|5738.72|5742.4|5742.4|5743.92|5743.92|5737.85|5737.85|0
1600351500000|2020-09-17 14:05:00|5742.87|5742.87|5747.03|5747.03|5750.55|5750.55|5742.49|5742.49|0
1600351800000|2020-09-17 14:10:00|5746.8|5746.8|5749.56|5749.56|5752.08|5752.08|5746.52|5746.52|0
1600352100000|2020-09-17 14:15:00|5748.69|5748.69|5750.38|5750.38|5750.63|5750.63|5746.45|5746.45|0
1600352400000|2020-09-17 14:20:00|5750.15|5750.15|5749.49|5749.49|5761.09|5761.09|5749.49|5749.49|0
1600352700000|2020-09-17 14:25:00|5749.85|5749.85|5750.49|5750.49|5752.23|5752.23|5747.73|5747.73|0
1600353000000|2020-09-17 14:30:00|5751.42|5751.42|5753.36|5753.36|5753.36|5753.36|5732.04|5732.04|0
1600353300000|2020-09-17 14:35:00|5754.06|5754.06|5756.85|5756.85|5761.71|5761.71|5754.06|5754.06|0
1600353600000|2020-09-17 14:40:00|5756.62|5756.62|5748.34|5748.34|5757.23|5757.23|5747.96|5747.96|0
1600353900000|2020-09-17 14:45:00|5748.77|5748.77|5750.94|5750.94|5752.83|5752.83|5748.77|5748.77|0
1600354200000|2020-09-17 14:50:00|5750.71|5750.71|5755.96|5755.96|5755.96|5755.96|5750.48|5750.48|0
1600354500000|2020-09-17 14:55:00|5756.19|5756.19|5753.58|5753.58|5756.19|5756.19|5753.06|5753.06|0
1600354800000|2020-09-17 15:00:00|5754.02|5754.02|5764.83|5764.83|5767.65|5767.65|5753.38|5753.38|0
1600355100000|2020-09-17 15:05:00|5764.39|5764.39|5761.92|5761.92|5764.43|5764.43|5761.35|5761.35|0
1600355400000|2020-09-17 15:10:00|5761.57|5761.57|5765.41|5765.41|5765.41|5765.41|5760.41|5760.41|0
1600355700000|2020-09-17 15:15:00|5765.67|5765.67|5765.39|5765.39|5767.31|5767.31|5763.12|5763.12|0
1600356000000|2020-09-17 15:20:00|5766.26|5766.26|5763.23|5763.23|5769.62|5769.62|5762.87|5762.87|0
1600356300000|2020-09-17 15:25:00|5763.67|5763.67|5762.28|5762.28|5764.1|5764.1|5757.26|5757.26|0
1600413300000|2020-09-18 07:15:00|5737.11|5737.11|5746.97|5746.97|5746.97|5746.97|5736.52|5736.52|0
1600413600000|2020-09-18 07:20:00|5745.89|5745.89|5742.36|5742.36|5750.21|5750.21|5736.45|5736.45|0
1600413900000|2020-09-18 07:25:00|5743.22|5743.22|5732.53|5732.53|5743.45|5743.45|5729.31|5729.31|0
1600414200000|2020-09-18 07:30:00|5731.81|5731.81|5722.82|5722.82|5732.67|5732.67|5716.28|5716.28|0
1600414500000|2020-09-18 07:35:00|5722.1|5722.1|5721.04|5721.04|5722.1|5722.1|5716.63|5716.63|0
1600414800000|2020-09-18 07:40:00|5720.68|5720.68|5728.83|5728.83|5728.83|5728.83|5719.22|5719.22|0
1600415100000|2020-09-18 07:45:00|5727.52|5727.52|5727.38|5727.38|5728.07|5728.07|5724.38|5724.38|0
1600415400000|2020-09-18 07:50:00|5727.02|5727.02|5728.07|5728.07|5729.07|5729.07|5725.2|5725.2|0
1600415700000|2020-09-18 07:55:00|5727.2|5727.2|5733.15|5733.15|5733.15|5733.15|5725.62|5725.62|0
1600416000000|2020-09-18 08:00:00|5732.92|5732.92|5733.39|5733.39|5736.83|5736.83|5728.02|5728.02|0
1600416300000|2020-09-18 08:05:00|5732.67|5732.67|5725.56|5725.56|5732.67|5732.67|5723.3|5723.3|0
1600416600000|2020-09-18 08:10:00|5724.84|5724.84|5728.82|5728.82|5729.66|5729.66|5724.84|5724.84|0
1600416900000|2020-09-18 08:15:00|5729.05|5729.05|5745.13|5745.13|5745.13|5745.13|5729.05|5729.05|0
1600417200000|2020-09-18 08:20:00|5746|5746|5739|5739|5746|5746|5738.23|5738.23|0
1600417500000|2020-09-18 08:25:00|5740.33|5740.33|5739.62|5739.62|5741.63|5741.63|5738.91|5738.91|0
1600417800000|2020-09-18 08:30:00|5739.85|5739.85|5726.5|5726.5|5739.85|5739.85|5724.94|5724.94|0
1600418100000|2020-09-18 08:35:00|5727.37|5727.37|5724.02|5724.02|5729.28|5729.28|5722.48|5722.48|0
1600418400000|2020-09-18 08:40:00|5724.38|5724.38|5726.25|5726.25|5729.78|5729.78|5724.38|5724.38|0
1600418700000|2020-09-18 08:45:00|5726.02|5726.02|5725.78|5725.78|5726.06|5726.06|5722.48|5722.48|0
1600419000000|2020-09-18 08:50:00|5725.18|5725.18|5724.89|5724.89|5730.84|5730.84|5724.74|5724.74|0
1600419300000|2020-09-18 08:55:00|5724.11|5724.11|5729.54|5729.54|5730.32|5730.32|5721.9|5721.9|0
1600419600000|2020-09-18 09:00:00|5730.23|5730.23|5735.27|5735.27|5737.01|5737.01|5728.87|5728.87|0
1600419900000|2020-09-18 09:05:00|5734.92|5734.92|5732.92|5732.92|5734.92|5734.92|5723.39|5723.39|0
1600420500000|2020-09-18 09:15:00|5735.79|5735.79|5756.49|5756.49|5760.24|5760.24|5735.79|5735.79|0
1600420800000|2020-09-18 09:20:00|5759.08|5759.08|5763.71|5763.71|5764.15|5764.15|5756.5|5756.5|0
1600421100000|2020-09-18 09:25:00|5765.02|5765.02|5773.68|5773.68|5775.59|5775.59|5765.02|5765.02|0
1600421400000|2020-09-18 09:30:00|5772.81|5772.81|5772.91|5772.91|5777.01|5777.01|5772.81|5772.81|0
1600421700000|2020-09-18 09:35:00|5772.3|5772.3|5774.09|5774.09|5774.53|5774.53|5766.95|5766.95|0
1600422000000|2020-09-18 09:40:00|5772.87|5772.87|5777.09|5777.09|5779.42|5779.42|5771.72|5771.72|0
1600422300000|2020-09-18 09:45:00|5775.87|5775.87|5774.46|5774.46|5776.75|5776.75|5769.85|5769.85|0
1600422600000|2020-09-18 09:50:00|5774.64|5774.64|5770.91|5770.91|5776.47|5776.47|5758.07|5758.07|0
1600422900000|2020-09-18 09:55:00|5770.84|5770.84|5765.19|5765.19|5771.55|5771.55|5755.43|5755.43|0
1600423200000|2020-09-18 10:00:00|5765.86|5765.86|5753.88|5753.88|5767.02|5767.02|5753.88|5753.88|0
1600423500000|2020-09-18 10:05:00|5754.34|5754.34|5739.86|5739.86|5754.34|5754.34|5738.34|5738.34|0
1600423800000|2020-09-18 10:10:00|5739.42|5739.42|5736.79|5736.79|5742.24|5742.24|5736.79|5736.79|0
1600424100000|2020-09-18 10:15:00|5736.56|5736.56|5723.24|5723.24|5736.56|5736.56|5723.24|5723.24|0
1600424400000|2020-09-18 10:20:00|5722.54|5722.54|5715.59|5715.59|5722.54|5722.54|5714.09|5714.09|0
1600424700000|2020-09-18 10:25:00|5716.03|5716.03|5717.4|5717.4|5717.4|5717.4|5713.5|5713.5|0
1600425000000|2020-09-18 10:30:00|5716.53|5716.53|5716.12|5716.12|5716.98|5716.98|5712.98|5712.98|0
1600425300000|2020-09-18 10:35:00|5717.86|5717.86|5721.14|5721.14|5721.14|5721.14|5716.56|5716.56|0
1600425600000|2020-09-18 10:40:00|5720.78|5720.78|5729.18|5729.18|5731.66|5731.66|5720.78|5720.78|0
1600425900000|2020-09-18 10:45:00|5728.75|5728.75|5728.95|5728.95|5729.24|5729.24|5723.1|5723.1|0
1600426200000|2020-09-18 10:50:00|5729.19|5729.19|5732.08|5732.08|5732.87|5732.87|5727.24|5727.24|0
1600426500000|2020-09-18 10:55:00|5731.39|5731.39|5731.73|5731.73|5732.78|5732.78|5730.21|5730.21|0
1600426800000|2020-09-18 11:00:00|5731.96|5731.96|5735.47|5735.47|5735.93|5735.93|5724.38|5724.38|0
1600427100000|2020-09-18 11:05:00|5735.7|5735.7|5728.17|5728.17|5738.03|5738.03|5727.53|5727.53|0
1600427400000|2020-09-18 11:10:00|5727.94|5727.94|5720.27|5720.27|5727.94|5727.94|5717.81|5717.81|0
1600427700000|2020-09-18 11:15:00|5719.58|5719.58|5723.61|5723.61|5725.84|5725.84|5719.17|5719.17|0
1600428000000|2020-09-18 11:20:00|5724.83|5724.83|5726.52|5726.52|5727.38|5727.38|5722.81|5722.81|0
1600428300000|2020-09-18 11:25:00|5726.29|5726.29|5723.73|5723.73|5727.75|5727.75|5723.73|5723.73|0
1600428600000|2020-09-18 11:30:00|5723.5|5723.5|5730.96|5730.96|5732.34|5732.34|5722.89|5722.89|0
1600428900000|2020-09-18 11:35:00|5731.19|5731.19|5728.21|5728.21|5732.03|5732.03|5727.52|5727.52|0
1600429200000|2020-09-18 11:40:00|5728.57|5728.57|5725.16|5725.16|5730.01|5730.01|5725.16|5725.16|0
1600429500000|2020-09-18 11:45:00|5725.59|5725.59|5730.4|5730.4|5730.4|5730.4|5724.42|5724.42|0
1600429800000|2020-09-18 11:50:00|5731.61|5731.61|5727.15|5727.15|5735.01|5735.01|5727.15|5727.15|0
1600430100000|2020-09-18 11:55:00|5727.76|5727.76|5726.05|5726.05|5727.76|5727.76|5724.49|5724.49|0
1600430400000|2020-09-18 12:00:00|5726.49|5726.49|5721.29|5721.29|5726.92|5726.92|5720.86|5720.86|0
1600430700000|2020-09-18 12:05:00|5721.65|5721.65|5723.69|5723.69|5723.92|5723.92|5720.86|5720.86|0
1600431000000|2020-09-18 12:10:00|5722.98|5722.98|5720.16|5720.16|5722.98|5722.98|5720.16|5720.16|0
1600431300000|2020-09-18 12:15:00|5719.55|5719.55|5723.35|5723.35|5724.69|5724.69|5719.55|5719.55|0
1600431600000|2020-09-18 12:20:00|5723.96|5723.96|5716|5716|5723.96|5723.96|5714.39|5714.39|0
1600431900000|2020-09-18 12:25:00|5716.87|5716.87|5719.41|5719.41|5719.41|5719.41|5715.36|5715.36|0
1600432200000|2020-09-18 12:30:00|5722|5722|5720.94|5720.94|5722.51|5722.51|5719.89|5719.89|0
1600432500000|2020-09-18 12:35:00|5721.2|5721.2|5718.89|5718.89|5722.57|5722.57|5715.78|5715.78|0
1600432800000|2020-09-18 12:40:00|5719.12|5719.12|5716.97|5716.97|5719.12|5719.12|5716.97|5716.97|0
1600433100000|2020-09-18 12:45:00|5716.51|5716.51|5720.23|5720.23|5720.23|5720.23|5716.51|5716.51|0
1600433400000|2020-09-18 12:50:00|5720.84|5720.84|5716.46|5716.46|5720.84|5720.84|5716.46|5716.46|0
1600433700000|2020-09-18 12:55:00|5717.33|5717.33|5721.34|5721.34|5721.54|5721.54|5717.33|5717.33|0
1600434000000|2020-09-18 13:00:00|5722.21|5722.21|5721.27|5721.27|5724.89|5724.89|5720.48|5720.48|0
1600434300000|2020-09-18 13:05:00|5721.53|5721.53|5723.92|5723.92|5725.76|5725.76|5718.89|5718.89|0
1600434600000|2020-09-18 13:10:00|5723.69|5723.69|5718|5718|5723.69|5723.69|5718|5718|0
1600434900000|2020-09-18 13:15:00|5718.61|5718.61|5717.9|5717.9|5720.82|5720.82|5717.9|5717.9|0
1600435200000|2020-09-18 13:20:00|5718.34|5718.34|5711.76|5711.76|5718.34|5718.34|5711.76|5711.76|0
1600435500000|2020-09-18 13:25:00|5712.37|5712.37|5711.98|5711.98|5714.58|5714.58|5710.29|5710.29|0
1600435800000|2020-09-18 13:30:00|5713.28|5713.28|5714.93|5714.93|5715.36|5715.36|5708.06|5708.06|0
1600436100000|2020-09-18 13:35:00|5714.06|5714.06|5719.94|5719.94|5720.38|5720.38|5712.4|5712.4|0
1600436400000|2020-09-18 13:40:00|5719.71|5719.71|5719.24|5719.24|5721.83|5721.83|5717.26|5717.26|0
1600436700000|2020-09-18 13:45:00|5719.67|5719.67|5715.07|5715.07|5720.7|5720.7|5714.56|5714.56|0
1600437000000|2020-09-18 13:50:00|5715.31|5715.31|5715|5715|5716.91|5716.91|5712.8|5712.8|0
1600437300000|2020-09-18 13:55:00|5715.23|5715.23|5717.13|5717.13|5717.13|5717.13|5711.25|5711.25|0
1600437600000|2020-09-18 14:00:00|5717.83|5717.83|5721.93|5721.93|5722.14|5722.14|5717.83|5717.83|0
1600437900000|2020-09-18 14:05:00|5721.32|5721.32|5720.63|5720.63|5727.77|5727.77|5719.1|5719.1|0
1600438200000|2020-09-18 14:10:00|5719.91|5719.91|5729.05|5729.05|5729.31|5729.31|5714.86|5714.86|0
1600438500000|2020-09-18 14:15:00|5729.92|5729.92|5732.09|5732.09|5735.85|5735.85|5729.41|5729.41|0
1600438800000|2020-09-18 14:20:00|5731.86|5731.86|5730.65|5730.65|5733.62|5733.62|5726|5726|0
1600439100000|2020-09-18 14:25:00|5730.3|5730.3|5734.79|5734.79|5734.79|5734.79|5726.97|5726.97|0
1600439400000|2020-09-18 14:30:00|5734.36|5734.36|5726.35|5726.35|5734.36|5734.36|5726.35|5726.35|0
1600439700000|2020-09-18 14:35:00|5725.74|5725.74|5728.83|5728.83|5729.24|5729.24|5724.18|5724.18|0
1600440000000|2020-09-18 14:40:00|5728.22|5728.22|5728.52|5728.52|5728.94|5728.94|5722.84|5722.84|0
1600440300000|2020-09-18 14:45:00|5728.29|5728.29|5733.37|5733.37|5733.84|5733.84|5725.59|5725.59|0
1600440600000|2020-09-18 14:50:00|5733.6|5733.6|5728.4|5728.4|5736.95|5736.95|5728.4|5728.4|0
1600440900000|2020-09-18 14:55:00|5728.76|5728.76|5724.88|5724.88|5731.43|5731.43|5724.88|5724.88|0
1600441200000|2020-09-18 15:00:00|5725.31|5725.31|5728.75|5728.75|5729.62|5729.62|5724.89|5724.89|0
1600441500000|2020-09-18 15:05:00|5729.62|5729.62|5723.89|5723.89|5732.51|5732.51|5723.89|5723.89|0
1600441800000|2020-09-18 15:10:00|5724.49|5724.49|5723.46|5723.46|5725.63|5725.63|5720.63|5720.63|0
1600442100000|2020-09-18 15:15:00|5724.07|5724.07|5714.43|5714.43|5725.17|5725.17|5714.2|5714.2|0
1600442400000|2020-09-18 15:20:00|5715.73|5715.73|5720.32|5720.32|5721.59|5721.59|5715.25|5715.25|0
1600442700000|2020-09-18 15:25:00|5719.86|5719.86|5714.9|5714.9|5720.95|5720.95|5708.77|5708.77|0
1600672500000|2020-09-21 07:15:00|5584.91|5584.91|5585.51|5585.51|5586.7|5586.7|5580.08|5580.08|0
1600672800000|2020-09-21 07:20:00|5586.38|5586.38|5566.89|5566.89|5586.38|5586.38|5566.82|5566.82|0
1600673100000|2020-09-21 07:25:00|5566.01|5566.01|5565.52|5565.52|5572.23|5572.23|5560.87|5560.87|0
1600673400000|2020-09-21 07:30:00|5564.65|5564.65|5543.28|5543.28|5567.61|5567.61|5543.28|5543.28|0
1600673700000|2020-09-21 07:35:00|5544.14|5544.14|5541.15|5541.15|5546.5|5546.5|5539.42|5539.42|0
1600674000000|2020-09-21 07:40:00|5540.54|5540.54|5542.43|5542.43|5545.93|5545.93|5539.68|5539.68|0
1600674300000|2020-09-21 07:45:00|5542.66|5542.66|5538.29|5538.29|5543.67|5543.67|5537.26|5537.26|0
1600674600000|2020-09-21 07:50:00|5537.83|5537.83|5526.93|5526.93|5537.83|5537.83|5526.93|5526.93|0
1600674900000|2020-09-21 07:55:00|5527.54|5527.54|5532.58|5532.58|5533.86|5533.86|5527.54|5527.54|0
1600675200000|2020-09-21 08:00:00|5531.86|5531.86|5530.5|5530.5|5532.04|5532.04|5524.08|5524.08|0
1600675500000|2020-09-21 08:05:00|5531.58|5531.58|5522.66|5522.66|5532.8|5532.8|5521.79|5521.79|0
1600675800000|2020-09-21 08:10:00|5523.53|5523.53|5532.84|5532.84|5534.37|5534.37|5523.53|5523.53|0
1600676100000|2020-09-21 08:15:00|5532.37|5532.37|5520.35|5520.35|5532.75|5532.75|5518.14|5518.14|0
1600676400000|2020-09-21 08:20:00|5519.48|5519.48|5507.21|5507.21|5519.48|5519.48|5506.03|5506.03|0
1600676700000|2020-09-21 08:25:00|5507.57|5507.57|5507.42|5507.42|5509.16|5509.16|5502.08|5502.08|0
1600677000000|2020-09-21 08:30:00|5508.73|5508.73|5510.38|5510.38|5511.05|5511.05|5500.96|5500.96|0
1600677300000|2020-09-21 08:35:00|5508.64|5508.64|5510.36|5510.36|5510.36|5510.36|5506.79|5506.79|0
1600677600000|2020-09-21 08:40:00|5510.97|5510.97|5501.78|5501.78|5511.35|5511.35|5501.32|5501.32|0
1600677900000|2020-09-21 08:45:00|5500.56|5500.56|5496.52|5496.52|5501.54|5501.54|5495.45|5495.45|0
1600678200000|2020-09-21 08:50:00|5496.06|5496.06|5490.67|5490.67|5496.06|5496.06|5487.96|5487.96|0
1600678500000|2020-09-21 08:55:00|5489.77|5489.77|5486.34|5486.34|5490.9|5490.9|5486.34|5486.34|0
1600678800000|2020-09-21 09:00:00|5485.9|5485.9|5485.8|5485.8|5486.03|5486.03|5483.17|5483.17|0
1600679100000|2020-09-21 09:05:00|5486.66|5486.66|5489.83|5489.83|5492.55|5492.55|5486.66|5486.66|0
1600679400000|2020-09-21 09:10:00|5490.19|5490.19|5505.42|5505.42|5505.42|5505.42|5490.19|5490.19|0
1600679700000|2020-09-21 09:15:00|5506.02|5506.02|5506.17|5506.17|5506.37|5506.37|5502.12|5502.12|0
1600680000000|2020-09-21 09:20:00|5506.43|5506.43|5502.18|5502.18|5508.85|5508.85|5501.32|5501.32|0
1600680300000|2020-09-21 09:25:00|5503.93|5503.93|5500.66|5500.66|5504.44|5504.44|5499.82|5499.82|0
1600680600000|2020-09-21 09:30:00|5499.77|5499.77|5492.77|5492.77|5501.38|5501.38|5492.54|5492.54|0
1600680900000|2020-09-21 09:35:00|5492.16|5492.16|5482.41|5482.41|5492.16|5492.16|5482.41|5482.41|0
1600681200000|2020-09-21 09:40:00|5482.65|5482.65|5478.14|5478.14|5483.86|5483.86|5477.34|5477.34|0
1600681500000|2020-09-21 09:45:00|5479.01|5479.01|5478.36|5478.36|5480.08|5480.08|5473.94|5473.94|0
1600681800000|2020-09-21 09:50:00|5477.49|5477.49|5475.09|5475.09|5477.49|5477.49|5469.02|5469.02|0
1600682100000|2020-09-21 09:55:00|5474.23|5474.23|5460.27|5460.27|5474.23|5474.23|5460.27|5460.27|0
1600682400000|2020-09-21 10:00:00|5459.66|5459.66|5454.54|5454.54|5460.91|5460.91|5453.12|5453.12|0
1600682700000|2020-09-21 10:05:00|5454.77|5454.77|5446.18|5446.18|5454.77|5454.77|5444.75|5444.75|0
1600683000000|2020-09-21 10:10:00|5446.41|5446.41|5445.45|5445.45|5448.35|5448.35|5440.93|5440.93|0
1600683300000|2020-09-21 10:15:00|5444.37|5444.37|5437.09|5437.09|5444.6|5444.6|5436.63|5436.63|0
1600683600000|2020-09-21 10:20:00|5436.83|5436.83|5443.5|5443.5|5443.5|5443.5|5433.77|5433.77|0
1600683900000|2020-09-21 10:25:00|5442.63|5442.63|5443.4|5443.4|5444.27|5444.27|5440.82|5440.82|0
1600684200000|2020-09-21 10:30:00|5442.79|5442.79|5449.32|5449.32|5449.32|5449.32|5442.79|5442.79|0
1600684500000|2020-09-21 10:35:00|5449.93|5449.93|5451.34|5451.34|5451.78|5451.78|5448.62|5448.62|0
1600684800000|2020-09-21 10:40:00|5451.95|5451.95|5441.22|5441.22|5451.95|5451.95|5437.97|5437.97|0
1600685100000|2020-09-21 10:45:00|5441.45|5441.45|5439.11|5439.11|5441.45|5441.45|5437.38|5437.38|0
1600685400000|2020-09-21 10:50:00|5438.5|5438.5|5443.77|5443.77|5444.39|5444.39|5436.31|5436.31|0
1600685700000|2020-09-21 10:55:00|5443.25|5443.25|5444.26|5444.26|5448.3|5448.3|5443.16|5443.16|0
1600686000000|2020-09-21 11:00:00|5445.71|5445.71|5446.8|5446.8|5449.87|5449.87|5445.71|5445.71|0
1600686300000|2020-09-21 11:05:00|5447.87|5447.87|5446.92|5446.92|5449.89|5449.89|5446.2|5446.2|0
1600686600000|2020-09-21 11:10:00|5447.28|5447.28|5449.01|5449.01|5449.01|5449.01|5442.42|5442.42|0
1600686900000|2020-09-21 11:15:00|5449.37|5449.37|5441|5441|5449.63|5449.63|5440.33|5440.33|0
1600687200000|2020-09-21 11:20:00|5440.56|5440.56|5441.01|5441.01|5442.91|5442.91|5438.57|5438.57|0
1600687500000|2020-09-21 11:25:00|5440.4|5440.4|5438.64|5438.64|5441.27|5441.27|5437.64|5437.64|0
1600687800000|2020-09-21 11:30:00|5439.51|5439.51|5435.67|5435.67|5439.51|5439.51|5435.23|5435.23|0
1600688100000|2020-09-21 11:35:00|5434.87|5434.87|5432.49|5432.49|5437.23|5437.23|5431.78|5431.78|0
1600688400000|2020-09-21 11:40:00|5433.36|5433.36|5431.43|5431.43|5433.36|5433.36|5427.95|5427.95|0
1600688700000|2020-09-21 11:45:00|5433.16|5433.16|5437.38|5437.38|5437.38|5437.38|5432.3|5432.3|0
1600689000000|2020-09-21 11:50:00|5437.82|5437.82|5444.26|5444.26|5445.13|5445.13|5437.82|5437.82|0
1600689300000|2020-09-21 11:55:00|5444.7|5444.7|5453.11|5453.11|5453.54|5453.54|5444.7|5444.7|0
1600689600000|2020-09-21 12:00:00|5452.75|5452.75|5455.94|5455.94|5456.91|5456.91|5451.72|5451.72|0
1600689900000|2020-09-21 12:05:00|5456.37|5456.37|5446.46|5446.46|5456.81|5456.81|5446.2|5446.2|0
1600690200000|2020-09-21 12:10:00|5446.1|5446.1|5448.23|5448.23|5448.67|5448.67|5443.59|5443.59|0
1600690500000|2020-09-21 12:15:00|5447.37|5447.37|5460.55|5460.55|5460.55|5460.55|5447.37|5447.37|0
1600690800000|2020-09-21 12:20:00|5460.11|5460.11|5452.92|5452.92|5461.33|5461.33|5452.92|5452.92|0
1600691100000|2020-09-21 12:25:00|5452.69|5452.69|5449.07|5449.07|5456.02|5456.02|5448.75|5448.75|0
1600691400000|2020-09-21 12:30:00|5448.71|5448.71|5446.25|5446.25|5451.51|5451.51|5446.25|5446.25|0
1600691700000|2020-09-21 12:35:00|5446.61|5446.61|5454.47|5454.47|5454.47|5454.47|5446.61|5446.61|0
1600692000000|2020-09-21 12:40:00|5454.03|5454.03|5453.16|5453.16|5454.06|5454.06|5452.1|5452.1|0
1600692300000|2020-09-21 12:45:00|5453.59|5453.59|5461.28|5461.28|5461.53|5461.53|5453.59|5453.59|0
1600692600000|2020-09-21 12:50:00|5462|5462|5463.7|5463.7|5465.38|5465.38|5460.92|5460.92|0
1600692900000|2020-09-21 12:55:00|5464.31|5464.31|5463.14|5463.14|5469.31|5469.31|5462.1|5462.1|0
1600693200000|2020-09-21 13:00:00|5464.01|5464.01|5465.69|5465.69|5465.69|5465.69|5458.84|5458.84|0
1600693500000|2020-09-21 13:05:00|5464.82|5464.82|5462.14|5462.14|5467.75|5467.75|5462.14|5462.14|0
1600693800000|2020-09-21 13:10:00|5462.58|5462.58|5475.17|5475.17|5475.41|5475.41|5462.35|5462.35|0
1600694100000|2020-09-21 13:15:00|5475.41|5475.41|5488.52|5488.52|5489.74|5489.74|5475.41|5475.41|0
1600694400000|2020-09-21 13:20:00|5487.65|5487.65|5488.9|5488.9|5488.9|5488.9|5486.15|5486.15|0
1600694700000|2020-09-21 13:25:00|5488.04|5488.04|5494.59|5494.59|5495.02|5495.02|5486.41|5486.41|0
1600695000000|2020-09-21 13:30:00|5493.71|5493.71|5484.61|5484.61|5495.3|5495.3|5484.61|5484.61|0
1600695300000|2020-09-21 13:35:00|5482.78|5482.78|5462.97|5462.97|5482.78|5482.78|5462.97|5462.97|0
1600695600000|2020-09-21 13:40:00|5463.58|5463.58|5457.81|5457.81|5463.58|5463.58|5454.64|5454.64|0
1600695900000|2020-09-21 13:45:00|5456.94|5456.94|5463.29|5463.29|5464.94|5464.94|5452.01|5452.01|0
1600696200000|2020-09-21 13:50:00|5463.06|5463.06|5462.45|5462.45|5463.41|5463.41|5457.84|5457.84|0
1600696500000|2020-09-21 13:55:00|5462.22|5462.22|5452.46|5452.46|5462.22|5462.22|5452.46|5452.46|0
1600696800000|2020-09-21 14:00:00|5452|5452|5436.92|5436.92|5456.28|5456.28|5436.92|5436.92|0
1600697100000|2020-09-21 14:05:00|5438.23|5438.23|5437.23|5437.23|5438.23|5438.23|5429.44|5429.44|0
1600697400000|2020-09-21 14:10:00|5436.37|5436.37|5434.28|5434.28|5439.06|5439.06|5433.67|5433.67|0
1600697700000|2020-09-21 14:15:00|5433.67|5433.67|5419.81|5419.81|5434.28|5434.28|5417.26|5417.26|0
1600698000000|2020-09-21 14:20:00|5419.45|5419.45|5425.8|5425.8|5425.8|5425.8|5416.04|5416.04|0
1600698300000|2020-09-21 14:25:00|5426.16|5426.16|5421.58|5421.58|5427.28|5427.28|5418.22|5418.22|0
1600698600000|2020-09-21 14:30:00|5419.85|5419.85|5406.97|5406.97|5420.13|5420.13|5406.97|5406.97|0
1600698900000|2020-09-21 14:35:00|5406.53|5406.53|5397.55|5397.55|5406.53|5406.53|5392.53|5392.53|0
1600699200000|2020-09-21 14:40:00|5397.09|5397.09|5395.9|5395.9|5403.31|5403.31|5395.9|5395.9|0
1600699500000|2020-09-21 14:45:00|5395.46|5395.46|5411.15|5411.15|5411.15|5411.15|5395.1|5395.1|0
1600699800000|2020-09-21 14:50:00|5411.38|5411.38|5419.37|5419.37|5419.37|5419.37|5409.53|5409.53|0
1600700100000|2020-09-21 14:55:00|5420.59|5420.59|5424.87|5424.87|5424.87|5424.87|5419.9|5419.9|0
1600700400000|2020-09-21 15:00:00|5424.44|5424.44|5427.37|5427.37|5427.37|5427.37|5419.37|5419.37|0
1600700700000|2020-09-21 15:05:00|5428.23|5428.23|5433.78|5433.78|5435.46|5435.46|5427.08|5427.08|0
1600701000000|2020-09-21 15:10:00|5433.42|5433.42|5429.21|5429.21|5435.88|5435.88|5429.21|5429.21|0
1600701300000|2020-09-21 15:15:00|5428.34|5428.34|5428.73|5428.73|5430.92|5430.92|5424.34|5424.34|0
1600701600000|2020-09-21 15:20:00|5429.59|5429.59|5427.25|5427.25|5429.85|5429.85|5425.63|5425.63|0
1600701900000|2020-09-21 15:25:00|5426.81|5426.81|5422.63|5422.63|5430.74|5430.74|5418.95|5418.95|0
1600758900000|2020-09-22 07:15:00|5463.86|5463.86|5473.23|5473.23|5476.48|5476.48|5463.86|5463.86|0
1600759200000|2020-09-22 07:20:00|5475.03|5475.03|5494.37|5494.37|5496.53|5496.53|5473.95|5473.95|0
1600759500000|2020-09-22 07:25:00|5494.01|5494.01|5488.6|5488.6|5494.37|5494.37|5484.48|5484.48|0
1600759800000|2020-09-22 07:30:00|5490.33|5490.33|5482.75|5482.75|5500.87|5500.87|5482.75|5482.75|0
1600760100000|2020-09-22 07:35:00|5481.67|5481.67|5488.93|5488.93|5488.93|5488.93|5472.02|5472.02|0
1600760400000|2020-09-22 07:40:00|5487.71|5487.71|5487.18|5487.18|5488.41|5488.41|5484.85|5484.85|0
1600760700000|2020-09-22 07:45:00|5487.79|5487.79|5498.45|5498.45|5498.45|5498.45|5486.21|5486.21|0
1600761000000|2020-09-22 07:50:00|5498.92|5498.92|5499.78|5499.78|5503.92|5503.92|5498.74|5498.74|0
1600761300000|2020-09-22 07:55:00|5499|5499|5501.15|5501.15|5502.02|5502.02|5497.56|5497.56|0
1600761600000|2020-09-22 08:00:00|5501.61|5501.61|5501.38|5501.38|5508.73|5508.73|5501.1|5501.1|0
1600761900000|2020-09-22 08:05:00|5501.99|5501.99|5504.43|5504.43|5504.48|5504.48|5500.98|5500.98|0
1600762200000|2020-09-22 08:10:00|5505.04|5505.04|5495.44|5495.44|5505.04|5505.04|5494.47|5494.47|0
1600762500000|2020-09-22 08:15:00|5495.8|5495.8|5496.22|5496.22|5501.24|5501.24|5495.58|5495.58|0
1600762800000|2020-09-22 08:20:00|5495.5|5495.5|5482.86|5482.86|5495.5|5495.5|5482.86|5482.86|0
1600763100000|2020-09-22 08:25:00|5482.63|5482.63|5484.1|5484.1|5486.92|5486.92|5480.21|5480.21|0
1600763400000|2020-09-22 08:30:00|5483.38|5483.38|5485.58|5485.58|5490.29|5490.29|5483.38|5483.38|0
1600763700000|2020-09-22 08:35:00|5485.14|5485.14|5479.19|5479.19|5485.14|5485.14|5476.53|5476.53|0
1600764000000|2020-09-22 08:40:00|5478.73|5478.73|5481.1|5481.1|5481.1|5481.1|5477.55|5477.55|0
1600764300000|2020-09-22 08:45:00|5480.64|5480.64|5480.97|5480.97|5483.14|5483.14|5479.95|5479.95|0
1600764600000|2020-09-22 08:50:00|5479.24|5479.24|5476.16|5476.16|5479.45|5479.45|5474.26|5474.26|0
1600764900000|2020-09-22 08:55:00|5476.52|5476.52|5473.47|5473.47|5478.35|5478.35|5473.29|5473.29|0
1600765200000|2020-09-22 09:00:00|5473.04|5473.04|5465.93|5465.93|5473.04|5473.04|5465.93|5465.93|0
1600765500000|2020-09-22 09:05:00|5466.36|5466.36|5478.82|5478.82|5478.82|5478.82|5465.67|5465.67|0
1600765800000|2020-09-22 09:10:00|5479.69|5479.69|5491.34|5491.34|5491.34|5491.34|5479.69|5479.69|0
1600766100000|2020-09-22 09:15:00|5491.77|5491.77|5492.73|5492.73|5494.1|5494.1|5491.77|5491.77|0
1600766400000|2020-09-22 09:20:00|5491.86|5491.86|5492.15|5492.15|5492.37|5492.37|5489.08|5489.08|0
1600766700000|2020-09-22 09:25:00|5492.61|5492.61|5496.26|5496.26|5499.4|5499.4|5492.61|5492.61|0
1600767000000|2020-09-22 09:30:00|5495.54|5495.54|5487.07|5487.07|5495.78|5495.78|5487.07|5487.07|0
1600767300000|2020-09-22 09:35:00|5487.43|5487.43|5486.9|5486.9|5487.43|5487.43|5485.16|5485.16|0
1600767600000|2020-09-22 09:40:00|5488.05|5488.05|5492.7|5492.7|5492.93|5492.93|5488.05|5488.05|0
1600767900000|2020-09-22 09:45:00|5493.56|5493.56|5492.26|5492.26|5494.69|5494.69|5491.09|5491.09|0
1600768200000|2020-09-22 09:50:00|5491.65|5491.65|5485.1|5485.1|5493.75|5493.75|5485.1|5485.1|0
1600768500000|2020-09-22 09:55:00|5484.87|5484.87|5487.67|5487.67|5487.67|5487.67|5482.35|5482.35|0
1600768800000|2020-09-22 10:00:00|5485.94|5485.94|5480.78|5480.78|5485.94|5485.94|5480.04|5480.04|0
1600769100000|2020-09-22 10:05:00|5479.05|5479.05|5477.09|5477.09|5479.05|5479.05|5473.98|5473.98|0
1600769400000|2020-09-22 10:10:00|5476.22|5476.22|5478.77|5478.77|5479.75|5479.75|5476.2|5476.2|0
1600769700000|2020-09-22 10:15:00|5479.64|5479.64|5480|5480|5481.22|5481.22|5477.45|5477.45|0
1600770000000|2020-09-22 10:20:00|5480.44|5480.44|5485.16|5485.16|5486.46|5486.46|5475.46|5475.46|0
1600770300000|2020-09-22 10:25:00|5485.39|5485.39|5480.32|5480.32|5486.62|5486.62|5480.32|5480.32|0
1600770600000|2020-09-22 10:30:00|5481.2|5481.2|5481.02|5481.02|5481.2|5481.2|5475.71|5475.71|0
1600770900000|2020-09-22 10:35:00|5480.59|5480.59|5481.56|5481.56|5487.1|5487.1|5480.36|5480.36|0
1600771200000|2020-09-22 10:40:00|5481.79|5481.79|5483.13|5483.13|5484.64|5484.64|5481.79|5481.79|0
1600771500000|2020-09-22 10:45:00|5482.67|5482.67|5471.97|5471.97|5482.67|5482.67|5471.61|5471.61|0
1600771800000|2020-09-22 10:50:00|5472.33|5472.33|5470.85|5470.85|5476.99|5476.99|5469.98|5469.98|0
1600772100000|2020-09-22 10:55:00|5470.24|5470.24|5464.13|5464.13|5475.53|5475.53|5463.77|5463.77|0
1600772400000|2020-09-22 11:00:00|5464.36|5464.36|5466.39|5466.39|5467.43|5467.43|5464.36|5464.36|0
1600772700000|2020-09-22 11:05:00|5466.75|5466.75|5470.8|5470.8|5471.33|5471.33|5466.73|5466.73|0
1600773000000|2020-09-22 11:10:00|5470.56|5470.56|5471.92|5471.92|5471.92|5471.92|5469.69|5469.69|0
1600773300000|2020-09-22 11:15:00|5473.22|5473.22|5474.1|5474.1|5476.19|5476.19|5473.22|5473.22|0
1600773600000|2020-09-22 11:20:00|5473.49|5473.49|5479.95|5479.95|5479.95|5479.95|5473.49|5473.49|0
1600773900000|2020-09-22 11:25:00|5479.72|5479.72|5480.97|5480.97|5480.97|5480.97|5478.61|5478.61|0
1600774200000|2020-09-22 11:30:00|5481.33|5481.33|5482.26|5482.26|5484.6|5484.6|5481.33|5481.33|0
1600774500000|2020-09-22 11:35:00|5480.53|5480.53|5484.09|5484.09|5486.74|5486.74|5480.53|5480.53|0
1600774800000|2020-09-22 11:40:00|5482.78|5482.78|5477.18|5477.18|5482.78|5482.78|5476.82|5476.82|0
1600775100000|2020-09-22 11:45:00|5476.95|5476.95|5465.06|5465.06|5477.03|5477.03|5464.3|5464.3|0
1600775400000|2020-09-22 11:50:00|5464.34|5464.34|5456.62|5456.62|5466.27|5466.27|5455.72|5455.72|0
1600775700000|2020-09-22 11:55:00|5457.49|5457.49|5461.78|5461.78|5461.78|5461.78|5453.59|5453.59|0
1600776000000|2020-09-22 12:00:00|5462.02|5462.02|5469.31|5469.31|5471.75|5471.75|5462.02|5462.02|0
1600776300000|2020-09-22 12:05:00|5468.43|5468.43|5475.15|5475.15|5475.76|5475.76|5465.19|5465.19|0
1600776600000|2020-09-22 12:10:00|5475.61|5475.61|5473.95|5473.95|5475.88|5475.88|5473.04|5473.04|0
1600776900000|2020-09-22 12:15:00|5475.68|5475.68|5473.79|5473.79|5478.34|5478.34|5472.35|5472.35|0
1600777200000|2020-09-22 12:20:00|5474.15|5474.15|5472.03|5472.03|5475.98|5475.98|5470.88|5470.88|0
1600777500000|2020-09-22 12:25:00|5471.42|5471.42|5477.5|5477.5|5478.36|5478.36|5471.19|5471.19|0
1600777800000|2020-09-22 12:30:00|5477.06|5477.06|5481.47|5481.47|5482.85|5482.85|5476.63|5476.63|0
1600778100000|2020-09-22 12:35:00|5481.83|5481.83|5484.3|5484.3|5484.3|5484.3|5477.41|5477.41|0
1600778400000|2020-09-22 12:40:00|5483.69|5483.69|5489.64|5489.64|5489.64|5489.64|5483.69|5483.69|0
1600778700000|2020-09-22 12:45:00|5489.41|5489.41|5484.8|5484.8|5490.43|5490.43|5484.8|5484.8|0
1600779000000|2020-09-22 12:50:00|5485.26|5485.26|5485.69|5485.69|5486.43|5486.43|5484.74|5484.74|0
1600779300000|2020-09-22 12:55:00|5485.46|5485.46|5482.85|5482.85|5486.08|5486.08|5482.85|5482.85|0
1600779600000|2020-09-22 13:00:00|5483.32|5483.32|5491.89|5491.89|5493.45|5493.45|5483.08|5483.08|0
1600779900000|2020-09-22 13:05:00|5492.12|5492.12|5493.67|5493.67|5493.67|5493.67|5492.12|5492.12|0
1600780200000|2020-09-22 13:10:00|5494.28|5494.28|5487.26|5487.26|5494.49|5494.49|5486.83|5486.83|0
1600780500000|2020-09-22 13:15:00|5486.9|5486.9|5488.68|5488.68|5490.67|5490.67|5484.81|5484.81|0
1600780800000|2020-09-22 13:20:00|5489.12|5489.12|5492.01|5492.01|5493.29|5493.29|5489.12|5489.12|0
1600781100000|2020-09-22 13:25:00|5491.41|5491.41|5491.3|5491.3|5493.42|5493.42|5490.94|5490.94|0
1600781400000|2020-09-22 13:30:00|5490.94|5490.94|5486.01|5486.01|5490.94|5490.94|5482.44|5482.44|0
1600781700000|2020-09-22 13:35:00|5484.7|5484.7|5479.38|5479.38|5484.7|5484.7|5475.63|5475.63|0
1600782000000|2020-09-22 13:40:00|5478.07|5478.07|5477.25|5477.25|5481.73|5481.73|5474.65|5474.65|0
1600782300000|2020-09-22 13:45:00|5477.94|5477.94|5470.18|5470.18|5483.26|5483.26|5470.18|5470.18|0
1600782600000|2020-09-22 13:50:00|5469.47|5469.47|5468.1|5468.1|5470.41|5470.41|5464.14|5464.14|0
1600782900000|2020-09-22 13:55:00|5467.38|5467.38|5470.83|5470.83|5473.46|5473.46|5466.11|5466.11|0
1600783200000|2020-09-22 14:00:00|5470.47|5470.47|5477.64|5477.64|5478.58|5478.58|5470.47|5470.47|0
1600783500000|2020-09-22 14:05:00|5477.87|5477.87|5489.59|5489.59|5490.2|5490.2|5477.87|5477.87|0
1600783800000|2020-09-22 14:10:00|5488.71|5488.71|5490.5|5490.5|5490.84|5490.84|5486.59|5486.59|0
1600784100000|2020-09-22 14:15:00|5491.19|5491.19|5500.54|5500.54|5500.54|5500.54|5491.19|5491.19|0
1600784400000|2020-09-22 14:20:00|5500.98|5500.98|5502.25|5502.25|5502.74|5502.74|5499.95|5499.95|0
1600784700000|2020-09-22 14:25:00|5503.18|5503.18|5513.28|5513.28|5513.28|5513.28|5500.13|5500.13|0
1600785000000|2020-09-22 14:30:00|5513.72|5513.72|5517.36|5517.36|5518.87|5518.87|5513.72|5513.72|0
1600785300000|2020-09-22 14:35:00|5517.8|5517.8|5528.24|5528.24|5528.24|5528.24|5517.8|5517.8|0
1600785600000|2020-09-22 14:40:00|5528.85|5528.85|5515.58|5515.58|5531.19|5531.19|5515.58|5515.58|0
1600785900000|2020-09-22 14:45:00|5516.44|5516.44|5505.49|5505.49|5518.38|5518.38|5505.49|5505.49|0
1600786200000|2020-09-22 14:50:00|5505.13|5505.13|5503.83|5503.83|5506.62|5506.62|5503.55|5503.55|0
1600786500000|2020-09-22 14:55:00|5503.39|5503.39|5488.79|5488.79|5504.26|5504.26|5488.79|5488.79|0
1600786800000|2020-09-22 15:00:00|5488.56|5488.56|5479.91|5479.91|5488.56|5488.56|5478.48|5478.48|0
1600787100000|2020-09-22 15:05:00|5479.55|5479.55|5487.19|5487.19|5487.19|5487.19|5477.21|5477.21|0
1600787400000|2020-09-22 15:10:00|5487.62|5487.62|5494.43|5494.43|5494.43|5494.43|5486.67|5486.67|0
1600787700000|2020-09-22 15:15:00|5495.47|5495.47|5506.83|5506.83|5507.19|5507.19|5495.47|5495.47|0
1600788000000|2020-09-22 15:20:00|5507.19|5507.19|5498.69|5498.69|5507.8|5507.8|5498.44|5498.44|0
1600788300000|2020-09-22 15:25:00|5498.33|5498.33|5506.22|5506.22|5507.44|5507.44|5490|5490|0
1600845300000|2020-09-23 07:15:00|5551.94|5551.94|5550.47|5550.47|5557.51|5557.51|5550.43|5550.43|0
1600845600000|2020-09-23 07:20:00|5550.11|5550.11|5560.91|5560.91|5561.73|5561.73|5545.27|5545.27|0
1600845900000|2020-09-23 07:25:00|5561.63|5561.63|5550.14|5550.14|5562.14|5562.14|5548.92|5548.92|0
1600846200000|2020-09-23 07:30:00|5551|5551|5569.81|5569.81|5572.31|5572.31|5551|5551|0
1600846500000|2020-09-23 07:35:00|5570.42|5570.42|5588.97|5588.97|5588.97|5588.97|5570.42|5570.42|0
1600846800000|2020-09-23 07:40:00|5589.4|5589.4|5604.13|5604.13|5604.13|5604.13|5589.05|5589.05|0
1600847100000|2020-09-23 07:45:00|5605.57|5605.57|5615.87|5615.87|5615.87|5615.87|5600.86|5600.86|0
1600847400000|2020-09-23 07:50:00|5615.01|5615.01|5608.53|5608.53|5618.09|5618.09|5608.53|5608.53|0
1600847700000|2020-09-23 07:55:00|5609.84|5609.84|5606.93|5606.93|5614.56|5614.56|5606.3|5606.3|0
1600848000000|2020-09-23 08:00:00|5606.16|5606.16|5616.78|5616.78|5624.18|5624.18|5606.16|5606.16|0
1600848300000|2020-09-23 08:05:00|5617.85|5617.85|5609.94|5609.94|5617.85|5617.85|5603.87|5603.87|0
1600848600000|2020-09-23 08:10:00|5608.72|5608.72|5603.14|5603.14|5611.27|5611.27|5599.06|5599.06|0
1600848900000|2020-09-23 08:15:00|5604.02|5604.02|5609.29|5609.29|5612.38|5612.38|5601.5|5601.5|0
1600849200000|2020-09-23 08:20:00|5609.65|5609.65|5608.45|5608.45|5610.85|5610.85|5606.9|5606.9|0
1600849500000|2020-09-23 08:25:00|5609.17|5609.17|5620.04|5620.04|5620.04|5620.04|5608.39|5608.39|0
1600849800000|2020-09-23 08:30:00|5619.17|5619.17|5615.93|5615.93|5623.41|5623.41|5612.78|5612.78|0
1600850100000|2020-09-23 08:35:00|5616.16|5616.16|5617.7|5617.7|5618.56|5618.56|5613.8|5613.8|0
1600850400000|2020-09-23 08:40:00|5618.42|5618.42|5623.96|5623.96|5625.04|5625.04|5618.42|5618.42|0
1600850700000|2020-09-23 08:45:00|5625.12|5625.12|5627.24|5627.24|5627.24|5627.24|5622.1|5622.1|0
1600851000000|2020-09-23 08:50:00|5627.96|5627.96|5630.98|5630.98|5631.04|5631.04|5626.66|5626.66|0
1600851300000|2020-09-23 08:55:00|5631.59|5631.59|5636.1|5636.1|5638.27|5638.27|5631.59|5631.59|0
1600851600000|2020-09-23 09:00:00|5635.7|5635.7|5643.05|5643.05|5643.75|5643.75|5635.57|5635.57|0
1600851900000|2020-09-23 09:05:00|5643.77|5643.77|5638.72|5638.72|5644.13|5644.13|5635.33|5635.33|0
1600852200000|2020-09-23 09:10:00|5638.95|5638.95|5643.6|5643.6|5643.6|5643.6|5638.95|5638.95|0
1600852500000|2020-09-23 09:15:00|5648.78|5648.78|5646.18|5646.18|5653.19|5653.19|5645.32|5645.32|0
1600852800000|2020-09-23 09:20:00|5646.62|5646.62|5651.49|5651.49|5654.93|5654.93|5646.62|5646.62|0
1600853100000|2020-09-23 09:25:00|5650.62|5650.62|5645.46|5645.46|5653.24|5653.24|5645.46|5645.46|0
1600853400000|2020-09-23 09:30:00|5646.32|5646.32|5648.35|5648.35|5651.15|5651.15|5645.17|5645.17|0
1600853700000|2020-09-23 09:35:00|5649.22|5649.22|5634.28|5634.28|5649.58|5649.58|5634.28|5634.28|0
1600854000000|2020-09-23 09:40:00|5633.85|5633.85|5634.85|5634.85|5636.05|5636.05|5630.99|5630.99|0
1600854300000|2020-09-23 09:45:00|5634.13|5634.13|5632.13|5632.13|5635|5635|5631.75|5631.75|0
1600854600000|2020-09-23 09:50:00|5632.74|5632.74|5640.22|5640.22|5640.22|5640.22|5630.85|5630.85|0
1600854900000|2020-09-23 09:55:00|5640.83|5640.83|5645.55|5645.55|5645.55|5645.55|5637.07|5637.07|0
1600855200000|2020-09-23 10:00:00|5644.33|5644.33|5650.3|5650.3|5650.3|5650.3|5641.83|5641.83|0
1600855500000|2020-09-23 10:05:00|5649.43|5649.43|5656.65|5656.65|5658.69|5658.69|5649.37|5649.37|0
1600855800000|2020-09-23 10:10:00|5656.89|5656.89|5655.55|5655.55|5657|5657|5652.56|5652.56|0
1600856100000|2020-09-23 10:15:00|5654.68|5654.68|5640.62|5640.62|5656.23|5656.23|5640.62|5640.62|0
1600856400000|2020-09-23 10:20:00|5638.03|5638.03|5645.74|5645.74|5649.36|5649.36|5638.03|5638.03|0
1600856700000|2020-09-23 10:25:00|5646.6|5646.6|5643.86|5643.86|5647.3|5647.3|5643.86|5643.86|0
1600857000000|2020-09-23 10:30:00|5645.16|5645.16|5642.57|5642.57|5645.16|5645.16|5641.41|5641.41|0
1600857300000|2020-09-23 10:35:00|5642.93|5642.93|5629.78|5629.78|5642.93|5642.93|5629.78|5629.78|0
1600857600000|2020-09-23 10:40:00|5629.52|5629.52|5633.25|5633.25|5636.14|5636.14|5628.19|5628.19|0
1600857900000|2020-09-23 10:45:00|5634.12|5634.12|5640.72|5640.72|5640.95|5640.95|5633.86|5633.86|0
1600858200000|2020-09-23 10:50:00|5640.08|5640.08|5646.3|5646.3|5646.3|5646.3|5640.08|5640.08|0
1600858500000|2020-09-23 10:55:00|5645.86|5645.86|5642.4|5642.4|5645.86|5645.86|5641.76|5641.76|0
1600858800000|2020-09-23 11:00:00|5644.08|5644.08|5641.41|5641.41|5645.43|5645.43|5640.08|5640.08|0
1600859100000|2020-09-23 11:05:00|5640.69|5640.69|5638.92|5638.92|5641.44|5641.44|5638.92|5638.92|0
1600859400000|2020-09-23 11:10:00|5639.78|5639.78|5640.01|5640.01|5643.42|5643.42|5639.14|5639.14|0
1600859700000|2020-09-23 11:15:00|5640.37|5640.37|5640.26|5640.26|5642.71|5642.71|5640.13|5640.13|0
1600860000000|2020-09-23 11:20:00|5640.03|5640.03|5641.52|5641.52|5643.1|5643.1|5637.93|5637.93|0
1600860300000|2020-09-23 11:25:00|5640.91|5640.91|5644.1|5644.1|5645.06|5645.06|5640.91|5640.91|0
1600860600000|2020-09-23 11:30:00|5645.42|5645.42|5646.38|5646.38|5646.38|5646.38|5643.62|5643.62|0
1600860900000|2020-09-23 11:35:00|5645.95|5645.95|5649.15|5649.15|5650.16|5650.16|5645.95|5645.95|0
1600861200000|2020-09-23 11:40:00|5648.79|5648.79|5643.19|5643.19|5648.79|5648.79|5643.04|5643.04|0
1600861500000|2020-09-23 11:45:00|5642.96|5642.96|5642.19|5642.19|5645.78|5645.78|5642.19|5642.19|0
1600861800000|2020-09-23 11:50:00|5641.32|5641.32|5635.14|5635.14|5641.32|5641.32|5635.14|5635.14|0
1600862100000|2020-09-23 11:55:00|5634.91|5634.91|5627.99|5627.99|5634.91|5634.91|5627.99|5627.99|0
1600862400000|2020-09-23 12:00:00|5628.79|5628.79|5624.26|5624.26|5633.7|5633.7|5623.83|5623.83|0
1600862700000|2020-09-23 12:05:00|5624.62|5624.62|5618.13|5618.13|5625.96|5625.96|5616.82|5616.82|0
1600863000000|2020-09-23 12:10:00|5617.77|5617.77|5616.36|5616.36|5619.14|5619.14|5610.8|5610.8|0
1600863300000|2020-09-23 12:15:00|5616.71|5616.71|5618.92|5618.92|5620.28|5620.28|5616.71|5616.71|0
1600863600000|2020-09-23 12:20:00|5619.53|5619.53|5616.23|5616.23|5619.53|5619.53|5611.2|5611.2|0
1600863900000|2020-09-23 12:25:00|5616.84|5616.84|5615.6|5615.6|5616.84|5616.84|5615.6|5615.6|0
1600864200000|2020-09-23 12:30:00|5616.47|5616.47|5614.56|5614.56|5617.11|5617.11|5613.97|5613.97|0
1600864500000|2020-09-23 12:35:00|5615.78|5615.78|5620.89|5620.89|5622.85|5622.85|5614.92|5614.92|0
1600864800000|2020-09-23 12:40:00|5620.28|5620.28|5619.36|5619.36|5622.37|5622.37|5618.92|5618.92|0
1600865100000|2020-09-23 12:45:00|5620.66|5620.66|5613.31|5613.31|5620.66|5620.66|5612.72|5612.72|0
1600865400000|2020-09-23 12:50:00|5613.05|5613.05|5616.4|5616.4|5616.86|5616.86|5610.28|5610.28|0
1600865700000|2020-09-23 12:55:00|5616.76|5616.76|5613.9|5613.9|5616.76|5616.76|5613.31|5613.31|0
1600866000000|2020-09-23 13:00:00|5614.77|5614.77|5615.04|5615.04|5617.27|5617.27|5612.34|5612.34|0
1600866300000|2020-09-23 13:05:00|5615.9|5615.9|5617.48|5617.48|5619.83|5619.83|5615.67|5615.67|0
1600866600000|2020-09-23 13:10:00|5617.12|5617.12|5614.26|5614.26|5617.55|5617.55|5613.8|5613.8|0
1600866900000|2020-09-23 13:15:00|5614.62|5614.62|5614.48|5614.48|5615.85|5615.85|5612.28|5612.28|0
1600867200000|2020-09-23 13:20:00|5612.9|5612.9|5606.37|5606.37|5613.07|5613.07|5606.37|5606.37|0
1600867500000|2020-09-23 13:25:00|5607.24|5607.24|5609.65|5609.65|5609.65|5609.65|5605.06|5605.06|0
1600867800000|2020-09-23 13:30:00|5610.87|5610.87|5622.95|5622.95|5623.96|5623.96|5610.87|5610.87|0
1600868100000|2020-09-23 13:35:00|5623.82|5623.82|5620.79|5620.79|5625.29|5625.29|5616.76|5616.76|0
1600868400000|2020-09-23 13:40:00|5622.01|5622.01|5619.5|5619.5|5629|5629|5618.88|5618.88|0
1600868700000|2020-09-23 13:45:00|5619.14|5619.14|5630.14|5630.14|5631.29|5631.29|5619.14|5619.14|0
1600869000000|2020-09-23 13:50:00|5629.42|5629.42|5626.24|5626.24|5629.42|5629.42|5619.77|5619.77|0
1600869300000|2020-09-23 13:55:00|5626.47|5626.47|5622.15|5622.15|5631.4|5631.4|5620.02|5620.02|0
1600869600000|2020-09-23 14:00:00|5622.51|5622.51|5632.87|5632.87|5634.12|5634.12|5622.34|5622.34|0
1600869900000|2020-09-23 14:05:00|5633.3|5633.3|5611.64|5611.64|5634.45|5634.45|5611.64|5611.64|0
1600870200000|2020-09-23 14:10:00|5611.28|5611.28|5610.75|5610.75|5612.16|5612.16|5606.42|5606.42|0
1600870500000|2020-09-23 14:15:00|5611.36|5611.36|5612.43|5612.43|5612.66|5612.66|5606.56|5606.56|0
1600870800000|2020-09-23 14:20:00|5612.07|5612.07|5611.62|5611.62|5614.5|5614.5|5607.56|5607.56|0
1600871100000|2020-09-23 14:25:00|5611.19|5611.19|5627.82|5627.82|5629.26|5629.26|5610.47|5610.47|0
1600871400000|2020-09-23 14:30:00|5628.69|5628.69|5624.82|5624.82|5634.97|5634.97|5624.74|5624.74|0
1600871700000|2020-09-23 14:35:00|5624.21|5624.21|5614.16|5614.16|5624.21|5624.21|5610.62|5610.62|0
1600872000000|2020-09-23 14:40:00|5613.8|5613.8|5616.7|5616.7|5620.91|5620.91|5612.75|5612.75|0
1600872300000|2020-09-23 14:45:00|5616.26|5616.26|5620.54|5620.54|5620.97|5620.97|5613.36|5613.36|0
1600872600000|2020-09-23 14:50:00|5620.18|5620.18|5612.35|5612.35|5621.15|5621.15|5608.91|5608.91|0
1600872900000|2020-09-23 14:55:00|5614.77|5614.77|5605.82|5605.82|5618.09|5618.09|5604.98|5604.98|0
1600873200000|2020-09-23 15:00:00|5606.54|5606.54|5610.33|5610.33|5611.01|5611.01|5603.73|5603.73|0
1600873500000|2020-09-23 15:05:00|5610.77|5610.77|5615.45|5615.45|5616.34|5616.34|5608.11|5608.11|0
1600873800000|2020-09-23 15:10:00|5615.89|5615.89|5603.01|5603.01|5616.5|5616.5|5603.01|5603.01|0
1600874100000|2020-09-23 15:15:00|5602.57|5602.57|5599.8|5599.8|5606.03|5606.03|5595.04|5595.04|0
1600874400000|2020-09-23 15:20:00|5600.52|5600.52|5601.6|5601.6|5601.6|5601.6|5598.58|5598.58|0
1600874700000|2020-09-23 15:25:00|5600.73|5600.73|5590.73|5590.73|5602.93|5602.93|5589.66|5589.66|0
1600931700000|2020-09-24 07:15:00|5447.15|5447.15|5460.43|5460.43|5465.73|5465.73|5435.76|5435.76|0
1600932000000|2020-09-24 07:20:00|5458.28|5458.28|5446.7|5446.7|5458.28|5458.28|5445.51|5445.51|0
1600932300000|2020-09-24 07:25:00|5445.98|5445.98|5443.62|5443.62|5450.43|5450.43|5442.52|5442.52|0
1600932600000|2020-09-24 07:30:00|5443.26|5443.26|5442.4|5442.4|5446.35|5446.35|5427.8|5427.8|0
1600932900000|2020-09-24 07:35:00|5441.18|5441.18|5453.15|5453.15|5453.86|5453.86|5437.96|5437.96|0
1600933200000|2020-09-24 07:40:00|5452.43|5452.43|5451.12|5451.12|5452.43|5452.43|5443.36|5443.36|0
1600933500000|2020-09-24 07:45:00|5451.48|5451.48|5469.84|5469.84|5470.71|5470.71|5451.09|5451.09|0
1600933800000|2020-09-24 07:50:00|5470.31|5470.31|5480.79|5480.79|5481.4|5481.4|5468.87|5468.87|0
1600934100000|2020-09-24 07:55:00|5481.66|5481.66|5483.96|5483.96|5485.89|5485.89|5479.13|5479.13|0
1600934400000|2020-09-24 08:00:00|5483.61|5483.61|5477.37|5477.37|5485.35|5485.35|5476.76|5476.76|0
1600934700000|2020-09-24 08:05:00|5472.15|5472.15|5471.56|5471.56|5476.36|5476.36|5470.7|5470.7|0
1600935000000|2020-09-24 08:10:00|5473.3|5473.3|5463.61|5463.61|5476.34|5476.34|5463.26|5463.26|0
1600935300000|2020-09-24 08:15:00|5464.33|5464.33|5458.22|5458.22|5464.33|5464.33|5457.87|5457.87|0
1600935600000|2020-09-24 08:20:00|5457.86|5457.86|5462.74|5462.74|5462.92|5462.92|5457.86|5457.86|0
1600935900000|2020-09-24 08:25:00|5462.31|5462.31|5470.26|5470.26|5472|5472|5459.79|5459.79|0
1600936200000|2020-09-24 08:30:00|5469.82|5469.82|5474.83|5474.83|5474.83|5474.83|5463.49|5463.49|0
1600936500000|2020-09-24 08:35:00|5475.27|5475.27|5475.7|5475.7|5476.6|5476.6|5474.01|5474.01|0
1600936800000|2020-09-24 08:40:00|5475.26|5475.26|5469.77|5469.77|5477.79|5477.79|5469.31|5469.31|0
1600937100000|2020-09-24 08:45:00|5468.55|5468.55|5465.75|5465.75|5470.28|5470.28|5462.59|5462.59|0
1600937400000|2020-09-24 08:50:00|5465.14|5465.14|5457.06|5457.06|5465.43|5465.43|5454.65|5454.65|0
1600937700000|2020-09-24 08:55:00|5457.49|5457.49|5459.46|5459.46|5459.46|5459.46|5454.43|5454.43|0
1600938000000|2020-09-24 09:00:00|5460.68|5460.68|5458.04|5458.04|5461.73|5461.73|5457.41|5457.41|0
1600938300000|2020-09-24 09:05:00|5458.91|5458.91|5453.38|5453.38|5460.43|5460.43|5451.29|5451.29|0
1600938600000|2020-09-24 09:10:00|5452.3|5452.3|5457.6|5457.6|5457.6|5457.6|5451.08|5451.08|0
1600938900000|2020-09-24 09:15:00|5458.47|5458.47|5467.11|5467.11|5468.42|5468.42|5458.04|5458.04|0
1600939200000|2020-09-24 09:20:00|5467.72|5467.72|5472.75|5472.75|5472.75|5472.75|5464.89|5464.89|0
1600939500000|2020-09-24 09:25:00|5471.67|5471.67|5466.46|5466.46|5472.03|5472.03|5465.32|5465.32|0
1600939800000|2020-09-24 09:30:00|5466.82|5466.82|5471.97|5471.97|5472.68|5472.68|5466.46|5466.46|0
1600940100000|2020-09-24 09:35:00|5471.27|5471.27|5471.97|5471.97|5476.48|5476.48|5471.27|5471.27|0
1600940400000|2020-09-24 09:40:00|5470.24|5470.24|5470.58|5470.58|5473.02|5473.02|5469.01|5469.01|0
1600940700000|2020-09-24 09:45:00|5471.01|5471.01|5469.82|5469.82|5471.41|5471.41|5469.01|5469.01|0
1600941000000|2020-09-24 09:50:00|5469.1|5469.1|5465.51|5465.51|5469.1|5469.1|5461.55|5461.55|0
1600941300000|2020-09-24 09:55:00|5465.15|5465.15|5465.32|5465.32|5467.11|5467.11|5463.72|5463.72|0
1600941600000|2020-09-24 10:00:00|5465.75|5465.75|5471.63|5471.63|5475.63|5475.63|5465.75|5465.75|0
1600941900000|2020-09-24 10:05:00|5472.5|5472.5|5475.25|5475.25|5477.04|5477.04|5471.09|5471.09|0
1600942200000|2020-09-24 10:10:00|5474.89|5474.89|5466.66|5466.66|5475.55|5475.55|5466.66|5466.66|0
1600942500000|2020-09-24 10:15:00|5466.31|5466.31|5477.15|5477.15|5478.58|5478.58|5465.87|5465.87|0
1600942800000|2020-09-24 10:20:00|5477.87|5477.87|5478.9|5478.9|5479.53|5479.53|5476.6|5476.6|0
1600943100000|2020-09-24 10:25:00|5478.46|5478.46|5489.63|5489.63|5489.99|5489.99|5477.03|5477.03|0
1600943400000|2020-09-24 10:30:00|5488.76|5488.76|5479.82|5479.82|5488.76|5488.76|5477.99|5477.99|0
1600943700000|2020-09-24 10:35:00|5480.18|5480.18|5484.16|5484.16|5485.95|5485.95|5479|5479|0
1600944000000|2020-09-24 10:40:00|5483.08|5483.08|5483.95|5483.95|5484.4|5484.4|5480.75|5480.75|0
1600944300000|2020-09-24 10:45:00|5484.82|5484.82|5489.82|5489.82|5489.82|5489.82|5483.67|5483.67|0
1600944600000|2020-09-24 10:50:00|5490.18|5490.18|5491.39|5491.39|5495.27|5495.27|5488.02|5488.02|0
1600944900000|2020-09-24 10:55:00|5489.65|5489.65|5482.26|5482.26|5490.1|5490.1|5477.7|5477.7|0
1600945200000|2020-09-24 11:00:00|5483.33|5483.33|5487.12|5487.12|5489.56|5489.56|5482.97|5482.97|0
1600945500000|2020-09-24 11:05:00|5486.4|5486.4|5482.4|5482.4|5487.08|5487.08|5482.4|5482.4|0
1600945800000|2020-09-24 11:10:00|5481.96|5481.96|5482.78|5482.78|5483.01|5483.01|5481.53|5481.53|0
1600946100000|2020-09-24 11:15:00|5482.26|5482.26|5475.05|5475.05|5482.26|5482.26|5474.8|5474.8|0
1600946400000|2020-09-24 11:20:00|5475.28|5475.28|5482.18|5482.18|5484.12|5484.12|5472.26|5472.26|0
1600946700000|2020-09-24 11:25:00|5482.54|5482.54|5486.2|5486.2|5486.2|5486.2|5482.54|5482.54|0
1600947000000|2020-09-24 11:30:00|5486.56|5486.56|5491.65|5491.65|5491.65|5491.65|5486.56|5486.56|0
1600947300000|2020-09-24 11:35:00|5492.08|5492.08|5505.08|5505.08|5505.08|5505.08|5491.65|5491.65|0
1600947600000|2020-09-24 11:40:00|5503.86|5503.86|5500.39|5500.39|5504.58|5504.58|5500.03|5500.03|0
1600947900000|2020-09-24 11:45:00|5499.78|5499.78|5501.03|5501.03|5503.18|5503.18|5499.78|5499.78|0
1600948200000|2020-09-24 11:50:00|5500.56|5500.56|5497.92|5497.92|5501.28|5501.28|5497.92|5497.92|0
1600948500000|2020-09-24 11:55:00|5497.31|5497.31|5499.33|5499.33|5501.69|5501.69|5496.95|5496.95|0
1600948800000|2020-09-24 12:00:00|5499.07|5499.07|5492.6|5492.6|5499.68|5499.68|5491.88|5491.88|0
1600949100000|2020-09-24 12:05:00|5492.24|5492.24|5489.72|5489.72|5492.32|5492.32|5488.28|5488.28|0
1600949400000|2020-09-24 12:10:00|5489.28|5489.28|5479.72|5479.72|5489.28|5489.28|5479.72|5479.72|0
1600949700000|2020-09-24 12:15:00|5480.44|5480.44|5478.81|5478.81|5483.11|5483.11|5477.4|5477.4|0
1600950000000|2020-09-24 12:20:00|5479.17|5479.17|5478.21|5478.21|5481.55|5481.55|5476.95|5476.95|0
1600950300000|2020-09-24 12:25:00|5478.44|5478.44|5477.92|5477.92|5480.81|5480.81|5477.31|5477.31|0
1600950600000|2020-09-24 12:30:00|5477.4|5477.4|5458.83|5458.83|5477.76|5477.76|5458.47|5458.47|0
1600950900000|2020-09-24 12:35:00|5459.19|5459.19|5448.84|5448.84|5460.52|5460.52|5445.7|5445.7|0
1600951200000|2020-09-24 12:40:00|5448.61|5448.61|5443.47|5443.47|5452.65|5452.65|5443.47|5443.47|0
1600951500000|2020-09-24 12:45:00|5442.75|5442.75|5449.68|5449.68|5450.55|5450.55|5439.21|5439.21|0
1600951800000|2020-09-24 12:50:00|5450.04|5450.04|5446.28|5446.28|5450.15|5450.15|5446.28|5446.28|0
1600952100000|2020-09-24 12:55:00|5445.85|5445.85|5449.46|5449.46|5452.75|5452.75|5445.36|5445.36|0
1600952400000|2020-09-24 13:00:00|5450.77|5450.77|5442.94|5442.94|5450.77|5450.77|5442.94|5442.94|0
1600952700000|2020-09-24 13:05:00|5441.63|5441.63|5442.45|5442.45|5445.51|5445.51|5439|5439|0
1600953000000|2020-09-24 13:10:00|5442.09|5442.09|5436.84|5436.84|5442.81|5442.81|5435.39|5435.39|0
1600953300000|2020-09-24 13:15:00|5436.48|5436.48|5434.58|5434.58|5437.2|5437.2|5431.33|5431.33|0
1600953600000|2020-09-24 13:20:00|5434.94|5434.94|5439.47|5439.47|5439.99|5439.99|5433.49|5433.49|0
1600953900000|2020-09-24 13:25:00|5439.01|5439.01|5447.03|5447.03|5447.26|5447.26|5438.77|5438.77|0
1600954200000|2020-09-24 13:30:00|5444.43|5444.43|5430.77|5430.77|5448.63|5448.63|5430.77|5430.77|0
1600954500000|2020-09-24 13:35:00|5431.2|5431.2|5421.79|5421.79|5434.29|5434.29|5421.79|5421.79|0
1600954800000|2020-09-24 13:40:00|5421.18|5421.18|5428.1|5428.1|5429.63|5429.63|5411.06|5411.06|0
1600955100000|2020-09-24 13:45:00|5429.53|5429.53|5446.68|5446.68|5447.07|5447.07|5427.83|5427.83|0
1600955400000|2020-09-24 13:50:00|5447.4|5447.4|5452.4|5452.4|5452.69|5452.69|5445.54|5445.54|0
1600955700000|2020-09-24 13:55:00|5453.12|5453.12|5445.43|5445.43|5453.19|5453.19|5440.53|5440.53|0
1600956000000|2020-09-24 14:00:00|5446.5|5446.5|5457.22|5457.22|5460.85|5460.85|5445.89|5445.89|0
1600956300000|2020-09-24 14:05:00|5457.68|5457.68|5454.97|5454.97|5462.47|5462.47|5452.91|5452.91|0
1600956600000|2020-09-24 14:10:00|5454.36|5454.36|5451.61|5451.61|5454.36|5454.36|5445.9|5445.9|0
1600956900000|2020-09-24 14:15:00|5452.68|5452.68|5455.6|5455.6|5457.9|5457.9|5451.32|5451.32|0
1600957200000|2020-09-24 14:20:00|5454.99|5454.99|5434.72|5434.72|5454.99|5454.99|5434.58|5434.58|0
1600957500000|2020-09-24 14:25:00|5433.85|5433.85|5428.57|5428.57|5434.29|5434.29|5427.06|5427.06|0
1600957800000|2020-09-24 14:30:00|5429.03|5429.03|5417.26|5417.26|5429.03|5429.03|5417.18|5417.18|0
1600958100000|2020-09-24 14:35:00|5417.87|5417.87|5417.72|5417.72|5421.41|5421.41|5414.9|5414.9|0
1600958400000|2020-09-24 14:40:00|5417.46|5417.46|5410.39|5410.39|5426.03|5426.03|5410.39|5410.39|0
1600958700000|2020-09-24 14:45:00|5411.26|5411.26|5420.72|5420.72|5424.31|5424.31|5411.26|5411.26|0
1600959000000|2020-09-24 14:50:00|5420.29|5420.29|5419.26|5419.26|5420.29|5420.29|5409.22|5409.22|0
1600959300000|2020-09-24 14:55:00|5418.4|5418.4|5421.49|5421.49|5421.49|5421.49|5414.06|5414.06|0
1600959600000|2020-09-24 15:00:00|5422.57|5422.57|5418.86|5418.86|5429.31|5429.31|5418.09|5418.09|0
1600959900000|2020-09-24 15:05:00|5418.26|5418.26|5408.48|5408.48|5422.88|5422.88|5408.35|5408.35|0
1600960200000|2020-09-24 15:10:00|5408.84|5408.84|5420.97|5420.97|5420.97|5420.97|5408.64|5408.64|0
1600960500000|2020-09-24 15:15:00|5421.58|5421.58|5413.79|5413.79|5421.58|5421.58|5411.12|5411.12|0
1600960800000|2020-09-24 15:20:00|5414.15|5414.15|5428.29|5428.29|5428.76|5428.76|5413.66|5413.66|0
1600961100000|2020-09-24 15:25:00|5427.86|5427.86|5420.71|5420.71|5428.05|5428.05|5420.24|5420.24|0
1601018100000|2020-09-25 07:15:00|5434.03|5434.03|5423.82|5423.82|5434.46|5434.46|5419.27|5419.27|0
1601018400000|2020-09-25 07:20:00|5422.74|5422.74|5421.71|5421.71|5429.88|5429.88|5415.77|5415.77|0
1601018700000|2020-09-25 07:25:00|5421.48|5421.48|5423.11|5423.11|5424.7|5424.7|5420.44|5420.44|0
1601019000000|2020-09-25 07:30:00|5423.83|5423.83|5436.01|5436.01|5436.01|5436.01|5420.99|5420.99|0
1601019300000|2020-09-25 07:35:00|5434.27|5434.27|5432.17|5432.17|5435.99|5435.99|5429.13|5429.13|0
1601019600000|2020-09-25 07:40:00|5432.63|5432.63|5429.79|5429.79|5434.37|5434.37|5428.49|5428.49|0
1601019900000|2020-09-25 07:45:00|5430.65|5430.65|5428.27|5428.27|5431.52|5431.52|5424.87|5424.87|0
1601020200000|2020-09-25 07:50:00|5428.63|5428.63|5431.49|5431.49|5433.22|5433.22|5428.63|5428.63|0
1601020500000|2020-09-25 07:55:00|5431.95|5431.95|5438|5438|5442.47|5442.47|5431.95|5431.95|0
1601020800000|2020-09-25 08:00:00|5436.69|5436.69|5435.18|5435.18|5440.57|5440.57|5434.6|5434.6|0
1601021100000|2020-09-25 08:05:00|5436.04|5436.04|5423.81|5423.81|5436.04|5436.04|5422.69|5422.69|0
1601021400000|2020-09-25 08:10:00|5422.5|5422.5|5417.11|5417.11|5422.86|5422.86|5414.24|5414.24|0
1601021700000|2020-09-25 08:15:00|5417.54|5417.54|5417.95|5417.95|5418.81|5418.81|5410.46|5410.46|0
1601022000000|2020-09-25 08:20:00|5417.08|5417.08|5413.1|5413.1|5418.39|5418.39|5412.31|5412.31|0
1601022300000|2020-09-25 08:25:00|5413.97|5413.97|5420.08|5420.08|5422.5|5422.5|5413.97|5413.97|0
1601022600000|2020-09-25 08:30:00|5419.64|5419.64|5424.35|5424.35|5424.86|5424.86|5417.55|5417.55|0
1601022900000|2020-09-25 08:35:00|5423.13|5423.13|5427.52|5427.52|5427.52|5427.52|5423.13|5423.13|0
1601023200000|2020-09-25 08:40:00|5427.88|5427.88|5435.7|5435.7|5436.05|5436.05|5427.88|5427.88|0
1601023500000|2020-09-25 08:45:00|5435.34|5435.34|5434.19|5434.19|5439.06|5439.06|5433.48|5433.48|0
1601023800000|2020-09-25 08:50:00|5434.55|5434.55|5435.59|5435.59|5437.15|5437.15|5432.37|5432.37|0
1601024100000|2020-09-25 08:55:00|5434.98|5434.98|5435.34|5435.34|5439.54|5439.54|5434.98|5434.98|0
1601024400000|2020-09-25 09:00:00|5435.78|5435.78|5437.18|5437.18|5437.9|5437.9|5432.47|5432.47|0
1601024700000|2020-09-25 09:05:00|5435.45|5435.45|5438.54|5438.54|5438.7|5438.7|5435.45|5435.45|0
1601025000000|2020-09-25 09:10:00|5440.37|5440.37|5434.39|5434.39|5441.52|5441.52|5433.52|5433.52|0
1601025300000|2020-09-25 09:15:00|5433.96|5433.96|5428.27|5428.27|5433.96|5433.96|5427.83|5427.83|0
1601025600000|2020-09-25 09:20:00|5428.98|5428.98|5427.13|5427.13|5429.47|5429.47|5424.49|5424.49|0
1601025900000|2020-09-25 09:25:00|5427.74|5427.74|5430.01|5430.01|5432.48|5432.48|5427.38|5427.38|0
1601026200000|2020-09-25 09:30:00|5429.65|5429.65|5424.7|5424.7|5429.65|5429.65|5424.7|5424.7|0
1601026500000|2020-09-25 09:35:00|5423.39|5423.39|5409.64|5409.64|5423.39|5423.39|5409.61|5409.61|0
1601026800000|2020-09-25 09:40:00|5410|5410|5402.84|5402.84|5412|5412|5400.64|5400.64|0
1601027100000|2020-09-25 09:45:00|5400.66|5400.66|5390.49|5390.49|5400.66|5400.66|5389.65|5389.65|0
1601027400000|2020-09-25 09:50:00|5390.25|5390.25|5394.29|5394.29|5394.65|5394.65|5385.53|5385.53|0
1601027700000|2020-09-25 09:55:00|5394.06|5394.06|5398.79|5398.79|5398.79|5398.79|5393.41|5393.41|0
1601028000000|2020-09-25 10:00:00|5400.1|5400.1|5398.12|5398.12|5403.1|5403.1|5397.32|5397.32|0
1601028300000|2020-09-25 10:05:00|5397.66|5397.66|5396.03|5396.03|5398.53|5398.53|5394.81|5394.81|0
1601028600000|2020-09-25 10:10:00|5394.73|5394.73|5381.76|5381.76|5394.73|5394.73|5381.76|5381.76|0
1601028900000|2020-09-25 10:15:00|5381.15|5381.15|5374.56|5374.56|5381.15|5381.15|5374.5|5374.5|0
1601029200000|2020-09-25 10:20:00|5374.1|5374.1|5363.77|5363.77|5374.44|5374.44|5363.14|5363.14|0
1601029500000|2020-09-25 10:25:00|5361.98|5361.98|5356.66|5356.66|5363.46|5363.46|5355.94|5355.94|0
1601029800000|2020-09-25 10:30:00|5355.79|5355.79|5370.91|5370.91|5370.91|5370.91|5355.1|5355.1|0
1601030100000|2020-09-25 10:35:00|5371.27|5371.27|5362.08|5362.08|5372.31|5372.31|5361.22|5361.22|0
1601030400000|2020-09-25 10:40:00|5361.85|5361.85|5358.83|5358.83|5363.99|5363.99|5358.22|5358.22|0
1601030700000|2020-09-25 10:45:00|5358.47|5358.47|5346.67|5346.67|5358.83|5358.83|5346.31|5346.31|0
1601031000000|2020-09-25 10:50:00|5345.8|5345.8|5341.26|5341.26|5349.78|5349.78|5341.26|5341.26|0
1601031300000|2020-09-25 10:55:00|5339.96|5339.96|5339.93|5339.93|5341.73|5341.73|5337.89|5337.89|0
1601031600000|2020-09-25 11:00:00|5340.16|5340.16|5341.49|5341.49|5347.17|5347.17|5339.03|5339.03|0
1601031900000|2020-09-25 11:05:00|5340.77|5340.77|5348.07|5348.07|5348.07|5348.07|5333.55|5333.55|0
1601032200000|2020-09-25 11:10:00|5348.79|5348.79|5349.52|5349.52|5351.96|5351.96|5347.76|5347.76|0
1601032500000|2020-09-25 11:15:00|5350.39|5350.39|5351.75|5351.75|5353|5353|5350.39|5350.39|0
1601032800000|2020-09-25 11:20:00|5351.52|5351.52|5350.68|5350.68|5357.93|5357.93|5349.82|5349.82|0
1601033100000|2020-09-25 11:25:00|5349.81|5349.81|5346.51|5346.51|5352.86|5352.86|5346|5346|0
1601033400000|2020-09-25 11:30:00|5347.23|5347.23|5354.14|5354.14|5354.14|5354.14|5347.23|5347.23|0
1601033700000|2020-09-25 11:35:00|5352.4|5352.4|5349.62|5349.62|5352.47|5352.47|5344.98|5344.98|0
1601034000000|2020-09-25 11:40:00|5349.98|5349.98|5349.98|5349.98|5353.41|5353.41|5346.57|5346.57|0
1601034300000|2020-09-25 11:45:00|5349.11|5349.11|5346.22|5346.22|5349.41|5349.41|5346.19|5346.19|0
1601034600000|2020-09-25 11:50:00|5345.35|5345.35|5355.33|5355.33|5355.33|5355.33|5345.35|5345.35|0
1601034900000|2020-09-25 11:55:00|5355.56|5355.56|5351.75|5351.75|5355.94|5355.94|5351.75|5351.75|0
1601035200000|2020-09-25 12:00:00|5352.62|5352.62|5360.9|5360.9|5361.35|5361.35|5352.27|5352.27|0
1601035500000|2020-09-25 12:05:00|5361.76|5361.76|5370.29|5370.29|5371.25|5371.25|5361.76|5361.76|0
1601035800000|2020-09-25 12:10:00|5369.93|5369.93|5367.16|5367.16|5370.35|5370.35|5367.16|5367.16|0
1601036100000|2020-09-25 12:15:00|5366.72|5366.72|5371.22|5371.22|5374.36|5374.36|5366.72|5366.72|0
1601036400000|2020-09-25 12:20:00|5369.04|5369.04|5366.49|5366.49|5372.3|5372.3|5366.49|5366.49|0
1601036700000|2020-09-25 12:25:00|5366.25|5366.25|5369.21|5369.21|5369.21|5369.21|5364.45|5364.45|0
1601037000000|2020-09-25 12:30:00|5368.77|5368.77|5355.34|5355.34|5368.77|5368.77|5354.62|5354.62|0
1601037300000|2020-09-25 12:35:00|5355.11|5355.11|5354.2|5354.2|5356.01|5356.01|5351.5|5351.5|0
1601037600000|2020-09-25 12:40:00|5354.92|5354.92|5352.94|5352.94|5354.92|5354.92|5350.19|5350.19|0
1601037900000|2020-09-25 12:45:00|5353.3|5353.3|5352.14|5352.14|5354.97|5354.97|5352.14|5352.14|0
1601038200000|2020-09-25 12:50:00|5351.28|5351.28|5356.13|5356.13|5356.67|5356.67|5348.91|5348.91|0
1601038500000|2020-09-25 12:55:00|5355.77|5355.77|5356.08|5356.08|5360.13|5360.13|5355.77|5355.77|0
1601038800000|2020-09-25 13:00:00|5355.47|5355.47|5358.25|5358.25|5358.25|5358.25|5355.24|5355.24|0
1601039100000|2020-09-25 13:05:00|5358.86|5358.86|5366.07|5366.07|5366.07|5366.07|5358.63|5358.63|0
1601039400000|2020-09-25 13:10:00|5366.5|5366.5|5371.22|5371.22|5372.19|5372.19|5365.63|5365.63|0
1601039700000|2020-09-25 13:15:00|5371.45|5371.45|5371.45|5371.45|5371.45|5371.45|5366.28|5366.28|0
1601040000000|2020-09-25 13:20:00|5371.09|5371.09|5362.73|5362.73|5373.03|5373.03|5362.73|5362.73|0
1601040300000|2020-09-25 13:25:00|5363.08|5363.08|5357.48|5357.48|5364.23|5364.23|5357.04|5357.04|0
1601040600000|2020-09-25 13:30:00|5357.84|5357.84|5350|5350|5358.27|5358.27|5348.33|5348.33|0
1601040900000|2020-09-25 13:35:00|5350.36|5350.36|5348.78|5348.78|5352.79|5352.79|5346.4|5346.4|0
1601041200000|2020-09-25 13:40:00|5349.39|5349.39|5359.3|5359.3|5360.68|5360.68|5347.43|5347.43|0
1601041500000|2020-09-25 13:45:00|5357.83|5357.83|5352.83|5352.83|5358.67|5358.67|5351.39|5351.39|0
1601041800000|2020-09-25 13:50:00|5352.47|5352.47|5364.1|5364.1|5366.19|5366.19|5349.08|5349.08|0
1601042100000|2020-09-25 13:55:00|5364.53|5364.53|5370.81|5370.81|5370.81|5370.81|5361.99|5361.99|0
1601042400000|2020-09-25 14:00:00|5371.42|5371.42|5379.05|5379.05|5379.31|5379.31|5371.35|5371.35|0
1601042700000|2020-09-25 14:05:00|5378.69|5378.69|5376.01|5376.01|5380.68|5380.68|5372.22|5372.22|0
1601043000000|2020-09-25 14:10:00|5375.78|5375.78|5364.49|5364.49|5375.78|5375.78|5362.76|5362.76|0
1601043300000|2020-09-25 14:15:00|5365.28|5365.28|5376.25|5376.25|5376.25|5376.25|5365.28|5365.28|0
1601043600000|2020-09-25 14:20:00|5377.47|5377.47|5377.92|5377.92|5380.01|5380.01|5376.86|5376.86|0
1601043900000|2020-09-25 14:25:00|5378.35|5378.35|5389.68|5389.68|5389.68|5389.68|5378.04|5378.04|0
1601044200000|2020-09-25 14:30:00|5390.91|5390.91|5390.21|5390.21|5393.94|5393.94|5383.76|5383.76|0
1601044500000|2020-09-25 14:35:00|5389.77|5389.77|5399.48|5399.48|5400.61|5400.61|5387.08|5387.08|0
1601044800000|2020-09-25 14:40:00|5400.2|5400.2|5402.39|5402.39|5403.55|5403.55|5397.44|5397.44|0
1601045100000|2020-09-25 14:45:00|5402.83|5402.83|5403.73|5403.73|5405.91|5405.91|5400.82|5400.82|0
1601045400000|2020-09-25 14:50:00|5403.37|5403.37|5412.04|5412.04|5413.69|5413.69|5401.64|5401.64|0
1601045700000|2020-09-25 14:55:00|5411.57|5411.57|5409.43|5409.43|5412.75|5412.75|5406.1|5406.1|0
1601046000000|2020-09-25 15:00:00|5409|5409|5406|5406|5413.21|5413.21|5403.98|5403.98|0
1601046300000|2020-09-25 15:05:00|5405.57|5405.57|5407.08|5407.08|5410.7|5410.7|5402.77|5402.77|0
1601046600000|2020-09-25 15:10:00|5406.85|5406.85|5404.65|5404.65|5410.35|5410.35|5404.05|5404.05|0
1601046900000|2020-09-25 15:15:00|5403.35|5403.35|5412.45|5412.45|5414.85|5414.85|5402.91|5402.91|0
1601047200000|2020-09-25 15:20:00|5412.68|5412.68|5414.18|5414.18|5418.34|5418.34|5412.68|5412.68|0
1601047500000|2020-09-25 15:25:00|5414.54|5414.54|5423.25|5423.25|5423.25|5423.25|5414.16|5414.16|0
1601277300000|2020-09-28 07:15:00|5531.91|5531.91|5542.91|5542.91|5544.77|5544.77|5531.91|5531.91|0
1601277600000|2020-09-28 07:20:00|5543.27|5543.27|5542.2|5542.2|5545.89|5545.89|5529.4|5529.4|0
1601277900000|2020-09-28 07:25:00|5545.65|5545.65|5557.22|5557.22|5564.82|5564.82|5542.16|5542.16|0
1601278200000|2020-09-28 07:30:00|5556.99|5556.99|5565.01|5565.01|5568.81|5568.81|5554.74|5554.74|0
1601278500000|2020-09-28 07:35:00|5565.44|5565.44|5574.55|5574.55|5575.19|5575.19|5562.93|5562.93|0
1601278800000|2020-09-28 07:40:00|5575.01|5575.01|5575.4|5575.4|5582.68|5582.68|5570.78|5570.78|0
1601279100000|2020-09-28 07:45:00|5575.04|5575.04|5580.06|5580.06|5581.21|5581.21|5574.45|5574.45|0
1601279400000|2020-09-28 07:50:00|5580.92|5580.92|5580.94|5580.94|5584.67|5584.67|5580.01|5580.01|0
1601279700000|2020-09-28 07:55:00|5579.86|5579.86|5577.91|5577.91|5581.17|5581.17|5575.27|5575.27|0
1601280000000|2020-09-28 08:00:00|5577.47|5577.47|5566.59|5566.59|5577.47|5577.47|5566.36|5566.36|0
1601280300000|2020-09-28 08:05:00|5567.29|5567.29|5572.21|5572.21|5577.92|5577.92|5567.29|5567.29|0
1601280600000|2020-09-28 08:10:00|5572.57|5572.57|5571.87|5571.87|5574.87|5574.87|5571.59|5571.59|0
1601280900000|2020-09-28 08:15:00|5571|5571|5582.59|5582.59|5582.59|5582.59|5571|5571|0
1601281200000|2020-09-28 08:20:00|5582.36|5582.36|5579.44|5579.44|5584.65|5584.65|5579.44|5579.44|0
1601281500000|2020-09-28 08:25:00|5578.22|5578.22|5582.36|5582.36|5584.05|5584.05|5577.99|5577.99|0
1601281800000|2020-09-28 08:30:00|5582|5582|5586.08|5586.08|5586.44|5586.44|5578.13|5578.13|0
1601282100000|2020-09-28 08:35:00|5585.85|5585.85|5579.96|5579.96|5585.85|5585.85|5579.96|5579.96|0
1601282400000|2020-09-28 08:40:00|5579.35|5579.35|5572.95|5572.95|5579.83|5579.83|5572.95|5572.95|0
1601282700000|2020-09-28 08:45:00|5573.81|5573.81|5570.18|5570.18|5576.63|5576.63|5568.59|5568.59|0
1601283000000|2020-09-28 08:50:00|5571.05|5571.05|5568.29|5568.29|5573.14|5573.14|5567.49|5567.49|0
1601283300000|2020-09-28 08:55:00|5565.67|5565.67|5567.9|5567.9|5568.51|5568.51|5561.34|5561.34|0
1601283600000|2020-09-28 09:00:00|5568.77|5568.77|5563.93|5563.93|5571.59|5571.59|5562.58|5562.58|0
1601283900000|2020-09-28 09:05:00|5564.8|5564.8|5567.41|5567.41|5567.47|5567.47|5563.46|5563.46|0
1601284200000|2020-09-28 09:10:00|5567.65|5567.65|5564.55|5564.55|5568.57|5568.57|5562.93|5562.93|0
1601284500000|2020-09-28 09:15:00|5564.19|5564.19|5568.27|5568.27|5569.57|5569.57|5564.19|5564.19|0
1601284800000|2020-09-28 09:20:00|5568.03|5568.03|5565.34|5565.34|5574.53|5574.53|5565.34|5565.34|0
1601285100000|2020-09-28 09:25:00|5565.08|5565.08|5571.52|5571.52|5572.39|5572.39|5565.08|5565.08|0
1601285400000|2020-09-28 09:30:00|5572.13|5572.13|5574.19|5574.19|5577.89|5577.89|5572.13|5572.13|0
1601285700000|2020-09-28 09:35:00|5572.46|5572.46|5570.91|5570.91|5574.65|5574.65|5570.91|5570.91|0
1601286000000|2020-09-28 09:40:00|5570.56|5570.56|5567.99|5567.99|5570.82|5570.82|5567.55|5567.55|0
1601286300000|2020-09-28 09:45:00|5568.6|5568.6|5570.31|5570.31|5571.7|5571.7|5567.67|5567.67|0
1601286600000|2020-09-28 09:50:00|5570.77|5570.77|5574.71|5574.71|5575.06|5575.06|5570.77|5570.77|0
1601286900000|2020-09-28 09:55:00|5574.94|5574.94|5572.47|5572.47|5576.41|5576.41|5572.11|5572.11|0
1601287200000|2020-09-28 10:00:00|5572.24|5572.24|5579.34|5579.34|5580.41|5580.41|5572.16|5572.16|0
1601287500000|2020-09-28 10:05:00|5579.7|5579.7|5581.21|5581.21|5581.21|5581.21|5577.02|5577.02|0
1601287800000|2020-09-28 10:10:00|5581.56|5581.56|5581.15|5581.15|5585.2|5585.2|5579.14|5579.14|0
1601288100000|2020-09-28 10:15:00|5580.72|5580.72|5580.26|5580.26|5580.72|5580.72|5577.3|5577.3|0
1601288400000|2020-09-28 10:20:00|5581.14|5581.14|5576.89|5576.89|5581.14|5581.14|5576.58|5576.58|0
1601288700000|2020-09-28 10:25:00|5577.49|5577.49|5570.42|5570.42|5577.9|5577.9|5569.7|5569.7|0
1601289000000|2020-09-28 10:30:00|5571.64|5571.64|5568.83|5568.83|5573.73|5573.73|5568.83|5568.83|0
1601289300000|2020-09-28 10:35:00|5568.22|5568.22|5562.18|5562.18|5568.22|5568.22|5560.87|5560.87|0
1601289600000|2020-09-28 10:40:00|5562.54|5562.54|5565.37|5565.37|5566.91|5566.91|5562.54|5562.54|0
1601289900000|2020-09-28 10:45:00|5565.6|5565.6|5563.39|5563.39|5565.96|5565.96|5560.8|5560.8|0
1601290200000|2020-09-28 10:50:00|5565.12|5565.12|5568.66|5568.66|5568.84|5568.84|5565.02|5565.02|0
1601290500000|2020-09-28 10:55:00|5569.27|5569.27|5574.05|5574.05|5576.2|5576.2|5568.83|5568.83|0
1601290800000|2020-09-28 11:00:00|5573.25|5573.25|5563.46|5563.46|5573.61|5573.61|5563.46|5563.46|0
1601291100000|2020-09-28 11:05:00|5563.03|5563.03|5559.83|5559.83|5566.08|5566.08|5559.83|5559.83|0
1601291400000|2020-09-28 11:10:00|5560.53|5560.53|5560.57|5560.57|5562.46|5562.46|5558.14|5558.14|0
1601291700000|2020-09-28 11:15:00|5560.33|5560.33|5561.25|5561.25|5566.15|5566.15|5560.33|5560.33|0
1601292000000|2020-09-28 11:20:00|5560.64|5560.64|5560.42|5560.42|5562.26|5562.26|5560.19|5560.19|0
1601292300000|2020-09-28 11:25:00|5561.72|5561.72|5562.75|5562.75|5563.62|5563.62|5561.29|5561.29|0
1601292600000|2020-09-28 11:30:00|5563.19|5563.19|5571.14|5571.14|5572.55|5572.55|5563.19|5563.19|0
1601292900000|2020-09-28 11:35:00|5570.71|5570.71|5568.52|5568.52|5570.71|5570.71|5567.47|5567.47|0
1601293200000|2020-09-28 11:40:00|5567.65|5567.65|5569.93|5569.93|5569.93|5569.93|5567.29|5567.29|0
1601293500000|2020-09-28 11:45:00|5570.29|5570.29|5568.22|5568.22|5570.29|5570.29|5567.35|5567.35|0
1601293800000|2020-09-28 11:50:00|5568.57|5568.57|5578.02|5578.02|5578.45|5578.45|5568.57|5568.57|0
1601294100000|2020-09-28 11:55:00|5576.29|5576.29|5580.27|5580.27|5580.27|5580.27|5575.68|5575.68|0
1601294400000|2020-09-28 12:00:00|5580.7|5580.7|5579.76|5579.76|5580.7|5580.7|5577.59|5577.59|0
1601294700000|2020-09-28 12:05:00|5580.37|5580.37|5587.4|5587.4|5587.69|5587.69|5580.37|5580.37|0
1601295000000|2020-09-28 12:10:00|5586.79|5586.79|5589.37|5589.37|5589.37|5589.37|5584.52|5584.52|0
1601295300000|2020-09-28 12:15:00|5589.83|5589.83|5591.15|5591.15|5592.94|5592.94|5589.83|5589.83|0
1601295600000|2020-09-28 12:20:00|5592.01|5592.01|5595.06|5595.06|5595.75|5595.75|5591.51|5591.51|0
1601295900000|2020-09-28 12:25:00|5595.67|5595.67|5593.8|5593.8|5597.55|5597.55|5593.8|5593.8|0
1601296200000|2020-09-28 12:30:00|5594.16|5594.16|5595.99|5595.99|5597.91|5597.91|5594.16|5594.16|0
1601296500000|2020-09-28 12:35:00|5595.53|5595.53|5595.14|5595.14|5595.65|5595.65|5593.81|5593.81|0
1601296800000|2020-09-28 12:40:00|5594.91|5594.91|5593.07|5593.07|5597.28|5597.28|5592.71|5592.71|0
1601297100000|2020-09-28 12:45:00|5592.71|5592.71|5595.68|5595.68|5595.68|5595.68|5591.61|5591.61|0
1601297400000|2020-09-28 12:50:00|5596.29|5596.29|5596.1|5596.1|5596.29|5596.29|5593.91|5593.91|0
1601297700000|2020-09-28 12:55:00|5595.23|5595.23|5592.95|5592.95|5596.53|5596.53|5591.22|5591.22|0
1601298000000|2020-09-28 13:00:00|5593.31|5593.31|5591.24|5591.24|5593.31|5593.31|5590.96|5590.96|0
1601298300000|2020-09-28 13:05:00|5592.11|5592.11|5597.85|5597.85|5598.72|5598.72|5592.11|5592.11|0
1601298600000|2020-09-28 13:10:00|5598.28|5598.28|5598.8|5598.8|5602.05|5602.05|5597.31|5597.31|0
1601298900000|2020-09-28 13:15:00|5598.19|5598.19|5597.98|5597.98|5598.19|5598.19|5594.53|5594.53|0
1601299200000|2020-09-28 13:20:00|5598.34|5598.34|5600.41|5600.41|5602.15|5602.15|5597.26|5597.26|0
1601299500000|2020-09-28 13:25:00|5600.05|5600.05|5599.89|5599.89|5600.09|5600.09|5597.35|5597.35|0
1601299800000|2020-09-28 13:30:00|5600.96|5600.96|5600.84|5600.84|5607.22|5607.22|5598.88|5598.88|0
1601300100000|2020-09-28 13:35:00|5601.07|5601.07|5604.37|5604.37|5606.26|5606.26|5600.5|5600.5|0
1601300400000|2020-09-28 13:40:00|5604.6|5604.6|5599.57|5599.57|5606.31|5606.31|5599.14|5599.14|0
1601300700000|2020-09-28 13:45:00|5599.93|5599.93|5604.27|5604.27|5607.79|5607.79|5599.81|5599.81|0
1601301000000|2020-09-28 13:50:00|5603.66|5603.66|5595.35|5595.35|5603.66|5603.66|5595.35|5595.35|0
1601301300000|2020-09-28 13:55:00|5594.74|5594.74|5604.86|5604.86|5604.86|5604.86|5594.74|5594.74|0
1601301600000|2020-09-28 14:00:00|5606.33|5606.33|5611.78|5611.78|5611.78|5611.78|5602.46|5602.46|0
1601301900000|2020-09-28 14:05:00|5611.55|5611.55|5610.68|5610.68|5613.1|5613.1|5608.59|5608.59|0
1601302200000|2020-09-28 14:10:00|5611.52|5611.52|5618.82|5618.82|5618.82|5618.82|5611.52|5611.52|0
1601302500000|2020-09-28 14:15:00|5620.04|5620.04|5628.1|5628.1|5628.97|5628.97|5620.04|5620.04|0
1601302800000|2020-09-28 14:20:00|5629.83|5629.83|5627.3|5627.3|5633|5633|5627.3|5627.3|0
1601303100000|2020-09-28 14:25:00|5627.73|5627.73|5625.93|5625.93|5631.14|5631.14|5625.69|5625.69|0
1601303400000|2020-09-28 14:30:00|5626.97|5626.97|5636.01|5636.01|5636.01|5636.01|5626.97|5626.97|0
1601303700000|2020-09-28 14:35:00|5636.87|5636.87|5633.19|5633.19|5637.51|5637.51|5633.19|5633.19|0
1601304000000|2020-09-28 14:40:00|5632.83|5632.83|5637.78|5637.78|5639.82|5639.82|5629.28|5629.28|0
1601304300000|2020-09-28 14:45:00|5638.22|5638.22|5632.14|5632.14|5638.9|5638.9|5630.87|5630.87|0
1601304600000|2020-09-28 14:50:00|5632.83|5632.83|5631|5631|5634.06|5634.06|5626.51|5626.51|0
1601304900000|2020-09-28 14:55:00|5630.39|5630.39|5628.14|5628.14|5630.39|5630.39|5624.81|5624.81|0
1601305200000|2020-09-28 15:00:00|5628.37|5628.37|5620.83|5620.83|5634.56|5634.56|5620.83|5620.83|0
1601305500000|2020-09-28 15:05:00|5621.26|5621.26|5624.05|5624.05|5624.57|5624.57|5620.41|5620.41|0
1601305800000|2020-09-28 15:10:00|5624.66|5624.66|5622.9|5622.9|5625.52|5625.52|5621.82|5621.82|0
1601306100000|2020-09-28 15:15:00|5623.13|5623.13|5624.97|5624.97|5626.61|5626.61|5621.84|5621.84|0
1601306400000|2020-09-28 15:20:00|5624.36|5624.36|5621.27|5621.27|5624.36|5624.36|5618.44|5618.44|0
1601306700000|2020-09-28 15:25:00|5620.91|5620.91|5627.16|5627.16|5628.89|5628.89|5617.14|5617.14|0
1601363700000|2020-09-29 07:15:00|5562.71|5562.71|5551.96|5551.96|5563.28|5563.28|5551.01|5551.01|0
1601364000000|2020-09-29 07:20:00|5551.52|5551.52|5574.05|5574.05|5574.05|5574.05|5550.27|5550.27|0
1601364300000|2020-09-29 07:25:00|5577.34|5577.34|5577.42|5577.42|5579.93|5579.93|5574.08|5574.08|0
1601364600000|2020-09-29 07:30:00|5576.55|5576.55|5575.28|5575.28|5577.01|5577.01|5569.07|5569.07|0
1601364900000|2020-09-29 07:35:00|5577.46|5577.46|5582.54|5582.54|5582.54|5582.54|5576.85|5576.85|0
1601365200000|2020-09-29 07:40:00|5582.77|5582.77|5575.68|5575.68|5582.77|5582.77|5575.01|5575.01|0
1601365500000|2020-09-29 07:45:00|5575.21|5575.21|5571.04|5571.04|5575.21|5575.21|5571.04|5571.04|0
1601365800000|2020-09-29 07:50:00|5570.43|5570.43|5564.82|5564.82|5570.43|5570.43|5562.71|5562.71|0
1601366100000|2020-09-29 07:55:00|5563.52|5563.52|5568.47|5568.47|5572.16|5572.16|5563.52|5563.52|0
1601366400000|2020-09-29 08:00:00|5567.86|5567.86|5558.78|5558.78|5567.86|5567.86|5553.82|5553.82|0
1601366700000|2020-09-29 08:05:00|5559.01|5559.01|5557.03|5557.03|5563|5563|5553.51|5553.51|0
1601367000000|2020-09-29 08:10:00|5557.49|5557.49|5565.33|5565.33|5565.94|5565.94|5554.29|5554.29|0
1601367300000|2020-09-29 08:15:00|5568.79|5568.79|5572.61|5572.61|5577.18|5577.18|5568.79|5568.79|0
1601367600000|2020-09-29 08:20:00|5576.06|5576.06|5574.46|5574.46|5576.06|5576.06|5571.65|5571.65|0
1601367900000|2020-09-29 08:25:00|5577.05|5577.05|5585.6|5585.6|5585.6|5585.6|5577.05|5577.05|0
1601368200000|2020-09-29 08:30:00|5586.47|5586.47|5597.09|5597.09|5597.45|5597.45|5585.17|5585.17|0
1601368500000|2020-09-29 08:35:00|5596.49|5596.49|5594.35|5594.35|5596.49|5596.49|5592.19|5592.19|0
1601368800000|2020-09-29 08:40:00|5594.96|5594.96|5585.08|5585.08|5596.25|5596.25|5585.08|5585.08|0
1601369100000|2020-09-29 08:45:00|5584.85|5584.85|5579.18|5579.18|5589.2|5589.2|5579.18|5579.18|0
1601369400000|2020-09-29 08:50:00|5577.96|5577.96|5584.89|5584.89|5585.56|5585.56|5577.96|5577.96|0
1601369700000|2020-09-29 08:55:00|5584.02|5584.02|5586.47|5586.47|5589.99|5589.99|5584.02|5584.02|0
1601370000000|2020-09-29 09:00:00|5585.6|5585.6|5595.2|5595.2|5596.07|5596.07|5585.6|5585.6|0
1601370300000|2020-09-29 09:05:00|5594.84|5594.84|5593.09|5593.09|5594.84|5594.84|5588.98|5588.98|0
1601370600000|2020-09-29 09:10:00|5593.56|5593.56|5584.72|5584.72|5593.56|5593.56|5584.72|5584.72|0
1601370900000|2020-09-29 09:15:00|5584.11|5584.11|5590.65|5590.65|5590.65|5590.65|5583.06|5583.06|0
1601371200000|2020-09-29 09:20:00|5589.78|5589.78|5592.79|5592.79|5592.79|5592.79|5589.78|5589.78|0
1601371500000|2020-09-29 09:25:00|5592.33|5592.33|5596.17|5596.17|5596.99|5596.99|5589.11|5589.11|0
1601371800000|2020-09-29 09:30:00|5595.3|5595.3|5594.81|5594.81|5595.42|5595.42|5590.52|5590.52|0
1601372100000|2020-09-29 09:35:00|5595.04|5595.04|5598.57|5598.57|5599.24|5599.24|5594.68|5594.68|0
1601372400000|2020-09-29 09:40:00|5597.96|5597.96|5602.78|5602.78|5602.78|5602.78|5597.95|5597.95|0
1601372700000|2020-09-29 09:45:00|5601.56|5601.56|5600.48|5600.48|5602.4|5602.4|5600.48|5600.48|0
1601373000000|2020-09-29 09:50:00|5601.35|5601.35|5606.95|5606.95|5606.95|5606.95|5600.22|5600.22|0
1601373300000|2020-09-29 09:55:00|5606.34|5606.34|5612.14|5612.14|5612.14|5612.14|5603.31|5603.31|0
1601373600000|2020-09-29 10:00:00|5611.53|5611.53|5615.95|5615.95|5616.81|5616.81|5611.53|5611.53|0
1601373900000|2020-09-29 10:05:00|5616.38|5616.38|5623.26|5623.26|5623.26|5623.26|5615.95|5615.95|0
1601374200000|2020-09-29 10:10:00|5624.13|5624.13|5637.75|5637.75|5639.06|5639.06|5624.13|5624.13|0
1601374500000|2020-09-29 10:15:00|5637.98|5637.98|5638.46|5638.46|5638.46|5638.46|5632.82|5632.82|0
1601374800000|2020-09-29 10:20:00|5639.18|5639.18|5638.28|5638.28|5639.18|5639.18|5635.13|5635.13|0
1601375100000|2020-09-29 10:25:00|5638.75|5638.75|5646.29|5646.29|5646.29|5646.29|5638.75|5638.75|0
1601375400000|2020-09-29 10:30:00|5646.05|5646.05|5648.31|5648.31|5650.08|5650.08|5645.82|5645.82|0
1601375700000|2020-09-29 10:35:00|5647.95|5647.95|5645.81|5645.81|5649.35|5649.35|5644.27|5644.27|0
1601376000000|2020-09-29 10:40:00|5646.04|5646.04|5650.05|5650.05|5652.75|5652.75|5645.98|5645.98|0
1601376300000|2020-09-29 10:45:00|5649.19|5649.19|5642.83|5642.83|5649.19|5649.19|5642.6|5642.6|0
1601376600000|2020-09-29 10:50:00|5642.4|5642.4|5642.73|5642.73|5646.05|5646.05|5641.63|5641.63|0
1601376900000|2020-09-29 10:55:00|5643.09|5643.09|5643.56|5643.56|5647.07|5647.07|5642.11|5642.11|0
1601377200000|2020-09-29 11:00:00|5643.8|5643.8|5648.14|5648.14|5650.11|5650.11|5643.33|5643.33|0
1601377500000|2020-09-29 11:05:00|5647.53|5647.53|5651.11|5651.11|5651.11|5651.11|5647.53|5647.53|0
1601377800000|2020-09-29 11:10:00|5651.97|5651.97|5652.16|5652.16|5653.2|5653.2|5650.12|5650.12|0
1601378100000|2020-09-29 11:15:00|5651.3|5651.3|5654.86|5654.86|5656.87|5656.87|5649.36|5649.36|0
1601378400000|2020-09-29 11:20:00|5654.5|5654.5|5651.01|5651.01|5654.86|5654.86|5647.97|5647.97|0
1601378700000|2020-09-29 11:25:00|5650.14|5650.14|5652.49|5652.49|5652.74|5652.74|5648.67|5648.67|0
1601379000000|2020-09-29 11:30:00|5652.92|5652.92|5648.61|5648.61|5653.17|5653.17|5647.13|5647.13|0
1601379300000|2020-09-29 11:35:00|5649.48|5649.48|5641.94|5641.94|5649.48|5649.48|5641.94|5641.94|0
1601379600000|2020-09-29 11:40:00|5641.71|5641.71|5647.82|5647.82|5648.84|5648.84|5641.48|5641.48|0
1601379900000|2020-09-29 11:45:00|5647.59|5647.59|5644.61|5644.61|5650.05|5650.05|5644.61|5644.61|0
1601380200000|2020-09-29 11:50:00|5645.22|5645.22|5645.84|5645.84|5646.71|5646.71|5643.3|5643.3|0
1601380500000|2020-09-29 11:55:00|5646.07|5646.07|5649.96|5649.96|5650.37|5650.37|5646.07|5646.07|0
1601380800000|2020-09-29 12:00:00|5650.2|5650.2|5636.31|5636.31|5651.06|5651.06|5636.31|5636.31|0
1601381100000|2020-09-29 12:05:00|5636.75|5636.75|5637.1|5637.1|5637.1|5637.1|5632.65|5632.65|0
1601381400000|2020-09-29 12:10:00|5636.86|5636.86|5640.89|5640.89|5642.42|5642.42|5636.86|5636.86|0
1601381700000|2020-09-29 12:15:00|5640.02|5640.02|5638.6|5638.6|5643.41|5643.41|5638.6|5638.6|0
1601382000000|2020-09-29 12:20:00|5637.99|5637.99|5647.24|5647.24|5647.24|5647.24|5637.99|5637.99|0
1601382300000|2020-09-29 12:25:00|5646.88|5646.88|5652.98|5652.98|5652.98|5652.98|5641|5641|0
1601382600000|2020-09-29 12:30:00|5653.69|5653.69|5656.66|5656.66|5657.02|5657.02|5652.48|5652.48|0
1601382900000|2020-09-29 12:35:00|5656.05|5656.05|5659.22|5659.22|5660.85|5660.85|5656.05|5656.05|0
1601383200000|2020-09-29 12:40:00|5660.08|5660.08|5659.74|5659.74|5661.95|5661.95|5657.03|5657.03|0
1601383500000|2020-09-29 12:45:00|5659.97|5659.97|5660.81|5660.81|5660.96|5660.96|5658.44|5658.44|0
1601383800000|2020-09-29 12:50:00|5660.58|5660.58|5660.23|5660.23|5663.62|5663.62|5660.22|5660.22|0
1601384100000|2020-09-29 12:55:00|5658.49|5658.49|5658.74|5658.74|5659.17|5659.17|5651.7|5651.7|0
1601384400000|2020-09-29 13:00:00|5658.38|5658.38|5662.21|5662.21|5662.75|5662.75|5657.51|5657.51|0
1601384700000|2020-09-29 13:05:00|5663.09|5663.09|5666.15|5666.15|5666.15|5666.15|5663.09|5663.09|0
1601385000000|2020-09-29 13:10:00|5666.51|5666.51|5672.06|5672.06|5672.5|5672.5|5666.51|5666.51|0
1601385300000|2020-09-29 13:15:00|5672.32|5672.32|5672.62|5672.62|5675.29|5675.29|5672.26|5672.26|0
1601385600000|2020-09-29 13:20:00|5672.16|5672.16|5670.32|5670.32|5673.08|5673.08|5666.01|5666.01|0
1601385900000|2020-09-29 13:25:00|5670.76|5670.76|5669.48|5669.48|5671.63|5671.63|5665.92|5665.92|0
1601386200000|2020-09-29 13:30:00|5668.87|5668.87|5674.58|5674.58|5674.58|5674.58|5665.7|5665.7|0
1601386500000|2020-09-29 13:35:00|5674.12|5674.12|5684.34|5684.34|5684.54|5684.54|5673.89|5673.89|0
1601386800000|2020-09-29 13:40:00|5684.69|5684.69|5679.56|5679.56|5686.82|5686.82|5678.23|5678.23|0
1601387100000|2020-09-29 13:45:00|5679.33|5679.33|5683.66|5683.66|5691.86|5691.86|5677.57|5677.57|0
1601387400000|2020-09-29 13:50:00|5685.09|5685.09|5675.44|5675.44|5687.43|5687.43|5675.24|5675.24|0
1601387700000|2020-09-29 13:55:00|5675.67|5675.67|5677.43|5677.43|5678.32|5678.32|5673.46|5673.46|0
1601388000000|2020-09-29 14:00:00|5680.03|5680.03|5694.69|5694.69|5694.69|5694.69|5678.68|5678.68|0
1601388300000|2020-09-29 14:05:00|5694.23|5694.23|5687.56|5687.56|5695.54|5695.54|5680.75|5680.75|0
1601388600000|2020-09-29 14:10:00|5688.17|5688.17|5694.25|5694.25|5695.8|5695.8|5687.63|5687.63|0
1601388900000|2020-09-29 14:15:00|5694.71|5694.71|5694.37|5694.37|5697.96|5697.96|5693.94|5693.94|0
1601389200000|2020-09-29 14:20:00|5694.73|5694.73|5697.54|5697.54|5697.54|5697.54|5691.16|5691.16|0
1601389500000|2020-09-29 14:25:00|5698.26|5698.26|5694.27|5694.27|5699.59|5699.59|5690.87|5690.87|0
1601389800000|2020-09-29 14:30:00|5694.5|5694.5|5677.7|5677.7|5695.11|5695.11|5677.45|5677.45|0
1601390100000|2020-09-29 14:35:00|5677.47|5677.47|5671.39|5671.39|5678.95|5678.95|5668.54|5668.54|0
1601390400000|2020-09-29 14:40:00|5672.23|5672.23|5678.1|5678.1|5678.39|5678.39|5668.53|5668.53|0
1601390700000|2020-09-29 14:45:00|5678.56|5678.56|5676.87|5676.87|5680.74|5680.74|5674.19|5674.19|0
1601391000000|2020-09-29 14:50:00|5676.01|5676.01|5673.3|5673.3|5678.69|5678.69|5668.06|5668.06|0
1601391300000|2020-09-29 14:55:00|5673.53|5673.53|5679.25|5679.25|5679.48|5679.48|5672.97|5672.97|0
1601391600000|2020-09-29 15:00:00|5678.64|5678.64|5676.87|5676.87|5681.59|5681.59|5676.87|5676.87|0
1601391900000|2020-09-29 15:05:00|5676.51|5676.51|5674.18|5674.18|5683.83|5683.83|5674.18|5674.18|0
1601392200000|2020-09-29 15:10:00|5674.54|5674.54|5680.21|5680.21|5682.18|5682.18|5674.45|5674.45|0
1601392500000|2020-09-29 15:15:00|5680.57|5680.57|5677.82|5677.82|5684.05|5684.05|5677.82|5677.82|0
1601392800000|2020-09-29 15:20:00|5677.59|5677.59|5691.46|5691.46|5691.46|5691.46|5677.59|5677.59|0
1601393100000|2020-09-29 15:25:00|5691.69|5691.69|5686.93|5686.93|5691.69|5691.69|5685.02|5685.02|0
1601450100000|2020-09-30 07:15:00|5638.34|5638.34|5640.69|5640.69|5641.5|5641.5|5630.93|5630.93|0
1601450400000|2020-09-30 07:20:00|5640.08|5640.08|5626.7|5626.7|5640.08|5640.08|5625.86|5625.86|0
1601450700000|2020-09-30 07:25:00|5627.16|5627.16|5636.83|5636.83|5639.78|5639.78|5615.06|5615.06|0
1601451000000|2020-09-30 07:30:00|5637.19|5637.19|5650.26|5650.26|5652.34|5652.34|5633.92|5633.92|0
1601451300000|2020-09-30 07:35:00|5648.52|5648.52|5649.3|5649.3|5654.11|5654.11|5644.93|5644.93|0
1601451600000|2020-09-30 07:40:00|5650.16|5650.16|5640.78|5640.78|5650.26|5650.26|5640.78|5640.78|0
1601451900000|2020-09-30 07:45:00|5640.55|5640.55|5647.69|5647.69|5648.97|5648.97|5637.06|5637.06|0
1601452200000|2020-09-30 07:50:00|5647.09|5647.09|5634.81|5634.81|5647.09|5647.09|5634.45|5634.45|0
1601452500000|2020-09-30 07:55:00|5633.94|5633.94|5628.79|5628.79|5636.23|5636.23|5628.79|5628.79|0
1601452800000|2020-09-30 08:00:00|5629.49|5629.49|5622.11|5622.11|5630.76|5630.76|5622.11|5622.11|0
1601453100000|2020-09-30 08:05:00|5622.72|5622.72|5613.39|5613.39|5624.5|5624.5|5611.3|5611.3|0
1601453400000|2020-09-30 08:10:00|5613.03|5613.03|5616.27|5616.27|5616.27|5616.27|5610.94|5610.94|0
1601453700000|2020-09-30 08:15:00|5616.73|5616.73|5621.53|5621.53|5621.53|5621.53|5613.37|5613.37|0
1601454000000|2020-09-30 08:20:00|5620.81|5620.81|5622.33|5622.33|5624.98|5624.98|5620.81|5620.81|0
1601454300000|2020-09-30 08:25:00|5623.63|5623.63|5619.41|5619.41|5623.63|5623.63|5619.41|5619.41|0
1601454600000|2020-09-30 08:30:00|5619.64|5619.64|5623.12|5623.12|5623.83|5623.83|5618.39|5618.39|0
1601454900000|2020-09-30 08:35:00|5623.55|5623.55|5625.89|5625.89|5625.89|5625.89|5619.84|5619.84|0
1601455200000|2020-09-30 08:40:00|5627.11|5627.11|5628.85|5628.85|5630.16|5630.16|5621.44|5621.44|0
1601455500000|2020-09-30 08:45:00|5628.62|5628.62|5632.01|5632.01|5632.47|5632.47|5627.76|5627.76|0
1601455800000|2020-09-30 08:50:00|5632.7|5632.7|5639.28|5639.28|5639.28|5639.28|5632.7|5632.7|0
1601456100000|2020-09-30 08:55:00|5638.36|5638.36|5647.27|5647.27|5647.7|5647.7|5638.36|5638.36|0
1601456400000|2020-09-30 09:00:00|5646.83|5646.83|5653.64|5653.64|5654.5|5654.5|5644.55|5644.55|0
1601456700000|2020-09-30 09:05:00|5654.25|5654.25|5655.85|5655.85|5657.17|5657.17|5653.96|5653.96|0
1601457000000|2020-09-30 09:10:00|5654.99|5654.99|5649.59|5649.59|5657.01|5657.01|5647.9|5647.9|0
1601457300000|2020-09-30 09:15:00|5650.89|5650.89|5651.6|5651.6|5652.79|5652.79|5649.71|5649.71|0
1601457600000|2020-09-30 09:20:00|5651.14|5651.14|5652.74|5652.74|5655.24|5655.24|5650.78|5650.78|0
1601457900000|2020-09-30 09:25:00|5651.81|5651.81|5638.87|5638.87|5651.81|5651.81|5637.46|5637.46|0
1601458200000|2020-09-30 09:30:00|5638.51|5638.51|5649.71|5649.71|5651.14|5651.14|5638.51|5638.51|0
1601458500000|2020-09-30 09:35:00|5650.07|5650.07|5651|5651|5651.72|5651.72|5649.37|5649.37|0
1601458800000|2020-09-30 09:40:00|5650.65|5650.65|5642.71|5642.71|5650.65|5650.65|5642.71|5642.71|0
1601459100000|2020-09-30 09:45:00|5642.02|5642.02|5643.09|5643.09|5643.97|5643.97|5638.29|5638.29|0
1601459400000|2020-09-30 09:50:00|5642.37|5642.37|5642.89|5642.89|5645.91|5645.91|5641.94|5641.94|0
1601459700000|2020-09-30 09:55:00|5643.75|5643.75|5648.2|5648.2|5651.78|5651.78|5643.75|5643.75|0
1601460000000|2020-09-30 10:00:00|5647.34|5647.34|5637.56|5637.56|5647.61|5647.61|5637.2|5637.2|0
1601460300000|2020-09-30 10:05:00|5638.02|5638.02|5640.87|5640.87|5640.87|5640.87|5630.81|5630.81|0
1601460600000|2020-09-30 10:10:00|5643.18|5643.18|5642.38|5642.38|5643.18|5643.18|5637.8|5637.8|0
1601460900000|2020-09-30 10:15:00|5643.24|5643.24|5637.98|5637.98|5643.24|5643.24|5636.25|5636.25|0
1601461200000|2020-09-30 10:20:00|5637.12|5637.12|5637.25|5637.25|5637.48|5637.48|5635.79|5635.79|0
1601461500000|2020-09-30 10:25:00|5636.38|5636.38|5641.16|5641.16|5641.77|5641.77|5636.38|5636.38|0
1601461800000|2020-09-30 10:30:00|5640.3|5640.3|5652.61|5652.61|5653.01|5653.01|5639.58|5639.58|0
1601462100000|2020-09-30 10:35:00|5653.68|5653.68|5649.58|5649.58|5653.68|5653.68|5647.76|5647.76|0
1601462400000|2020-09-30 10:40:00|5649.94|5649.94|5652.48|5652.48|5653.83|5653.83|5649.94|5649.94|0
1601462700000|2020-09-30 10:45:00|5653.09|5653.09|5657.1|5657.1|5658.23|5658.23|5653.09|5653.09|0
1601463000000|2020-09-30 10:50:00|5655.36|5655.36|5648.9|5648.9|5655.36|5655.36|5648.9|5648.9|0
1601463300000|2020-09-30 10:55:00|5649.33|5649.33|5637.8|5637.8|5649.33|5649.33|5637.8|5637.8|0
1601463600000|2020-09-30 11:00:00|5636.94|5636.94|5640.39|5640.39|5640.55|5640.55|5633.41|5633.41|0
1601463900000|2020-09-30 11:05:00|5642.57|5642.57|5637.8|5637.8|5642.97|5642.97|5637.8|5637.8|0
1601464200000|2020-09-30 11:10:00|5636.93|5636.93|5632.61|5632.61|5638.05|5638.05|5631.74|5631.74|0
1601464500000|2020-09-30 11:15:00|5631.3|5631.3|5629.41|5629.41|5631.3|5631.3|5628.84|5628.84|0
1601464800000|2020-09-30 11:20:00|5628.8|5628.8|5627.97|5627.97|5629.66|5629.66|5627.21|5627.21|0
1601465100000|2020-09-30 11:25:00|5625.79|5625.79|5624.19|5624.19|5625.79|5625.79|5622.43|5622.43|0
1601465400000|2020-09-30 11:30:00|5623.83|5623.83|5620.72|5620.72|5624.46|5624.46|5618.46|5618.46|0
1601465700000|2020-09-30 11:35:00|5620.12|5620.12|5615.83|5615.83|5620.12|5620.12|5615.04|5615.04|0
1601466000000|2020-09-30 11:40:00|5615.22|5615.22|5617.17|5617.17|5618.29|5618.29|5615.22|5615.22|0
1601466300000|2020-09-30 11:45:00|5617.6|5617.6|5618.99|5618.99|5619.05|5619.05|5615.99|5615.99|0
1601466600000|2020-09-30 11:50:00|5618.63|5618.63|5615.38|5615.38|5618.63|5618.63|5615.38|5615.38|0
1601466900000|2020-09-30 11:55:00|5615.61|5615.61|5614.2|5614.2|5616.48|5616.48|5613.84|5613.84|0
1601467200000|2020-09-30 12:00:00|5613.76|5613.76|5609.73|5609.73|5614.37|5614.37|5609.12|5609.12|0
1601467500000|2020-09-30 12:05:00|5610.16|5610.16|5610.82|5610.82|5613.26|5613.26|5608.83|5608.83|0
1601467800000|2020-09-30 12:10:00|5611.18|5611.18|5611.3|5611.3|5613.8|5613.8|5610.04|5610.04|0
1601468100000|2020-09-30 12:15:00|5611.56|5611.56|5610.43|5610.43|5613.16|5613.16|5609.97|5609.97|0
1601468400000|2020-09-30 12:20:00|5611.3|5611.3|5616.92|5616.92|5616.92|5616.92|5611.3|5611.3|0
1601468700000|2020-09-30 12:25:00|5616.69|5616.69|5617.35|5617.35|5617.35|5617.35|5613.6|5613.6|0
1601469000000|2020-09-30 12:30:00|5618.66|5618.66|5624.02|5624.02|5624.02|5624.02|5618.66|5618.66|0
1601469300000|2020-09-30 12:35:00|5622.29|5622.29|5626.61|5626.61|5626.61|5626.61|5622.29|5622.29|0
1601469600000|2020-09-30 12:40:00|5625.4|5625.4|5637.04|5637.04|5637.04|5637.04|5625.4|5625.4|0
1601469900000|2020-09-30 12:45:00|5636.43|5636.43|5629.91|5629.91|5636.43|5636.43|5629.2|5629.2|0
1601470200000|2020-09-30 12:50:00|5630.27|5630.27|5628.62|5628.62|5632.1|5632.1|5628.62|5628.62|0
1601470500000|2020-09-30 12:55:00|5626.89|5626.89|5623.1|5623.1|5627.75|5627.75|5622.84|5622.84|0
1601470800000|2020-09-30 13:00:00|5624.83|5624.83|5626.46|5626.46|5626.92|5626.92|5619.5|5619.5|0
1601471100000|2020-09-30 13:05:00|5625.85|5625.85|5632.33|5632.33|5633.92|5633.92|5625.49|5625.49|0
1601471400000|2020-09-30 13:10:00|5631.47|5631.47|5637.08|5637.08|5637.69|5637.69|5630.37|5630.37|0
1601471700000|2020-09-30 13:15:00|5636.72|5636.72|5631.22|5631.22|5637.2|5637.2|5631.22|5631.22|0
1601472000000|2020-09-30 13:20:00|5632.12|5632.12|5637.72|5637.72|5637.72|5637.72|5631.68|5631.68|0
1601472300000|2020-09-30 13:25:00|5637.49|5637.49|5644.4|5644.4|5644.4|5644.4|5636.31|5636.31|0
1601472600000|2020-09-30 13:30:00|5645.01|5645.01|5662.22|5662.22|5662.22|5662.22|5645.01|5645.01|0
1601472900000|2020-09-30 13:35:00|5662.58|5662.58|5660.71|5660.71|5663.81|5663.81|5655.28|5655.28|0
1601473200000|2020-09-30 13:40:00|5661.32|5661.32|5663.62|5663.62|5663.62|5663.62|5660.36|5660.36|0
1601473500000|2020-09-30 13:45:00|5662.75|5662.75|5667.35|5667.35|5667.41|5667.41|5661.36|5661.36|0
1601473800000|2020-09-30 13:50:00|5666.89|5666.89|5665.24|5665.24|5669.95|5669.95|5658.37|5658.37|0
1601474100000|2020-09-30 13:55:00|5665.47|5665.47|5679.18|5679.18|5679.18|5679.18|5665.47|5665.47|0
1601474400000|2020-09-30 14:00:00|5678.82|5678.82|5690.97|5690.97|5690.97|5690.97|5676.61|5676.61|0
1601474700000|2020-09-30 14:05:00|5691.41|5691.41|5681.99|5681.99|5691.77|5691.77|5681.12|5681.12|0
1601475000000|2020-09-30 14:10:00|5683.06|5683.06|5681.95|5681.95|5689.18|5689.18|5681.34|5681.34|0
1601475300000|2020-09-30 14:15:00|5681.48|5681.48|5687.47|5687.47|5687.72|5687.72|5679.71|5679.71|0
1601475600000|2020-09-30 14:20:00|5688.17|5688.17|5690.5|5690.5|5692.66|5692.66|5685.75|5685.75|0
1601475900000|2020-09-30 14:25:00|5690.73|5690.73|5688.95|5688.95|5690.73|5690.73|5685.78|5685.78|0
1601476200000|2020-09-30 14:30:00|5689.64|5689.64|5686.31|5686.31|5692.94|5692.94|5683.11|5683.11|0
1601476500000|2020-09-30 14:35:00|5687.18|5687.18|5682.22|5682.22|5688.51|5688.51|5681.8|5681.8|0
1601476800000|2020-09-30 14:40:00|5683.45|5683.45|5677.52|5677.52|5685.49|5685.49|5673.92|5673.92|0
1601477100000|2020-09-30 14:45:00|5679.25|5679.25|5686.38|5686.38|5686.84|5686.84|5678.81|5678.81|0
1601477400000|2020-09-30 14:50:00|5686.81|5686.81|5687.91|5687.91|5692.15|5692.15|5686.81|5686.81|0
1601477700000|2020-09-30 14:55:00|5688.14|5688.14|5682.03|5682.03|5690.33|5690.33|5679.22|5679.22|0
1601478000000|2020-09-30 15:00:00|5681.17|5681.17|5682.14|5682.14|5683.08|5683.08|5679.12|5679.12|0
1601478300000|2020-09-30 15:05:00|5683.1|5683.1|5679.28|5679.28|5686.34|5686.34|5676.22|5676.22|0
1601478600000|2020-09-30 15:10:00|5679.72|5679.72|5679.81|5679.81|5680.68|5680.68|5677.45|5677.45|0
1601478900000|2020-09-30 15:15:00|5680.07|5680.07|5688.64|5688.64|5689|5689|5680.07|5680.07|0
1601479200000|2020-09-30 15:20:00|5687.77|5687.77|5684.33|5684.33|5690.11|5690.11|5679.14|5679.14|0
1601479500000|2020-09-30 15:25:00|5684.69|5684.69|5672.58|5672.58|5686.53|5686.53|5668.81|5668.81|0
1601536500000|2020-10-01 07:15:00|5707.84|5707.84|5726.17|5726.17|5733.66|5733.66|5707.41|5707.41|0
1601536800000|2020-10-01 07:20:00|5725.73|5725.73|5739.2|5739.2|5740.97|5740.97|5725.73|5725.73|0
1601537100000|2020-10-01 07:25:00|5739.89|5739.89|5742.8|5742.8|5745.08|5745.08|5739.89|5739.89|0
1601537400000|2020-10-01 07:30:00|5741.5|5741.5|5742.48|5742.48|5745.54|5745.54|5733.18|5733.18|0
1601537700000|2020-10-01 07:35:00|5741.55|5741.55|5749.87|5749.87|5755.03|5755.03|5738.4|5738.4|0
1601538000000|2020-10-01 07:40:00|5750.3|5750.3|5753.3|5753.3|5758.71|5758.71|5745.07|5745.07|0
1601538300000|2020-10-01 07:45:00|5752.84|5752.84|5749.83|5749.83|5756.98|5756.98|5746.45|5746.45|0
1601538600000|2020-10-01 07:50:00|5748.96|5748.96|5757.38|5757.38|5759.82|5759.82|5746.58|5746.58|0
1601538900000|2020-10-01 07:55:00|5756.77|5756.77|5772.28|5772.28|5772.28|5772.28|5756.08|5756.08|0
1601539200000|2020-10-01 08:00:00|5773.15|5773.15|5769.13|5769.13|5775.92|5775.92|5767.26|5767.26|0
1601539500000|2020-10-01 08:05:00|5767.83|5767.83|5763.71|5763.71|5768.72|5768.72|5763.71|5763.71|0
1601539800000|2020-10-01 08:10:00|5762.85|5762.85|5766.01|5766.01|5767.82|5767.82|5759.18|5759.18|0
1601540100000|2020-10-01 08:15:00|5767.75|5767.75|5768.74|5768.74|5769.47|5769.47|5763.07|5763.07|0
1601540400000|2020-10-01 08:20:00|5768.3|5768.3|5766.76|5766.76|5768.3|5768.3|5765.03|5765.03|0
1601540700000|2020-10-01 08:25:00|5765.9|5765.9|5755.86|5755.86|5765.9|5765.9|5755.5|5755.5|0
1601541000000|2020-10-01 08:30:00|5754.98|5754.98|5732.14|5732.14|5756.42|5756.42|5732.14|5732.14|0
1601541300000|2020-10-01 08:35:00|5734.32|5734.32|5737.34|5737.34|5738.17|5738.17|5732.73|5732.73|0
1601541600000|2020-10-01 08:40:00|5736.46|5736.46|5745.64|5745.64|5749.92|5749.92|5736.46|5736.46|0
1601541900000|2020-10-01 08:45:00|5744.78|5744.78|5743.13|5743.13|5748.38|5748.38|5742.34|5742.34|0
1601542200000|2020-10-01 08:50:00|5743.57|5743.57|5741.35|5741.35|5744.72|5744.72|5737.82|5737.82|0
1601542500000|2020-10-01 08:55:00|5741.71|5741.71|5737.67|5737.67|5743.24|5743.24|5737.67|5737.67|0
1601542800000|2020-10-01 09:00:00|5736.59|5736.59|5741.39|5741.39|5741.7|5741.7|5735.82|5735.82|0
1601543100000|2020-10-01 09:05:00|5741.03|5741.03|5749.68|5749.68|5750.29|5750.29|5739.83|5739.83|0
1601543400000|2020-10-01 09:10:00|5750.14|5750.14|5757.08|5757.08|5757.08|5757.08|5750.14|5750.14|0
1601543700000|2020-10-01 09:15:00|5757.51|5757.51|5773.75|5773.75|5773.75|5773.75|5757.51|5757.51|0
1601544000000|2020-10-01 09:20:00|5774.18|5774.18|5778.17|5778.17|5779.88|5779.88|5772.85|5772.85|0
1601544300000|2020-10-01 09:25:00|5778.43|5778.43|5781.01|5781.01|5781.32|5781.32|5772.54|5772.54|0
1601544600000|2020-10-01 09:30:00|5780.65|5780.65|5770.96|5770.96|5782|5782|5770.96|5770.96|0
1601544900000|2020-10-01 09:35:00|5770.53|5770.53|5771.19|5771.19|5771.63|5771.63|5765.5|5765.5|0
1601545200000|2020-10-01 09:40:00|5770.96|5770.96|5773.84|5773.84|5778.1|5778.1|5770.4|5770.4|0
1601545500000|2020-10-01 09:45:00|5773.48|5773.48|5771.4|5771.4|5775.06|5775.06|5770.25|5770.25|0
1601545800000|2020-10-01 09:50:00|5770.96|5770.96|5767.04|5767.04|5771.32|5771.32|5767.04|5767.04|0
1601546100000|2020-10-01 09:55:00|5766.57|5766.57|5777.5|5777.5|5777.73|5777.73|5766.57|5766.57|0
1601546400000|2020-10-01 10:00:00|5777.06|5777.06|5771.96|5771.96|5777.06|5777.06|5771.96|5771.96|0
1601546700000|2020-10-01 10:05:00|5771.25|5771.25|5770.49|5770.49|5774.39|5774.39|5770.49|5770.49|0
1601547000000|2020-10-01 10:10:00|5770.13|5770.13|5763.38|5763.38|5770.13|5770.13|5763.38|5763.38|0
1601547300000|2020-10-01 10:15:00|5763.81|5763.81|5763.68|5763.68|5764.14|5764.14|5761.05|5761.05|0
1601547600000|2020-10-01 10:20:00|5763.32|5763.32|5763.78|5763.78|5764.42|5764.42|5756.94|5756.94|0
1601547900000|2020-10-01 10:25:00|5762.91|5762.91|5775.49|5775.49|5775.72|5775.72|5762.68|5762.68|0
1601548200000|2020-10-01 10:30:00|5774.62|5774.62|5780.29|5780.29|5780.3|5780.3|5771.83|5771.83|0
1601548500000|2020-10-01 10:35:00|5781.01|5781.01|5787.51|5787.51|5787.51|5787.51|5781.01|5781.01|0
1601548800000|2020-10-01 10:40:00|5788.23|5788.23|5788.37|5788.37|5790.72|5790.72|5787.34|5787.34|0
1601549100000|2020-10-01 10:45:00|5788.83|5788.83|5791.39|5791.39|5791.91|5791.91|5788.2|5788.2|0
1601549400000|2020-10-01 10:50:00|5791.75|5791.75|5793.72|5793.72|5794.08|5794.08|5790.94|5790.94|0
1601549700000|2020-10-01 10:55:00|5795.91|5795.91|5809.39|5809.39|5809.39|5809.39|5795.91|5795.91|0
1601550000000|2020-10-01 11:00:00|5810.48|5810.48|5819.84|5819.84|5819.84|5819.84|5810.38|5810.38|0
1601550300000|2020-10-01 11:05:00|5821.15|5821.15|5809.89|5809.89|5821.73|5821.73|5809.25|5809.25|0
1601550600000|2020-10-01 11:10:00|5810.61|5810.61|5815.86|5815.86|5817.3|5817.3|5810.18|5810.18|0
1601550900000|2020-10-01 11:15:00|5815.43|5815.43|5799.58|5799.58|5816.04|5816.04|5799.58|5799.58|0
1601551200000|2020-10-01 11:20:00|5799.35|5799.35|5797.03|5797.03|5801.96|5801.96|5795.85|5795.85|0
1601551500000|2020-10-01 11:25:00|5797.89|5797.89|5802.97|5802.97|5803.44|5803.44|5796.95|5796.95|0
1601551800000|2020-10-01 11:30:00|5802.51|5802.51|5800.86|5800.86|5803.45|5803.45|5798.54|5798.54|0
1601552100000|2020-10-01 11:35:00|5801.55|5801.55|5796.49|5796.49|5801.55|5801.55|5794.36|5794.36|0
1601552400000|2020-10-01 11:40:00|5796.85|5796.85|5791.36|5791.36|5796.85|5796.85|5786.48|5786.48|0
1601552700000|2020-10-01 11:45:00|5791.72|5791.72|5785.5|5785.5|5795.19|5795.19|5785.14|5785.14|0
1601553000000|2020-10-01 11:50:00|5784.63|5784.63|5785.61|5785.61|5786.91|5786.91|5781.2|5781.2|0
1601553300000|2020-10-01 11:55:00|5785|5785|5798.91|5798.91|5799.52|5799.52|5785|5785|0
1601553600000|2020-10-01 12:00:00|5799.27|5799.27|5797.15|5797.15|5799.27|5799.27|5794.6|5794.6|0
1601553900000|2020-10-01 12:05:00|5797.58|5797.58|5783.42|5783.42|5797.58|5797.58|5780.82|5780.82|0
1601554200000|2020-10-01 12:10:00|5783.86|5783.86|5788.53|5788.53|5790.8|5790.8|5783.86|5783.86|0
1601554500000|2020-10-01 12:15:00|5787.92|5787.92|5780.46|5780.46|5787.92|5787.92|5780.2|5780.2|0
1601554800000|2020-10-01 12:20:00|5778.63|5778.63|5773.72|5773.72|5778.99|5778.99|5773.72|5773.72|0
1601555100000|2020-10-01 12:25:00|5773.29|5773.29|5779.18|5779.18|5779.62|5779.62|5773.29|5773.29|0
1601555400000|2020-10-01 12:30:00|5778.82|5778.82|5774.67|5774.67|5779.72|5779.72|5773.8|5773.8|0
1601555700000|2020-10-01 12:35:00|5774.9|5774.9|5779.19|5779.19|5780.24|5780.24|5774.87|5774.87|0
1601556000000|2020-10-01 12:40:00|5778.58|5778.58|5779.23|5779.23|5781.56|5781.56|5778.58|5778.58|0
1601556300000|2020-10-01 12:45:00|5778.36|5778.36|5773.21|5773.21|5778.53|5778.53|5772.89|5772.89|0
1601556600000|2020-10-01 12:50:00|5773.57|5773.57|5769.21|5769.21|5775.31|5775.31|5767.92|5767.92|0
1601556900000|2020-10-01 12:55:00|5769.56|5769.56|5761.87|5761.87|5770.26|5770.26|5761.51|5761.51|0
1601557200000|2020-10-01 13:00:00|5761|5761|5766.28|5766.28|5766.33|5766.33|5760.25|5760.25|0
1601557500000|2020-10-01 13:05:00|5765.7|5765.7|5760.54|5760.54|5769.83|5769.83|5758.8|5758.8|0
1601557800000|2020-10-01 13:10:00|5760.77|5760.77|5762.89|5762.89|5765.88|5765.88|5759.46|5759.46|0
1601558100000|2020-10-01 13:15:00|5762.66|5762.66|5764.45|5764.45|5767.09|5767.09|5761.84|5761.84|0
1601558400000|2020-10-01 13:20:00|5764.01|5764.01|5764.21|5764.21|5764.21|5764.21|5759.14|5759.14|0
1601558700000|2020-10-01 13:25:00|5763.85|5763.85|5765.51|5765.51|5766.05|5766.05|5761.7|5761.7|0
1601559000000|2020-10-01 13:30:00|5765.87|5765.87|5772.44|5772.44|5774.73|5774.73|5765.87|5765.87|0
1601559300000|2020-10-01 13:35:00|5773.3|5773.3|5770.93|5770.93|5778.93|5778.93|5770.93|5770.93|0
1601559600000|2020-10-01 13:40:00|5772.08|5772.08|5771.87|5771.87|5778.13|5778.13|5770.07|5770.07|0
1601559900000|2020-10-01 13:45:00|5771|5771|5763.42|5763.42|5771|5771|5758.86|5758.86|0
1601560200000|2020-10-01 13:50:00|5764.01|5764.01|5758.62|5758.62|5764.61|5764.61|5758.62|5758.62|0
1601560500000|2020-10-01 13:55:00|5758.26|5758.26|5758.75|5758.75|5759.75|5759.75|5754.44|5754.44|0
1601560800000|2020-10-01 14:00:00|5758.32|5758.32|5747.52|5747.52|5758.32|5758.32|5746.83|5746.83|0
1601561100000|2020-10-01 14:05:00|5746.83|5746.83|5734.21|5734.21|5747.7|5747.7|5734.21|5734.21|0
1601561400000|2020-10-01 14:10:00|5734.81|5734.81|5746.3|5746.3|5746.3|5746.3|5730.47|5730.47|0
1601561700000|2020-10-01 14:15:00|5746.76|5746.76|5757.8|5757.8|5758.03|5758.03|5746.76|5746.76|0
1601562000000|2020-10-01 14:20:00|5758.24|5758.24|5756.59|5756.59|5761.82|5761.82|5755.72|5755.72|0
1601562300000|2020-10-01 14:25:00|5756.36|5756.36|5755.79|5755.79|5757.26|5757.26|5752.24|5752.24|0
1601562600000|2020-10-01 14:30:00|5755.56|5755.56|5769.05|5769.05|5769.12|5769.12|5753.08|5753.08|0
1601562900000|2020-10-01 14:35:00|5769.51|5769.51|5783.34|5783.34|5783.95|5783.95|5769.51|5769.51|0
1601563200000|2020-10-01 14:40:00|5783.78|5783.78|5784.29|5784.29|5787.16|5787.16|5780.19|5780.19|0
1601563500000|2020-10-01 14:45:00|5784.73|5784.73|5784.8|5784.8|5785.23|5785.23|5780.24|5780.24|0
1601563800000|2020-10-01 14:50:00|5785.58|5785.58|5795.4|5795.4|5795.4|5795.4|5785.58|5785.58|0
1601564100000|2020-10-01 14:55:00|5795.76|5795.76|5792.02|5792.02|5798.21|5798.21|5785.77|5785.77|0
1601564400000|2020-10-01 15:00:00|5792.25|5792.25|5805.48|5805.48|5807.36|5807.36|5790.51|5790.51|0
1601564700000|2020-10-01 15:05:00|5805.92|5805.92|5796.94|5796.94|5805.92|5805.92|5796.94|5796.94|0
1601565000000|2020-10-01 15:10:00|5796.5|5796.5|5797.85|5797.85|5798.51|5798.51|5792.49|5792.49|0
1601565300000|2020-10-01 15:15:00|5798.82|5798.82|5791.18|5791.18|5800.58|5800.58|5789.42|5789.42|0
1601565600000|2020-10-01 15:20:00|5792.05|5792.05|5789.7|5789.7|5798|5798|5788.54|5788.54|0
1601565900000|2020-10-01 15:25:00|5789.09|5789.09|5784.33|5784.33|5792.51|5792.51|5784.33|5784.33|0
1601536500000|2020-10-01 07:15:00|5707.84|5707.84|5726.17|5726.17|5733.66|5733.66|5707.41|5707.41|0
1601536800000|2020-10-01 07:20:00|5725.73|5725.73|5739.2|5739.2|5740.97|5740.97|5725.73|5725.73|0
1601537100000|2020-10-01 07:25:00|5739.89|5739.89|5742.8|5742.8|5745.08|5745.08|5739.89|5739.89|0
1601537400000|2020-10-01 07:30:00|5741.5|5741.5|5742.48|5742.48|5745.54|5745.54|5733.18|5733.18|0
1601537700000|2020-10-01 07:35:00|5741.55|5741.55|5749.87|5749.87|5755.03|5755.03|5738.4|5738.4|0
1601538000000|2020-10-01 07:40:00|5750.3|5750.3|5753.3|5753.3|5758.71|5758.71|5745.07|5745.07|0
1601538300000|2020-10-01 07:45:00|5752.84|5752.84|5749.83|5749.83|5756.98|5756.98|5746.45|5746.45|0
1601538600000|2020-10-01 07:50:00|5748.96|5748.96|5757.38|5757.38|5759.82|5759.82|5746.58|5746.58|0
1601538900000|2020-10-01 07:55:00|5756.77|5756.77|5772.28|5772.28|5772.28|5772.28|5756.08|5756.08|0
1601539200000|2020-10-01 08:00:00|5773.15|5773.15|5769.13|5769.13|5775.92|5775.92|5767.26|5767.26|0
1601539500000|2020-10-01 08:05:00|5767.83|5767.83|5763.71|5763.71|5768.72|5768.72|5763.71|5763.71|0
1601539800000|2020-10-01 08:10:00|5762.85|5762.85|5766.01|5766.01|5767.82|5767.82|5759.18|5759.18|0
1601540100000|2020-10-01 08:15:00|5767.75|5767.75|5768.74|5768.74|5769.47|5769.47|5763.07|5763.07|0
1601540400000|2020-10-01 08:20:00|5768.3|5768.3|5766.76|5766.76|5768.3|5768.3|5765.03|5765.03|0
1601540700000|2020-10-01 08:25:00|5765.9|5765.9|5755.86|5755.86|5765.9|5765.9|5755.5|5755.5|0
1601541000000|2020-10-01 08:30:00|5754.98|5754.98|5732.14|5732.14|5756.42|5756.42|5732.14|5732.14|0
1601541300000|2020-10-01 08:35:00|5734.32|5734.32|5737.34|5737.34|5738.17|5738.17|5732.73|5732.73|0
1601541600000|2020-10-01 08:40:00|5736.46|5736.46|5745.64|5745.64|5749.92|5749.92|5736.46|5736.46|0
1601541900000|2020-10-01 08:45:00|5744.78|5744.78|5743.13|5743.13|5748.38|5748.38|5742.34|5742.34|0
1601542200000|2020-10-01 08:50:00|5743.57|5743.57|5741.35|5741.35|5744.72|5744.72|5737.82|5737.82|0
1601542500000|2020-10-01 08:55:00|5741.71|5741.71|5737.67|5737.67|5743.24|5743.24|5737.67|5737.67|0
1601542800000|2020-10-01 09:00:00|5736.59|5736.59|5741.39|5741.39|5741.7|5741.7|5735.82|5735.82|0
1601543100000|2020-10-01 09:05:00|5741.03|5741.03|5749.68|5749.68|5750.29|5750.29|5739.83|5739.83|0
1601543400000|2020-10-01 09:10:00|5750.14|5750.14|5757.08|5757.08|5757.08|5757.08|5750.14|5750.14|0
1601543700000|2020-10-01 09:15:00|5757.51|5757.51|5773.75|5773.75|5773.75|5773.75|5757.51|5757.51|0
1601544000000|2020-10-01 09:20:00|5774.18|5774.18|5778.17|5778.17|5779.88|5779.88|5772.85|5772.85|0
1601544300000|2020-10-01 09:25:00|5778.43|5778.43|5781.01|5781.01|5781.32|5781.32|5772.54|5772.54|0
1601544600000|2020-10-01 09:30:00|5780.65|5780.65|5770.96|5770.96|5782|5782|5770.96|5770.96|0
1601544900000|2020-10-01 09:35:00|5770.53|5770.53|5771.19|5771.19|5771.63|5771.63|5765.5|5765.5|0
1601545200000|2020-10-01 09:40:00|5770.96|5770.96|5773.84|5773.84|5778.1|5778.1|5770.4|5770.4|0
1601545500000|2020-10-01 09:45:00|5773.48|5773.48|5771.4|5771.4|5775.06|5775.06|5770.25|5770.25|0
1601545800000|2020-10-01 09:50:00|5770.96|5770.96|5767.04|5767.04|5771.32|5771.32|5767.04|5767.04|0
1601546100000|2020-10-01 09:55:00|5766.57|5766.57|5777.5|5777.5|5777.73|5777.73|5766.57|5766.57|0
1601546400000|2020-10-01 10:00:00|5777.06|5777.06|5771.96|5771.96|5777.06|5777.06|5771.96|5771.96|0
1601546700000|2020-10-01 10:05:00|5771.25|5771.25|5770.49|5770.49|5774.39|5774.39|5770.49|5770.49|0
1601547000000|2020-10-01 10:10:00|5770.13|5770.13|5763.38|5763.38|5770.13|5770.13|5763.38|5763.38|0
1601547300000|2020-10-01 10:15:00|5763.81|5763.81|5763.68|5763.68|5764.14|5764.14|5761.05|5761.05|0
1601547600000|2020-10-01 10:20:00|5763.32|5763.32|5763.78|5763.78|5764.42|5764.42|5756.94|5756.94|0
1601547900000|2020-10-01 10:25:00|5762.91|5762.91|5775.49|5775.49|5775.72|5775.72|5762.68|5762.68|0
1601548200000|2020-10-01 10:30:00|5774.62|5774.62|5780.29|5780.29|5780.3|5780.3|5771.83|5771.83|0
1601548500000|2020-10-01 10:35:00|5781.01|5781.01|5787.51|5787.51|5787.51|5787.51|5781.01|5781.01|0
1601548800000|2020-10-01 10:40:00|5788.23|5788.23|5788.37|5788.37|5790.72|5790.72|5787.34|5787.34|0
1601549100000|2020-10-01 10:45:00|5788.83|5788.83|5791.39|5791.39|5791.91|5791.91|5788.2|5788.2|0
1601549400000|2020-10-01 10:50:00|5791.75|5791.75|5793.72|5793.72|5794.08|5794.08|5790.94|5790.94|0
1601549700000|2020-10-01 10:55:00|5795.91|5795.91|5809.39|5809.39|5809.39|5809.39|5795.91|5795.91|0
1601550000000|2020-10-01 11:00:00|5810.48|5810.48|5819.84|5819.84|5819.84|5819.84|5810.38|5810.38|0
1601550300000|2020-10-01 11:05:00|5821.15|5821.15|5809.89|5809.89|5821.73|5821.73|5809.25|5809.25|0
1601550600000|2020-10-01 11:10:00|5810.61|5810.61|5815.86|5815.86|5817.3|5817.3|5810.18|5810.18|0
1601550900000|2020-10-01 11:15:00|5815.43|5815.43|5799.58|5799.58|5816.04|5816.04|5799.58|5799.58|0
1601551200000|2020-10-01 11:20:00|5799.35|5799.35|5797.03|5797.03|5801.96|5801.96|5795.85|5795.85|0
1601551500000|2020-10-01 11:25:00|5797.89|5797.89|5802.97|5802.97|5803.44|5803.44|5796.95|5796.95|0
1601551800000|2020-10-01 11:30:00|5802.51|5802.51|5800.86|5800.86|5803.45|5803.45|5798.54|5798.54|0
1601552100000|2020-10-01 11:35:00|5801.55|5801.55|5796.49|5796.49|5801.55|5801.55|5794.36|5794.36|0
1601552400000|2020-10-01 11:40:00|5796.85|5796.85|5791.36|5791.36|5796.85|5796.85|5786.48|5786.48|0
1601552700000|2020-10-01 11:45:00|5791.72|5791.72|5785.5|5785.5|5795.19|5795.19|5785.14|5785.14|0
1601553000000|2020-10-01 11:50:00|5784.63|5784.63|5785.61|5785.61|5786.91|5786.91|5781.2|5781.2|0
1601553300000|2020-10-01 11:55:00|5785|5785|5798.91|5798.91|5799.52|5799.52|5785|5785|0
1601553600000|2020-10-01 12:00:00|5799.27|5799.27|5797.15|5797.15|5799.27|5799.27|5794.6|5794.6|0
1601553900000|2020-10-01 12:05:00|5797.58|5797.58|5783.42|5783.42|5797.58|5797.58|5780.82|5780.82|0
1601554200000|2020-10-01 12:10:00|5783.86|5783.86|5788.53|5788.53|5790.8|5790.8|5783.86|5783.86|0
1601554500000|2020-10-01 12:15:00|5787.92|5787.92|5780.46|5780.46|5787.92|5787.92|5780.2|5780.2|0
1601554800000|2020-10-01 12:20:00|5778.63|5778.63|5773.72|5773.72|5778.99|5778.99|5773.72|5773.72|0
1601555100000|2020-10-01 12:25:00|5773.29|5773.29|5779.18|5779.18|5779.62|5779.62|5773.29|5773.29|0
1601555400000|2020-10-01 12:30:00|5778.82|5778.82|5774.67|5774.67|5779.72|5779.72|5773.8|5773.8|0
1601555700000|2020-10-01 12:35:00|5774.9|5774.9|5779.19|5779.19|5780.24|5780.24|5774.87|5774.87|0
1601556000000|2020-10-01 12:40:00|5778.58|5778.58|5779.23|5779.23|5781.56|5781.56|5778.58|5778.58|0
1601556300000|2020-10-01 12:45:00|5778.36|5778.36|5773.21|5773.21|5778.53|5778.53|5772.89|5772.89|0
1601556600000|2020-10-01 12:50:00|5773.57|5773.57|5769.21|5769.21|5775.31|5775.31|5767.92|5767.92|0
1601556900000|2020-10-01 12:55:00|5769.56|5769.56|5761.87|5761.87|5770.26|5770.26|5761.51|5761.51|0
1601557200000|2020-10-01 13:00:00|5761|5761|5766.28|5766.28|5766.33|5766.33|5760.25|5760.25|0
1601557500000|2020-10-01 13:05:00|5765.7|5765.7|5760.54|5760.54|5769.83|5769.83|5758.8|5758.8|0
1601557800000|2020-10-01 13:10:00|5760.77|5760.77|5762.89|5762.89|5765.88|5765.88|5759.46|5759.46|0
1601558100000|2020-10-01 13:15:00|5762.66|5762.66|5764.45|5764.45|5767.09|5767.09|5761.84|5761.84|0
1601558400000|2020-10-01 13:20:00|5764.01|5764.01|5764.21|5764.21|5764.21|5764.21|5759.14|5759.14|0
1601558700000|2020-10-01 13:25:00|5763.85|5763.85|5765.51|5765.51|5766.05|5766.05|5761.7|5761.7|0
1601559000000|2020-10-01 13:30:00|5765.87|5765.87|5772.44|5772.44|5774.73|5774.73|5765.87|5765.87|0
1601559300000|2020-10-01 13:35:00|5773.3|5773.3|5770.93|5770.93|5778.93|5778.93|5770.93|5770.93|0
1601559600000|2020-10-01 13:40:00|5772.08|5772.08|5771.87|5771.87|5778.13|5778.13|5770.07|5770.07|0
1601559900000|2020-10-01 13:45:00|5771|5771|5763.42|5763.42|5771|5771|5758.86|5758.86|0
1601560200000|2020-10-01 13:50:00|5764.01|5764.01|5758.62|5758.62|5764.61|5764.61|5758.62|5758.62|0
1601560500000|2020-10-01 13:55:00|5758.26|5758.26|5758.75|5758.75|5759.75|5759.75|5754.44|5754.44|0
1601560800000|2020-10-01 14:00:00|5758.32|5758.32|5747.52|5747.52|5758.32|5758.32|5746.83|5746.83|0
1601561100000|2020-10-01 14:05:00|5746.83|5746.83|5734.21|5734.21|5747.7|5747.7|5734.21|5734.21|0
1601561400000|2020-10-01 14:10:00|5734.81|5734.81|5746.3|5746.3|5746.3|5746.3|5730.47|5730.47|0
1601561700000|2020-10-01 14:15:00|5746.76|5746.76|5757.8|5757.8|5758.03|5758.03|5746.76|5746.76|0
1601562000000|2020-10-01 14:20:00|5758.24|5758.24|5756.59|5756.59|5761.82|5761.82|5755.72|5755.72|0
1601562300000|2020-10-01 14:25:00|5756.36|5756.36|5755.79|5755.79|5757.26|5757.26|5752.24|5752.24|0
1601562600000|2020-10-01 14:30:00|5755.56|5755.56|5769.05|5769.05|5769.12|5769.12|5753.08|5753.08|0
1601562900000|2020-10-01 14:35:00|5769.51|5769.51|5783.34|5783.34|5783.95|5783.95|5769.51|5769.51|0
1601563200000|2020-10-01 14:40:00|5783.78|5783.78|5784.29|5784.29|5787.16|5787.16|5780.19|5780.19|0
1601563500000|2020-10-01 14:45:00|5784.73|5784.73|5784.8|5784.8|5785.23|5785.23|5780.24|5780.24|0
1601563800000|2020-10-01 14:50:00|5785.58|5785.58|5795.4|5795.4|5795.4|5795.4|5785.58|5785.58|0
1601564100000|2020-10-01 14:55:00|5795.76|5795.76|5792.02|5792.02|5798.21|5798.21|5785.77|5785.77|0
1601564400000|2020-10-01 15:00:00|5792.25|5792.25|5805.48|5805.48|5807.36|5807.36|5790.51|5790.51|0
1601564700000|2020-10-01 15:05:00|5805.92|5805.92|5796.94|5796.94|5805.92|5805.92|5796.94|5796.94|0
1601565000000|2020-10-01 15:10:00|5796.5|5796.5|5797.85|5797.85|5798.51|5798.51|5792.49|5792.49|0
1601565300000|2020-10-01 15:15:00|5798.82|5798.82|5791.18|5791.18|5800.58|5800.58|5789.42|5789.42|0
1601565600000|2020-10-01 15:20:00|5792.05|5792.05|5789.7|5789.7|5798|5798|5788.54|5788.54|0
1601565900000|2020-10-01 15:25:00|5789.09|5789.09|5784.33|5784.33|5792.51|5792.51|5784.33|5784.33|0
1601622900000|2020-10-02 07:15:00|5695.4|5695.4|5706.8|5706.8|5707.33|5707.33|5691.64|5691.64|0
1601623200000|2020-10-02 07:20:00|5707.41|5707.41|5685.8|5685.8|5707.41|5707.41|5685.8|5685.8|0
1601623500000|2020-10-02 07:25:00|5686.88|5686.88|5687|5687|5695.27|5695.27|5686.88|5686.88|0
1601623800000|2020-10-02 07:30:00|5686.28|5686.28|5689.47|5689.47|5697.31|5697.31|5682.36|5682.36|0
1601624100000|2020-10-02 07:35:00|5689.24|5689.24|5697.2|5697.2|5697.29|5697.29|5684.7|5684.7|0
1601624400000|2020-10-02 07:40:00|5696.34|5696.34|5697.47|5697.47|5703.61|5703.61|5695.9|5695.9|0
1601624700000|2020-10-02 07:45:00|5696.6|5696.6|5693.07|5693.07|5696.6|5696.6|5687.12|5687.12|0
1601625000000|2020-10-02 07:50:00|5692.21|5692.21|5708.31|5708.31|5709.02|5709.02|5692.21|5692.21|0
1601625300000|2020-10-02 07:55:00|5708.05|5708.05|5697.79|5697.79|5708.22|5708.22|5695|5695|0
1601625600000|2020-10-02 08:00:00|5699.01|5699.01|5706.21|5706.21|5706.21|5706.21|5699.01|5699.01|0
1601625900000|2020-10-02 08:05:00|5706.67|5706.67|5711.6|5711.6|5713.08|5713.08|5706.67|5706.67|0
1601626200000|2020-10-02 08:10:00|5711.16|5711.16|5710.2|5710.2|5711.16|5711.16|5701.81|5701.81|0
1601626500000|2020-10-02 08:15:00|5709.32|5709.32|5710.95|5710.95|5711.9|5711.9|5707.54|5707.54|0
1601626800000|2020-10-02 08:20:00|5711.82|5711.82|5723.75|5723.75|5723.75|5723.75|5711.82|5711.82|0
1601627100000|2020-10-02 08:25:00|5724.34|5724.34|5720.46|5720.46|5725.57|5725.57|5719.95|5719.95|0
1601627400000|2020-10-02 08:30:00|5720.03|5720.03|5718.8|5718.8|5720.03|5720.03|5709.76|5709.76|0
1601627700000|2020-10-02 08:35:00|5719.67|5719.67|5721.98|5721.98|5722.85|5722.85|5718.27|5718.27|0
1601628000000|2020-10-02 08:40:00|5720.23|5720.23|5718.47|5718.47|5722.03|5722.03|5716.7|5716.7|0
1601628300000|2020-10-02 08:45:00|5718.11|5718.11|5729.98|5729.98|5729.98|5729.98|5715.8|5715.8|0
1601628600000|2020-10-02 08:50:00|5730.41|5730.41|5725.67|5725.67|5730.85|5730.85|5724.01|5724.01|0
1601628900000|2020-10-02 08:55:00|5724.36|5724.36|5713.06|5713.06|5725.31|5725.31|5711.33|5711.33|0
1601629200000|2020-10-02 09:00:00|5712.19|5712.19|5720.1|5720.1|5720.1|5720.1|5712.19|5712.19|0
1601629500000|2020-10-02 09:05:00|5720.79|5720.79|5718.26|5718.26|5722.12|5722.12|5715.7|5715.7|0
1601629800000|2020-10-02 09:10:00|5718.03|5718.03|5711.88|5711.88|5719.29|5719.29|5711.88|5711.88|0
1601630100000|2020-10-02 09:15:00|5712.49|5712.49|5710.64|5710.64|5714.17|5714.17|5708.91|5708.91|0
1601630400000|2020-10-02 09:20:00|5710.41|5710.41|5710.26|5710.26|5710.97|5710.97|5707.99|5707.99|0
1601630700000|2020-10-02 09:25:00|5712.71|5712.71|5707.92|5707.92|5713.59|5713.59|5706.28|5706.28|0
1601631000000|2020-10-02 09:30:00|5707.31|5707.31|5702.02|5702.02|5707.31|5707.31|5701.16|5701.16|0
1601631300000|2020-10-02 09:35:00|5701.41|5701.41|5695.72|5695.72|5703.67|5703.67|5695.26|5695.26|0
1601631600000|2020-10-02 09:40:00|5695.49|5695.49|5692.14|5692.14|5695.49|5695.49|5690.4|5690.4|0
1601631900000|2020-10-02 09:45:00|5691.27|5691.27|5692.69|5692.69|5696.19|5696.19|5689.07|5689.07|0
1601632200000|2020-10-02 09:50:00|5692.33|5692.33|5697.59|5697.59|5697.95|5697.95|5689.64|5689.64|0
1601632500000|2020-10-02 09:55:00|5696.98|5696.98|5696.75|5696.75|5696.98|5696.98|5694.63|5694.63|0
1601632800000|2020-10-02 10:00:00|5697.62|5697.62|5700.65|5700.65|5700.65|5700.65|5695.65|5695.65|0
1601633100000|2020-10-02 10:05:00|5698.92|5698.92|5702.97|5702.97|5702.97|5702.97|5698.48|5698.48|0
1601633400000|2020-10-02 10:10:00|5703.9|5703.9|5703.06|5703.06|5705.82|5705.82|5702.89|5702.89|0
1601633700000|2020-10-02 10:15:00|5702.6|5702.6|5706.02|5706.02|5706.02|5706.02|5700.49|5700.49|0
1601634000000|2020-10-02 10:20:00|5706.89|5706.89|5705.73|5705.73|5707.48|5707.48|5705.09|5705.09|0
1601634300000|2020-10-02 10:25:00|5706.95|5706.95|5711.49|5711.49|5713.28|5713.28|5706.95|5706.95|0
1601634600000|2020-10-02 10:30:00|5710.62|5710.62|5722.21|5722.21|5722.21|5722.21|5710.62|5710.62|0
1601634900000|2020-10-02 10:35:00|5721.34|5721.34|5724.62|5724.62|5724.62|5724.62|5721.13|5721.13|0
1601635200000|2020-10-02 10:40:00|5725.08|5725.08|5730.56|5730.56|5731.17|5731.17|5725.08|5725.08|0
1601635500000|2020-10-02 10:45:00|5731.43|5731.43|5731.12|5731.12|5733.5|5733.5|5731|5731|0
1601635800000|2020-10-02 10:50:00|5732.43|5732.43|5743.39|5743.39|5744.1|5744.1|5732.43|5732.43|0
1601636100000|2020-10-02 10:55:00|5742.92|5742.92|5747.76|5747.76|5748.89|5748.89|5739.37|5739.37|0
1601636400000|2020-10-02 11:00:00|5748.63|5748.63|5744.2|5744.2|5749.9|5749.9|5743.59|5743.59|0
1601636700000|2020-10-02 11:05:00|5743.84|5743.84|5738.39|5738.39|5744.07|5744.07|5738.39|5738.39|0
1601637000000|2020-10-02 11:10:00|5737.52|5737.52|5735.37|5735.37|5738.23|5738.23|5735.37|5735.37|0
1601637300000|2020-10-02 11:15:00|5733.64|5733.64|5722.13|5722.13|5734.25|5734.25|5720.05|5720.05|0
1601637600000|2020-10-02 11:20:00|5722.49|5722.49|5722.74|5722.74|5723.94|5723.94|5720.43|5720.43|0
1601637900000|2020-10-02 11:25:00|5723.18|5723.18|5722.76|5722.76|5724.28|5724.28|5721.54|5721.54|0
1601638200000|2020-10-02 11:30:00|5723.48|5723.48|5716.65|5716.65|5724.56|5724.56|5716.65|5716.65|0
1601638500000|2020-10-02 11:35:00|5716.42|5716.42|5712.13|5712.13|5716.42|5716.42|5710.82|5710.82|0
1601638800000|2020-10-02 11:40:00|5712.56|5712.56|5710.48|5710.48|5713|5713|5706.37|5706.37|0
1601639100000|2020-10-02 11:45:00|5711.19|5711.19|5715.31|5715.31|5715.31|5715.31|5709.23|5709.23|0
1601639400000|2020-10-02 11:50:00|5716.18|5716.18|5716.19|5716.19|5717.24|5717.24|5712.76|5712.76|0
1601639700000|2020-10-02 11:55:00|5715.83|5715.83|5711.57|5711.57|5715.83|5715.83|5709.88|5709.88|0
1601640000000|2020-10-02 12:00:00|5712.18|5712.18|5713.02|5713.02|5714.25|5714.25|5711.11|5711.11|0
1601640300000|2020-10-02 12:05:00|5712.56|5712.56|5715.26|5715.26|5716.12|5716.12|5711.76|5711.76|0
1601640600000|2020-10-02 12:10:00|5714.8|5714.8|5717.9|5717.9|5717.9|5717.9|5714.8|5714.8|0
1601640900000|2020-10-02 12:15:00|5718.13|5718.13|5714.23|5714.23|5720.15|5720.15|5712.05|5712.05|0
1601641200000|2020-10-02 12:20:00|5714|5714|5710.31|5710.31|5714.05|5714.05|5709.96|5709.96|0
1601641500000|2020-10-02 12:25:00|5710.55|5710.55|5714.51|5714.51|5714.51|5714.51|5706.44|5706.44|0
1601641800000|2020-10-02 12:30:00|5715.23|5715.23|5717.96|5717.96|5719.55|5719.55|5711.59|5711.59|0
1601642100000|2020-10-02 12:35:00|5717.73|5717.73|5714.56|5714.56|5717.73|5717.73|5711.53|5711.53|0
1601642400000|2020-10-02 12:40:00|5713.7|5713.7|5711.59|5711.59|5714.46|5714.46|5711.31|5711.31|0
1601642700000|2020-10-02 12:45:00|5711.36|5711.36|5710.01|5710.01|5711.36|5711.36|5706.74|5706.74|0
1601643000000|2020-10-02 12:50:00|5709.14|5709.14|5709.03|5709.03|5709.14|5709.14|5705.77|5705.77|0
1601643300000|2020-10-02 12:55:00|5708.8|5708.8|5707.29|5707.29|5709.46|5709.46|5707.29|5707.29|0
1601643600000|2020-10-02 13:00:00|5706.43|5706.43|5702.08|5702.08|5706.6|5706.6|5702.08|5702.08|0
1601643900000|2020-10-02 13:05:00|5701.72|5701.72|5698.78|5698.78|5702.98|5702.98|5695.58|5695.58|0
1601644200000|2020-10-02 13:10:00|5698.34|5698.34|5693.88|5693.88|5698.34|5698.34|5693.88|5693.88|0
1601644500000|2020-10-02 13:15:00|5693.52|5693.52|5696.14|5696.14|5696.14|5696.14|5693.09|5693.09|0
1601644800000|2020-10-02 13:20:00|5695.27|5695.27|5696.19|5696.19|5696.19|5696.19|5694.04|5694.04|0
1601645100000|2020-10-02 13:25:00|5696.88|5696.88|5696.41|5696.41|5697.98|5697.98|5690.64|5690.64|0
1601645400000|2020-10-02 13:30:00|5695.95|5695.95|5723.73|5723.73|5725.03|5725.03|5695.82|5695.82|0
1601645700000|2020-10-02 13:35:00|5723.96|5723.96|5751.05|5751.05|5751.76|5751.76|5723.96|5723.96|0
1601646000000|2020-10-02 13:40:00|5751.48|5751.48|5758.56|5758.56|5761.7|5761.7|5751.05|5751.05|0
1601646300000|2020-10-02 13:45:00|5759.02|5759.02|5749.34|5749.34|5759.02|5759.02|5744.94|5744.94|0
1601646600000|2020-10-02 13:50:00|5750.06|5750.06|5741.88|5741.88|5750.41|5750.41|5740.75|5740.75|0
1601646900000|2020-10-02 13:55:00|5741.01|5741.01|5737.31|5737.31|5741.01|5741.01|5735.79|5735.79|0
1601647200000|2020-10-02 14:00:00|5737.77|5737.77|5747.12|5747.12|5750.06|5750.06|5737.77|5737.77|0
1601647500000|2020-10-02 14:05:00|5747.36|5747.36|5755.02|5755.02|5756.24|5756.24|5747.36|5747.36|0
1601647800000|2020-10-02 14:10:00|5755.45|5755.45|5750.06|5750.06|5756.61|5756.61|5750.06|5750.06|0
1601648100000|2020-10-02 14:15:00|5751.27|5751.27|5754.96|5754.96|5758.97|5758.97|5751.27|5751.27|0
1601648400000|2020-10-02 14:20:00|5754.5|5754.5|5746.87|5746.87|5754.5|5754.5|5746.87|5746.87|0
1601648700000|2020-10-02 14:25:00|5746.41|5746.41|5743.4|5743.4|5746.41|5746.41|5740.4|5740.4|0
1601649000000|2020-10-02 14:30:00|5743.17|5743.17|5743.09|5743.09|5744.24|5744.24|5740.27|5740.27|0
1601649300000|2020-10-02 14:35:00|5743.32|5743.32|5734.41|5734.41|5743.32|5743.32|5733.11|5733.11|0
1601649600000|2020-10-02 14:40:00|5735.28|5735.28|5733.57|5733.57|5735.36|5735.36|5731.22|5731.22|0
1601649900000|2020-10-02 14:45:00|5733.21|5733.21|5735.02|5735.02|5737.61|5737.61|5732.78|5732.78|0
1601650200000|2020-10-02 14:50:00|5734.59|5734.59|5728.88|5728.88|5735.3|5735.3|5728.88|5728.88|0
1601650500000|2020-10-02 14:55:00|5728.27|5728.27|5730.15|5730.15|5732.02|5732.02|5728.16|5728.16|0
1601650800000|2020-10-02 15:00:00|5730.61|5730.61|5732.11|5732.11|5735.23|5735.23|5727.12|5727.12|0
1601651100000|2020-10-02 15:05:00|5731.24|5731.24|5733.92|5733.92|5735.08|5735.08|5728.74|5728.74|0
1601651400000|2020-10-02 15:10:00|5734.28|5734.28|5734.18|5734.18|5735.15|5735.15|5732.02|5732.02|0
1601651700000|2020-10-02 15:15:00|5733.95|5733.95|5739.19|5739.19|5739.19|5739.19|5732.09|5732.09|0
1601652000000|2020-10-02 15:20:00|5739.42|5739.42|5738.28|5738.28|5750.67|5750.67|5738.28|5738.28|0
1601652300000|2020-10-02 15:25:00|5737.42|5737.42|5740.63|5740.63|5746.62|5746.62|5736.46|5736.46|0
1601882100000|2020-10-05 07:15:00|5846.17|5846.17|5835.94|5835.94|5847.9|5847.9|5834.61|5834.61|0
1601882400000|2020-10-05 07:20:00|5835.34|5835.34|5826.36|5826.36|5839.66|5839.66|5821.91|5821.91|0
1601882700000|2020-10-05 07:25:00|5828.97|5828.97|5815.34|5815.34|5830.48|5830.48|5809.54|5809.54|0
1601883000000|2020-10-05 07:30:00|5816.06|5816.06|5816.89|5816.89|5822.74|5822.74|5811.82|5811.82|0
1601883300000|2020-10-05 07:35:00|5818.73|5818.73|5824.56|5824.56|5828.74|5828.74|5818.5|5818.5|0
1601883600000|2020-10-05 07:40:00|5822.81|5822.81|5825.36|5825.36|5826.14|5826.14|5818.35|5818.35|0
1601883900000|2020-10-05 07:45:00|5825.97|5825.97|5830.46|5830.46|5833.7|5833.7|5825.97|5825.97|0
1601884200000|2020-10-05 07:50:00|5829.59|5829.59|5820.12|5820.12|5829.59|5829.59|5817.67|5817.67|0
1601884500000|2020-10-05 07:55:00|5819.6|5819.6|5815.83|5815.83|5826.26|5826.26|5815.83|5815.83|0
1601884800000|2020-10-05 08:00:00|5816.69|5816.69|5824.94|5824.94|5826.78|5826.78|5816.25|5816.25|0
1601885100000|2020-10-05 08:05:00|5826.09|5826.09|5826.67|5826.67|5838.31|5838.31|5826.09|5826.09|0
1601885400000|2020-10-05 08:10:00|5826.9|5826.9|5830.48|5830.48|5831.8|5831.8|5826.9|5826.9|0
1601885700000|2020-10-05 08:15:00|5829.17|5829.17|5820.28|5820.28|5829.17|5829.17|5820.28|5820.28|0
1601886000000|2020-10-05 08:20:00|5819.84|5819.84|5811.59|5811.59|5819.84|5819.84|5810.29|5810.29|0
1601886300000|2020-10-05 08:25:00|5811.13|5811.13|5806.5|5806.5|5811.33|5811.33|5806.5|5806.5|0
1601886600000|2020-10-05 08:30:00|5806.27|5806.27|5814.52|5814.52|5814.52|5814.52|5804.54|5804.54|0
1601886900000|2020-10-05 08:35:00|5814.28|5814.28|5821.58|5821.58|5823.32|5823.32|5814.28|5814.28|0
1601887200000|2020-10-05 08:40:00|5821.94|5821.94|5830.64|5830.64|5830.64|5830.64|5820.79|5820.79|0
1601887500000|2020-10-05 08:45:00|5830.28|5830.28|5829.74|5829.74|5831.1|5831.1|5827.74|5827.74|0
1601887800000|2020-10-05 08:50:00|5829.13|5829.13|5826.85|5826.85|5829.13|5829.13|5826.38|5826.38|0
1601888100000|2020-10-05 08:55:00|5827.21|5827.21|5827.65|5827.65|5829.44|5829.44|5823.91|5823.91|0
1601888400000|2020-10-05 09:00:00|5826.34|5826.34|5828.29|5828.29|5828.29|5828.29|5820.45|5820.45|0
1601888700000|2020-10-05 09:05:00|5828.65|5828.65|5832.72|5832.72|5834.15|5834.15|5828.04|5828.04|0
1601889000000|2020-10-05 09:10:00|5833.33|5833.33|5839.72|5839.72|5841.24|5841.24|5828.25|5828.25|0
1601889300000|2020-10-05 09:15:00|5840.59|5840.59|5840.25|5840.25|5843.17|5843.17|5839.52|5839.52|0
1601889600000|2020-10-05 09:20:00|5840.68|5840.68|5847.01|5847.01|5848.06|5848.06|5839.72|5839.72|0
1601889900000|2020-10-05 09:25:00|5847.45|5847.45|5851.53|5851.53|5853.1|5853.1|5847.45|5847.45|0
1601890200000|2020-10-05 09:30:00|5852.84|5852.84|5845.88|5845.88|5852.84|5852.84|5844.91|5844.91|0
1601890500000|2020-10-05 09:35:00|5845.01|5845.01|5838.99|5838.99|5845.01|5845.01|5837.77|5837.77|0
1601890800000|2020-10-05 09:40:00|5839.85|5839.85|5845.56|5845.56|5845.92|5845.92|5839.85|5839.85|0
1601891100000|2020-10-05 09:45:00|5846.43|5846.43|5835.63|5835.63|5847.04|5847.04|5835.27|5835.27|0
1601891400000|2020-10-05 09:50:00|5836.49|5836.49|5833.74|5833.74|5837.36|5837.36|5833.74|5833.74|0
1601891700000|2020-10-05 09:55:00|5834.34|5834.34|5833.14|5833.14|5834.58|5834.58|5831.09|5831.09|0
1601892000000|2020-10-05 10:00:00|5834.45|5834.45|5838.35|5838.35|5840.08|5840.08|5833.44|5833.44|0
1601892300000|2020-10-05 10:05:00|5839.07|5839.07|5837.8|5837.8|5841.42|5841.42|5837.8|5837.8|0
1601892600000|2020-10-05 10:10:00|5837.19|5837.19|5831.57|5831.57|5837.19|5837.19|5831.03|5831.03|0
1601892900000|2020-10-05 10:15:00|5832.43|5832.43|5841.63|5841.63|5841.63|5841.63|5830.7|5830.7|0
1601893200000|2020-10-05 10:20:00|5840.76|5840.76|5846.17|5846.17|5846.53|5846.53|5840.53|5840.53|0
1601893500000|2020-10-05 10:25:00|5847.39|5847.39|5837.51|5837.51|5847.39|5847.39|5837.51|5837.51|0
1601893800000|2020-10-05 10:30:00|5837.28|5837.28|5836.37|5836.37|5837.28|5837.28|5835.55|5835.55|0
1601894100000|2020-10-05 10:35:00|5835.51|5835.51|5828.45|5828.45|5835.91|5835.91|5828.2|5828.2|0
1601894400000|2020-10-05 10:40:00|5828.68|5828.68|5830.87|5830.87|5832.09|5832.09|5826.57|5826.57|0
1601894700000|2020-10-05 10:45:00|5832.6|5832.6|5832.3|5832.3|5835.13|5835.13|5832.29|5832.29|0
1601895000000|2020-10-05 10:50:00|5832.66|5832.66|5831|5831|5832.83|5832.83|5829.77|5829.77|0
1601895300000|2020-10-05 10:55:00|5831.87|5831.87|5837.33|5837.33|5838.68|5838.68|5831.87|5831.87|0
1601895600000|2020-10-05 11:00:00|5836.89|5836.89|5831.35|5831.35|5837.9|5837.9|5830.1|5830.1|0
1601895900000|2020-10-05 11:05:00|5832.22|5832.22|5838.92|5838.92|5839.15|5839.15|5832.22|5832.22|0
1601896200000|2020-10-05 11:10:00|5838.69|5838.69|5835.88|5835.88|5838.92|5838.92|5835.88|5835.88|0
1601896500000|2020-10-05 11:15:00|5835.45|5835.45|5830.17|5830.17|5835.45|5835.45|5829.99|5829.99|0
1601896800000|2020-10-05 11:20:00|5830.4|5830.4|5834.04|5834.04|5834.65|5834.65|5828.22|5828.22|0
1601897100000|2020-10-05 11:25:00|5834.5|5834.5|5837.47|5837.47|5837.47|5837.47|5834.44|5834.44|0
1601897400000|2020-10-05 11:30:00|5837.82|5837.82|5839.6|5839.6|5842.97|5842.97|5837.82|5837.82|0
1601897700000|2020-10-05 11:35:00|5838.72|5838.72|5837.29|5837.29|5839.52|5839.52|5835.51|5835.51|0
1601898000000|2020-10-05 11:40:00|5836.85|5836.85|5845.31|5845.31|5845.31|5845.31|5836.85|5836.85|0
1601898300000|2020-10-05 11:45:00|5845.55|5845.55|5849.34|5849.34|5851.48|5851.48|5845.31|5845.31|0
1601898600000|2020-10-05 11:50:00|5850.21|5850.21|5850.4|5850.4|5853.67|5853.67|5846.59|5846.59|0
1601898900000|2020-10-05 11:55:00|5849.79|5849.79|5852.85|5852.85|5856.95|5856.95|5849.18|5849.18|0
1601899200000|2020-10-05 12:00:00|5852.16|5852.16|5849.25|5849.25|5852.62|5852.62|5848.38|5848.38|0
1601899500000|2020-10-05 12:05:00|5849.69|5849.69|5849.52|5849.52|5852.4|5852.4|5849.52|5849.52|0
1601899800000|2020-10-05 12:10:00|5849.16|5849.16|5845.88|5845.88|5849.16|5849.16|5845.73|5845.73|0
1601900100000|2020-10-05 12:15:00|5848.47|5848.47|5849.5|5849.5|5851.93|5851.93|5848.07|5848.07|0
1601900400000|2020-10-05 12:20:00|5850.37|5850.37|5852.57|5852.57|5853.89|5853.89|5850.14|5850.14|0
1601900700000|2020-10-05 12:25:00|5852.13|5852.13|5856.47|5856.47|5856.87|5856.87|5851.5|5851.5|0
1601901000000|2020-10-05 12:30:00|5856.04|5856.04|5859.25|5859.25|5859.25|5859.25|5853.07|5853.07|0
1601901300000|2020-10-05 12:35:00|5858.04|5858.04|5851.71|5851.71|5858.04|5858.04|5850.17|5850.17|0
1601901600000|2020-10-05 12:40:00|5852.32|5852.32|5852.16|5852.16|5857.99|5857.99|5851.32|5851.32|0
1601901900000|2020-10-05 12:45:00|5852.52|5852.52|5851.66|5851.66|5852.52|5852.52|5850.7|5850.7|0
1601902200000|2020-10-05 12:50:00|5850.79|5850.79|5850.92|5850.92|5852.46|5852.46|5849.17|5849.17|0
1601902500000|2020-10-05 12:55:00|5850.56|5850.56|5847.25|5847.25|5850.56|5850.56|5847.25|5847.25|0
1601902800000|2020-10-05 13:00:00|5847.02|5847.02|5842.07|5842.07|5847.02|5847.02|5842.07|5842.07|0
1601903100000|2020-10-05 13:05:00|5841.71|5841.71|5830.52|5830.52|5841.71|5841.71|5829.65|5829.65|0
1601903400000|2020-10-05 13:10:00|5830.88|5830.88|5831.7|5831.7|5832.77|5832.77|5828.36|5828.36|0
1601903700000|2020-10-05 13:15:00|5831.47|5831.47|5836.45|5836.45|5838.76|5838.76|5831.47|5831.47|0
1601904000000|2020-10-05 13:20:00|5836.09|5836.09|5831.56|5831.56|5836.09|5836.09|5829.83|5829.83|0
1601904300000|2020-10-05 13:25:00|5831.33|5831.33|5829.04|5829.04|5831.33|5831.33|5829.04|5829.04|0
1601904600000|2020-10-05 13:30:00|5829.4|5829.4|5842.21|5842.21|5847.44|5847.44|5829.4|5829.4|0
1601904900000|2020-10-05 13:35:00|5841.85|5841.85|5839.39|5839.39|5841.85|5841.85|5836.94|5836.94|0
1601905200000|2020-10-05 13:40:00|5839.62|5839.62|5844.67|5844.67|5844.67|5844.67|5835.21|5835.21|0
1601905500000|2020-10-05 13:45:00|5845.03|5845.03|5849.6|5849.6|5850.93|5850.93|5845.03|5845.03|0
1601905800000|2020-10-05 13:50:00|5849.83|5849.83|5847.61|5847.61|5852.11|5852.11|5845.93|5845.93|0
1601906100000|2020-10-05 13:55:00|5847.25|5847.25|5842.12|5842.12|5848.64|5848.64|5841.53|5841.53|0
1601906400000|2020-10-05 14:00:00|5842.55|5842.55|5828.1|5828.1|5844.47|5844.47|5827.57|5827.57|0
1601906700000|2020-10-05 14:05:00|5828.79|5828.79|5841.9|5841.9|5841.9|5841.9|5828.56|5828.56|0
1601907000000|2020-10-05 14:10:00|5842.26|5842.26|5838.7|5838.7|5842.74|5842.74|5838.7|5838.7|0
1601907300000|2020-10-05 14:15:00|5839.57|5839.57|5834.17|5834.17|5840.09|5840.09|5831.42|5831.42|0
1601907600000|2020-10-05 14:20:00|5832.73|5832.73|5834.61|5834.61|5836.04|5836.04|5832.28|5832.28|0
1601907900000|2020-10-05 14:25:00|5835.07|5835.07|5837.44|5837.44|5841.01|5841.01|5834.37|5834.37|0
1601908200000|2020-10-05 14:30:00|5837.87|5837.87|5850.16|5850.16|5850.16|5850.16|5837.87|5837.87|0
1601908500000|2020-10-05 14:35:00|5849.29|5849.29|5852.53|5852.53|5852.53|5852.53|5844.76|5844.76|0
1601908800000|2020-10-05 14:40:00|5852.76|5852.76|5844.76|5844.76|5853.63|5853.63|5844.76|5844.76|0
1601909100000|2020-10-05 14:45:00|5844.4|5844.4|5841.37|5841.37|5844.4|5844.4|5840.48|5840.48|0
1601909400000|2020-10-05 14:50:00|5840.94|5840.94|5840.89|5840.89|5840.94|5840.94|5837.31|5837.31|0
1601909700000|2020-10-05 14:55:00|5841.12|5841.12|5845.86|5845.86|5846.5|5846.5|5840.05|5840.05|0
1601910000000|2020-10-05 15:00:00|5846.22|5846.22|5846.96|5846.96|5847.83|5847.83|5843.9|5843.9|0
1601910300000|2020-10-05 15:05:00|5847.19|5847.19|5838.97|5838.97|5847.99|5847.99|5838.97|5838.97|0
1601910600000|2020-10-05 15:10:00|5838.1|5838.1|5838.91|5838.91|5839.04|5839.04|5833.82|5833.82|0
1601910900000|2020-10-05 15:15:00|5838.55|5838.55|5838.98|5838.98|5841.73|5841.73|5837.33|5837.33|0
1601911200000|2020-10-05 15:20:00|5839.59|5839.59|5837.13|5837.13|5839.94|5839.94|5835.55|5835.55|0
1601911500000|2020-10-05 15:25:00|5836.27|5836.27|5835.32|5835.32|5838.42|5838.42|5833.24|5833.24|0
1601968500000|2020-10-06 07:15:00|5833.73|5833.73|5835.15|5835.15|5836.9|5836.9|5824.64|5824.64|0
1601968800000|2020-10-06 07:20:00|5835.76|5835.76|5832.44|5832.44|5835.76|5835.76|5826.95|5826.95|0
1601969100000|2020-10-06 07:25:00|5832|5832|5831.09|5831.09|5836.33|5836.33|5829.26|5829.26|0
1601969400000|2020-10-06 07:30:00|5831.45|5831.45|5829.29|5829.29|5831.45|5831.45|5823.24|5823.24|0
1601969700000|2020-10-06 07:35:00|5828.93|5828.93|5832.29|5832.29|5835.98|5835.98|5827.7|5827.7|0
1601970000000|2020-10-06 07:40:00|5833.16|5833.16|5832.67|5832.67|5842.61|5842.61|5825.57|5825.57|0
1601970300000|2020-10-06 07:45:00|5832.23|5832.23|5823.59|5823.59|5832.23|5832.23|5820.3|5820.3|0
1601970600000|2020-10-06 07:50:00|5823.95|5823.95|5826.6|5826.6|5827.46|5827.46|5821.02|5821.02|0
1601970900000|2020-10-06 07:55:00|5827.03|5827.03|5852.31|5852.31|5854.47|5854.47|5827.03|5827.03|0
1601971200000|2020-10-06 08:00:00|5853.17|5853.17|5840.48|5840.48|5857.86|5857.86|5840.48|5840.48|0
1601971500000|2020-10-06 08:05:00|5839.79|5839.79|5838.98|5838.98|5839.79|5839.79|5834.37|5834.37|0
1601971800000|2020-10-06 08:10:00|5839.59|5839.59|5839.13|5839.13|5842.59|5842.59|5839.13|5839.13|0
1601972100000|2020-10-06 08:15:00|5838.77|5838.77|5844.5|5844.5|5844.5|5844.5|5837.64|5837.64|0
1601972400000|2020-10-06 08:20:00|5842.77|5842.77|5844.57|5844.57|5844.58|5844.58|5836.41|5836.41|0
1601972700000|2020-10-06 08:25:00|5844.14|5844.14|5841.76|5841.76|5844.14|5844.14|5839.58|5839.58|0
1601973000000|2020-10-06 08:30:00|5842.12|5842.12|5844.95|5844.95|5851.48|5851.48|5841.25|5841.25|0
1601973300000|2020-10-06 08:35:00|5845.56|5845.56|5847.81|5847.81|5847.81|5847.81|5843|5843|0
1601973600000|2020-10-06 08:40:00|5847.45|5847.45|5838.01|5838.01|5848.32|5848.32|5837.54|5837.54|0
1601973900000|2020-10-06 08:45:00|5838.87|5838.87|5836.24|5836.24|5838.87|5838.87|5835.58|5835.58|0
1601974200000|2020-10-06 08:50:00|5837.11|5837.11|5833.58|5833.58|5837.37|5837.37|5831.83|5831.83|0
1601974500000|2020-10-06 08:55:00|5833.22|5833.22|5833.84|5833.84|5833.84|5833.84|5829.55|5829.55|0
1601974800000|2020-10-06 09:00:00|5834.92|5834.92|5836.35|5836.35|5837.85|5837.85|5834.12|5834.12|0
1601975100000|2020-10-06 09:05:00|5837.57|5837.57|5839.58|5839.58|5839.58|5839.58|5834.81|5834.81|0
1601975400000|2020-10-06 09:10:00|5840.3|5840.3|5833.88|5833.88|5840.91|5840.91|5833.88|5833.88|0
1601975700000|2020-10-06 09:15:00|5834.31|5834.31|5829.74|5829.74|5836.11|5836.11|5828.7|5828.7|0
1601976000000|2020-10-06 09:20:00|5830.1|5830.1|5822.79|5822.79|5830.56|5830.56|5822.5|5822.5|0
1601976300000|2020-10-06 09:25:00|5824.52|5824.52|5828.02|5828.02|5828.89|5828.89|5824.52|5824.52|0
1601976600000|2020-10-06 09:30:00|5828.63|5828.63|5834.13|5834.13|5835.35|5835.35|5828.63|5828.63|0
1601976900000|2020-10-06 09:35:00|5834.56|5834.56|5828.44|5828.44|5834.56|5834.56|5828.02|5828.02|0
1601977200000|2020-10-06 09:40:00|5828.68|5828.68|5833.56|5833.56|5833.94|5833.94|5828.32|5828.32|0
1601977500000|2020-10-06 09:45:00|5832.95|5832.95|5836.06|5836.06|5837.54|5837.54|5831.19|5831.19|0
1601977800000|2020-10-06 09:50:00|5836.29|5836.29|5836.69|5836.69|5840.18|5840.18|5836.29|5836.29|0
1601978100000|2020-10-06 09:55:00|5836.46|5836.46|5835.07|5835.07|5836.46|5836.46|5833.54|5833.54|0
1601978400000|2020-10-06 10:00:00|5835.68|5835.68|5836.04|5836.04|5836.54|5836.54|5833.33|5833.33|0
1601978700000|2020-10-06 10:05:00|5836.47|5836.47|5836.66|5836.66|5837.56|5837.56|5834.15|5834.15|0
1601979000000|2020-10-06 10:10:00|5837.02|5837.02|5841.93|5841.93|5842.76|5842.76|5837.02|5837.02|0
1601979300000|2020-10-06 10:15:00|5842.37|5842.37|5837.35|5837.35|5842.37|5842.37|5835.69|5835.69|0
1601979600000|2020-10-06 10:20:00|5837.71|5837.71|5844.71|5844.71|5844.71|5844.71|5837.25|5837.25|0
1601979900000|2020-10-06 10:25:00|5845.17|5845.17|5851.7|5851.7|5852.13|5852.13|5845.17|5845.17|0
1601980200000|2020-10-06 10:30:00|5850.98|5850.98|5849.61|5849.61|5852.82|5852.82|5849.01|5849.01|0
1601980500000|2020-10-06 10:35:00|5849.01|5849.01|5860.59|5860.59|5860.59|5860.59|5849.01|5849.01|0
1601980800000|2020-10-06 10:40:00|5860.36|5860.36|5865.21|5865.21|5867.03|5867.03|5859.67|5859.67|0
1601981100000|2020-10-06 10:45:00|5864.98|5864.98|5863.85|5863.85|5868.05|5868.05|5863.85|5863.85|0
1601981400000|2020-10-06 10:50:00|5865.15|5865.15|5859.37|5859.37|5865.51|5865.51|5858.15|5858.15|0
1601981700000|2020-10-06 10:55:00|5857.19|5857.19|5854.4|5854.4|5858.67|5858.67|5851.24|5851.24|0
1601982000000|2020-10-06 11:00:00|5856.2|5856.2|5866.02|5866.02|5866.02|5866.02|5855.84|5855.84|0
1601982300000|2020-10-06 11:05:00|5866.63|5866.63|5865.69|5865.69|5867.48|5867.48|5864.82|5864.82|0
1601982600000|2020-10-06 11:10:00|5866.12|5866.12|5867.68|5867.68|5869.77|5869.77|5865.18|5865.18|0
1601982900000|2020-10-06 11:15:00|5867.07|5867.07|5866.69|5866.69|5867.07|5867.07|5862.85|5862.85|0
1601983200000|2020-10-06 11:20:00|5867.56|5867.56|5870.84|5870.84|5871.9|5871.9|5866.69|5866.69|0
1601983500000|2020-10-06 11:25:00|5869.98|5869.98|5871.26|5871.26|5871.43|5871.43|5868.27|5868.27|0
1601983800000|2020-10-06 11:30:00|5872.13|5872.13|5873.81|5873.81|5874.73|5874.73|5872.13|5872.13|0
1601984100000|2020-10-06 11:35:00|5874.17|5874.17|5874|5874|5879.31|5879.31|5874|5874|0
1601984400000|2020-10-06 11:40:00|5874.44|5874.44|5874.51|5874.51|5875.3|5875.3|5872.7|5872.7|0
1601984700000|2020-10-06 11:45:00|5873.82|5873.82|5875.44|5875.44|5875.88|5875.88|5870.29|5870.29|0
1601985000000|2020-10-06 11:50:00|5874.37|5874.37|5872.2|5872.2|5874.37|5874.37|5870.9|5870.9|0
1601985300000|2020-10-06 11:55:00|5871.77|5871.77|5872.72|5872.72|5873.59|5873.59|5871.33|5871.33|0
1601985600000|2020-10-06 12:00:00|5872.29|5872.29|5866.87|5866.87|5873.59|5873.59|5865.42|5865.42|0
1601985900000|2020-10-06 12:05:00|5867.3|5867.3|5873.59|5873.59|5873.95|5873.95|5866.58|5866.58|0
1601986200000|2020-10-06 12:10:00|5873.95|5873.95|5870.52|5870.52|5875.2|5875.2|5870.52|5870.52|0
1601986500000|2020-10-06 12:15:00|5870.16|5870.16|5868.72|5868.72|5870.16|5870.16|5867.19|5867.19|0
1601986800000|2020-10-06 12:20:00|5869.59|5869.59|5872.91|5872.91|5873.17|5873.17|5869.59|5869.59|0
1601987100000|2020-10-06 12:25:00|5872.47|5872.47|5866.5|5866.5|5872.47|5872.47|5866.02|5866.02|0
1601987400000|2020-10-06 12:30:00|5866.93|5866.93|5868.74|5868.74|5870.04|5870.04|5865.37|5865.37|0
1601987700000|2020-10-06 12:35:00|5868.02|5868.02|5869.1|5869.1|5869.36|5869.36|5865.39|5865.39|0
1601988000000|2020-10-06 12:40:00|5868.64|5868.64|5868.92|5868.92|5869.36|5869.36|5868.26|5868.26|0
1601988300000|2020-10-06 12:45:00|5868.46|5868.46|5867.77|5867.77|5870.78|5870.78|5867.33|5867.33|0
1601988600000|2020-10-06 12:50:00|5868.56|5868.56|5869.62|5869.62|5871.79|5871.79|5868.56|5868.56|0
1601988900000|2020-10-06 12:55:00|5869.26|5869.26|5873.92|5873.92|5873.92|5873.92|5868.03|5868.03|0
1601989200000|2020-10-06 13:00:00|5874.36|5874.36|5878.32|5878.32|5880.63|5880.63|5872.7|5872.7|0
1601989500000|2020-10-06 13:05:00|5878.09|5878.09|5877.51|5877.51|5878.09|5878.09|5874.52|5874.52|0
1601989800000|2020-10-06 13:10:00|5878.38|5878.38|5873.57|5873.57|5880.53|5880.53|5873.57|5873.57|0
1601990100000|2020-10-06 13:15:00|5872.7|5872.7|5872.42|5872.42|5877.62|5877.62|5871.81|5871.81|0
1601990400000|2020-10-06 13:20:00|5872.65|5872.65|5872.12|5872.12|5873.74|5873.74|5870.56|5870.56|0
1601990700000|2020-10-06 13:25:00|5871.05|5871.05|5867.88|5867.88|5871.43|5871.43|5866.81|5866.81|0
1601991000000|2020-10-06 13:30:00|5865.28|5865.28|5875.32|5875.32|5875.76|5875.76|5865.08|5865.08|0
1601991300000|2020-10-06 13:35:00|5876.63|5876.63|5872.04|5872.04|5878.11|5878.11|5871.17|5871.17|0
1601991600000|2020-10-06 13:40:00|5870.81|5870.81|5869.45|5869.45|5873.5|5873.5|5868.48|5868.48|0
1601991900000|2020-10-06 13:45:00|5870.76|5870.76|5865.8|5865.8|5872.72|5872.72|5864.37|5864.37|0
1601992200000|2020-10-06 13:50:00|5866.41|5866.41|5864.72|5864.72|5869.53|5869.53|5864.72|5864.72|0
1601992500000|2020-10-06 13:55:00|5865.33|5865.33|5857.41|5857.41|5867.81|5867.81|5857.41|5857.41|0
1601992800000|2020-10-06 14:00:00|5857.18|5857.18|5863.04|5863.04|5864.14|5864.14|5856.92|5856.92|0
1601993100000|2020-10-06 14:05:00|5863.4|5863.4|5858.79|5858.79|5863.4|5863.4|5858.79|5858.79|0
1601993400000|2020-10-06 14:10:00|5857.93|5857.93|5855.77|5855.77|5857.93|5857.93|5852.08|5852.08|0
1601993700000|2020-10-06 14:15:00|5856.64|5856.64|5859.51|5859.51|5861.12|5861.12|5854.88|5854.88|0
1601994000000|2020-10-06 14:20:00|5859.97|5859.97|5847.51|5847.51|5859.97|5859.97|5847.51|5847.51|0
1601994300000|2020-10-06 14:25:00|5847.74|5847.74|5847.17|5847.17|5850.93|5850.93|5847.07|5847.07|0
1601994600000|2020-10-06 14:30:00|5847.88|5847.88|5850.36|5850.36|5852.68|5852.68|5845.69|5845.69|0
1601994900000|2020-10-06 14:35:00|5850.8|5850.8|5849.15|5849.15|5852.97|5852.97|5847.79|5847.79|0
1601995200000|2020-10-06 14:40:00|5849.76|5849.76|5840.7|5840.7|5852.64|5852.64|5837.91|5837.91|0
1601995500000|2020-10-06 14:45:00|5840.27|5840.27|5847.78|5847.78|5849.71|5849.71|5839.4|5839.4|0
1601995800000|2020-10-06 14:50:00|5847.42|5847.42|5844.78|5844.78|5848.66|5848.66|5844.42|5844.42|0
1601996100000|2020-10-06 14:55:00|5845.14|5845.14|5843.74|5843.74|5848.69|5848.69|5843.05|5843.05|0
1601996400000|2020-10-06 15:00:00|5845.98|5845.98|5849.81|5849.81|5852.61|5852.61|5844.39|5844.39|0
1601996700000|2020-10-06 15:05:00|5849.45|5849.45|5848.35|5848.35|5851.42|5851.42|5847.99|5847.99|0
1601997000000|2020-10-06 15:10:00|5848.96|5848.96|5844.84|5844.84|5849.63|5849.63|5844.66|5844.66|0
1601997300000|2020-10-06 15:15:00|5845.28|5845.28|5852.51|5852.51|5855.19|5855.19|5843.29|5843.29|0
1601997600000|2020-10-06 15:20:00|5852.77|5852.77|5848.23|5848.23|5854.39|5854.39|5848.23|5848.23|0
1601997900000|2020-10-06 15:25:00|5849.1|5849.1|5864.28|5864.28|5866.99|5866.99|5848.69|5848.69|0
1602054900000|2020-10-07 07:15:00|5885.78|5885.78|5879.28|5879.28|5891.3|5891.3|5879.28|5879.28|0
1602055200000|2020-10-07 07:20:00|5880|5880|5883.34|5883.34|5883.34|5883.34|5877.47|5877.47|0
1602055500000|2020-10-07 07:25:00|5882.47|5882.47|5888.29|5888.29|5888.29|5888.29|5877.6|5877.6|0
1602055800000|2020-10-07 07:30:00|5886.98|5886.98|5899.17|5899.17|5907.11|5907.11|5886.98|5886.98|0
1602056100000|2020-10-07 07:35:00|5898.3|5898.3|5884.71|5884.71|5901.15|5901.15|5884.25|5884.25|0
1602056400000|2020-10-07 07:40:00|5883.85|5883.85|5873.66|5873.66|5885.38|5885.38|5872.26|5872.26|0
1602056700000|2020-10-07 07:45:00|5874.27|5874.27|5876.88|5876.88|5879.06|5879.06|5870.87|5870.87|0
1602057000000|2020-10-07 07:50:00|5877.75|5877.75|5879.17|5879.17|5881.55|5881.55|5876.92|5876.92|0
1602057300000|2020-10-07 07:55:00|5879.86|5879.86|5876.14|5876.14|5884.61|5884.61|5876.14|5876.14|0
1602057600000|2020-10-07 08:00:00|5876.5|5876.5|5875.61|5875.61|5879.22|5879.22|5875.41|5875.41|0
1602057900000|2020-10-07 08:05:00|5875.18|5875.18|5867.88|5867.88|5875.18|5875.18|5860.63|5860.63|0
1602058200000|2020-10-07 08:10:00|5867.53|5867.53|5873.49|5873.49|5873.49|5873.49|5864.18|5864.18|0
1602058500000|2020-10-07 08:15:00|5872.62|5872.62|5879.42|5879.42|5881.07|5881.07|5871.85|5871.85|0
1602058800000|2020-10-07 08:20:00|5880.28|5880.28|5879.24|5879.24|5881.97|5881.97|5879.24|5879.24|0
1602059100000|2020-10-07 08:25:00|5877.93|5877.93|5857.37|5857.37|5877.93|5877.93|5857.37|5857.37|0
1602059400000|2020-10-07 08:30:00|5856.76|5856.76|5856.98|5856.98|5858.03|5858.03|5854.11|5854.11|0
1602059700000|2020-10-07 08:35:00|5855.25|5855.25|5868.02|5868.02|5868.18|5868.18|5855.25|5855.25|0
1602060000000|2020-10-07 08:40:00|5868.73|5868.73|5857.94|5857.94|5870.07|5870.07|5856.53|5856.53|0
1602060300000|2020-10-07 08:45:00|5857.33|5857.33|5864.55|5864.55|5864.91|5864.91|5854.3|5854.3|0
1602060600000|2020-10-07 08:50:00|5863.68|5863.68|5866.94|5866.94|5868.67|5868.67|5862.92|5862.92|0
1602060900000|2020-10-07 08:55:00|5865.21|5865.21|5863.99|5863.99|5865.34|5865.34|5861.82|5861.82|0
1602061200000|2020-10-07 09:00:00|5862.68|5862.68|5863.94|5863.94|5866.02|5866.02|5861.82|5861.82|0
1602061500000|2020-10-07 09:05:00|5864.81|5864.81|5859.83|5859.83|5865.25|5865.25|5859.83|5859.83|0
1602061800000|2020-10-07 09:10:00|5858.97|5858.97|5859.27|5859.27|5861.01|5861.01|5857.15|5857.15|0
1602062100000|2020-10-07 09:15:00|5859.04|5859.04|5854.32|5854.32|5859.04|5859.04|5854.32|5854.32|0
1602062400000|2020-10-07 09:20:00|5855.04|5855.04|5864.33|5864.33|5865.19|5865.19|5854.18|5854.18|0
1602062700000|2020-10-07 09:25:00|5863.46|5863.46|5859.8|5859.8|5865.14|5865.14|5859.19|5859.19|0
1602063000000|2020-10-07 09:30:00|5860.15|5860.15|5860.43|5860.43|5864.38|5864.38|5860.15|5860.15|0
1602063300000|2020-10-07 09:35:00|5861.14|5861.14|5863.59|5863.59|5865.07|5865.07|5861.14|5861.14|0
1602063600000|2020-10-07 09:40:00|5863.16|5863.16|5867.31|5867.31|5867.31|5867.31|5862.08|5862.08|0
1602063900000|2020-10-07 09:45:00|5867.75|5867.75|5865.22|5865.22|5867.88|5867.88|5864.94|5864.94|0
1602064200000|2020-10-07 09:50:00|5864.53|5864.53|5858.91|5858.91|5864.97|5864.97|5857.6|5857.6|0
1602064500000|2020-10-07 09:55:00|5858.04|5858.04|5854.6|5854.6|5858.75|5858.75|5854.6|5854.6|0
1602064800000|2020-10-07 10:00:00|5854.17|5854.17|5861.87|5861.87|5861.87|5861.87|5854.17|5854.17|0
1602065100000|2020-10-07 10:05:00|5862.23|5862.23|5859.97|5859.97|5866|5866|5859.97|5859.97|0
1602065400000|2020-10-07 10:10:00|5859.61|5859.61|5867.04|5867.04|5867.18|5867.18|5859.27|5859.27|0
1602065700000|2020-10-07 10:15:00|5866.8|5866.8|5869.77|5869.77|5870.13|5870.13|5866.8|5866.8|0
1602066000000|2020-10-07 10:20:00|5870.21|5870.21|5870.22|5870.22|5872.41|5872.41|5870.21|5870.21|0
1602066300000|2020-10-07 10:25:00|5869.35|5869.35|5869.06|5869.06|5870.65|5870.65|5867.47|5867.47|0
1602066600000|2020-10-07 10:30:00|5869.5|5869.5|5871.09|5871.09|5871.09|5871.09|5868.2|5868.2|0
1602066900000|2020-10-07 10:35:00|5871.55|5871.55|5874.1|5874.1|5874.1|5874.1|5870.7|5870.7|0
1602067200000|2020-10-07 10:40:00|5875.84|5875.84|5871.75|5871.75|5876.27|5876.27|5871.75|5871.75|0
1602067500000|2020-10-07 10:45:00|5872.97|5872.97|5880.38|5880.38|5880.38|5880.38|5872.57|5872.57|0
1602067800000|2020-10-07 10:50:00|5879.95|5879.95|5884.69|5884.69|5884.69|5884.69|5878.65|5878.65|0
1602068100000|2020-10-07 10:55:00|5885.39|5885.39|5891.86|5891.86|5891.86|5891.86|5883.94|5883.94|0
1602068400000|2020-10-07 11:00:00|5891.42|5891.42|5878.45|5878.45|5891.65|5891.65|5876.7|5876.7|0
1602068700000|2020-10-07 11:05:00|5878.89|5878.89|5884.21|5884.21|5884.21|5884.21|5878.53|5878.53|0
1602069000000|2020-10-07 11:10:00|5886.39|5886.39|5887.29|5887.29|5888.92|5888.92|5884.39|5884.39|0
1602069300000|2020-10-07 11:15:00|5886.68|5886.68|5883.48|5883.48|5886.68|5886.68|5881.73|5881.73|0
1602069600000|2020-10-07 11:20:00|5884.34|5884.34|5880.93|5880.93|5886.1|5886.1|5880.93|5880.93|0
1602069900000|2020-10-07 11:25:00|5881.54|5881.54|5881.18|5881.18|5881.54|5881.54|5877.67|5877.67|0
1602070200000|2020-10-07 11:30:00|5881.61|5881.61|5883.29|5883.29|5884.72|5884.72|5881.61|5881.61|0
1602070500000|2020-10-07 11:35:00|5882.07|5882.07|5879.95|5879.95|5885.9|5885.9|5879.11|5879.11|0
1602070800000|2020-10-07 11:40:00|5879.59|5879.59|5881.2|5881.2|5883.12|5883.12|5879.15|5879.15|0
1602071100000|2020-10-07 11:45:00|5881.81|5881.81|5883.51|5883.51|5883.74|5883.74|5880.55|5880.55|0
1602071400000|2020-10-07 11:50:00|5882.63|5882.63|5878.19|5878.19|5882.63|5882.63|5878.19|5878.19|0
1602071700000|2020-10-07 11:55:00|5877.75|5877.75|5882.02|5882.02|5882.68|5882.68|5877.75|5877.75|0
1602072000000|2020-10-07 12:00:00|5882.48|5882.48|5888.43|5888.43|5888.43|5888.43|5881.61|5881.61|0
1602072300000|2020-10-07 12:05:00|5889.3|5889.3|5885.68|5885.68|5889.89|5889.89|5885.68|5885.68|0
1602072600000|2020-10-07 12:10:00|5886.14|5886.14|5883.68|5883.68|5887.36|5887.36|5882.71|5882.71|0
1602072900000|2020-10-07 12:15:00|5884.12|5884.12|5886.66|5886.66|5887.27|5887.27|5882.79|5882.79|0
1602073200000|2020-10-07 12:20:00|5886.22|5886.22|5881.84|5881.84|5886.55|5886.55|5881.84|5881.84|0
1602073500000|2020-10-07 12:25:00|5880.11|5880.11|5874.1|5874.1|5880.11|5880.11|5871.5|5871.5|0
1602073800000|2020-10-07 12:30:00|5874.56|5874.56|5881.89|5881.89|5881.89|5881.89|5874.56|5874.56|0
1602074100000|2020-10-07 12:35:00|5882.25|5882.25|5878.9|5878.9|5883.12|5883.12|5878.83|5878.83|0
1602074400000|2020-10-07 12:40:00|5879.34|5879.34|5877.16|5877.16|5879.98|5879.98|5877.16|5877.16|0
1602074700000|2020-10-07 12:45:00|5877.52|5877.52|5880.32|5880.32|5882.52|5882.52|5877.52|5877.52|0
1602075000000|2020-10-07 12:50:00|5879.86|5879.86|5884.41|5884.41|5885.02|5885.02|5878.75|5878.75|0
1602075300000|2020-10-07 12:55:00|5884.85|5884.85|5887.19|5887.19|5888.06|5888.06|5884.41|5884.41|0
1602075600000|2020-10-07 13:00:00|5886.33|5886.33|5886.57|5886.57|5887.2|5887.2|5882.69|5882.69|0
1602075900000|2020-10-07 13:05:00|5887|5887|5893.19|5893.19|5893.78|5893.78|5887|5887|0
1602076200000|2020-10-07 13:10:00|5892.31|5892.31|5900.3|5900.3|5900.3|5900.3|5891.71|5891.71|0
1602076500000|2020-10-07 13:15:00|5900.74|5900.74|5905.82|5905.82|5906.25|5906.25|5900.38|5900.38|0
1602076800000|2020-10-07 13:20:00|5904.51|5904.51|5903.07|5903.07|5906.75|5906.75|5898.58|5898.58|0
1602077100000|2020-10-07 13:25:00|5903.3|5903.3|5900.97|5900.97|5904.63|5904.63|5900.97|5900.97|0
1602077400000|2020-10-07 13:30:00|5901.84|5901.84|5907.21|5907.21|5908.52|5908.52|5900.97|5900.97|0
1602077700000|2020-10-07 13:35:00|5907.57|5907.57|5909.42|5909.42|5912.96|5912.96|5907.57|5907.57|0
1602078000000|2020-10-07 13:40:00|5910.29|5910.29|5909.05|5909.05|5911.16|5911.16|5906.08|5906.08|0
1602078300000|2020-10-07 13:45:00|5909.49|5909.49|5912.63|5912.63|5914.4|5914.4|5907.34|5907.34|0
1602078600000|2020-10-07 13:50:00|5912.2|5912.2|5917.71|5917.71|5918.32|5918.32|5911.58|5911.58|0
1602078900000|2020-10-07 13:55:00|5918.57|5918.57|5908.45|5908.45|5918.57|5918.57|5907.06|5907.06|0
1602079200000|2020-10-07 14:00:00|5910.18|5910.18|5911.69|5911.69|5912.67|5912.67|5908.45|5908.45|0
1602079500000|2020-10-07 14:05:00|5912.15|5912.15|5911.04|5911.04|5914.22|5914.22|5909.86|5909.86|0
1602079800000|2020-10-07 14:10:00|5910.81|5910.81|5905.11|5905.11|5910.81|5910.81|5904.47|5904.47|0
1602080100000|2020-10-07 14:15:00|5905.57|5905.57|5915.67|5915.67|5915.67|5915.67|5904.35|5904.35|0
1602080400000|2020-10-07 14:20:00|5917.4|5917.4|5919.88|5919.88|5924.6|5924.6|5917.4|5917.4|0
1602080700000|2020-10-07 14:25:00|5919.01|5919.01|5923.7|5923.7|5924.2|5924.2|5914.81|5914.81|0
1602081000000|2020-10-07 14:30:00|5923.09|5923.09|5929.61|5929.61|5930.32|5930.32|5920.59|5920.59|0
1602081300000|2020-10-07 14:35:00|5927.01|5927.01|5925.3|5925.3|5927.85|5927.85|5923.5|5923.5|0
1602081600000|2020-10-07 14:40:00|5926.17|5926.17|5928.5|5928.5|5932.02|5932.02|5925.66|5925.66|0
1602081900000|2020-10-07 14:45:00|5928.86|5928.86|5934.78|5934.78|5937.16|5937.16|5928.57|5928.57|0
1602082200000|2020-10-07 14:50:00|5935.22|5935.22|5939.91|5939.91|5940.77|5940.77|5934.75|5934.75|0
1602082500000|2020-10-07 14:55:00|5940.34|5940.34|5938.53|5938.53|5943.18|5943.18|5938.3|5938.3|0
1602082800000|2020-10-07 15:00:00|5938.1|5938.1|5940.89|5940.89|5944.39|5944.39|5937.23|5937.23|0
1602083100000|2020-10-07 15:05:00|5940.54|5940.54|5942.65|5942.65|5945.97|5945.97|5939.24|5939.24|0
1602083400000|2020-10-07 15:10:00|5942.29|5942.29|5930.91|5930.91|5944.89|5944.89|5930.91|5930.91|0
1602083700000|2020-10-07 15:15:00|5930.07|5930.07|5931.6|5931.6|5933.07|5933.07|5929.31|5929.31|0
1602084000000|2020-10-07 15:20:00|5931.24|5931.24|5927.7|5927.7|5932.46|5932.46|5926.63|5926.63|0
1602084300000|2020-10-07 15:25:00|5927.34|5927.34|5929.25|5929.25|5932.84|5932.84|5921.17|5921.17|0
1602141300000|2020-10-08 07:15:00|5920.57|5920.57|5915.36|5915.36|5924.04|5924.04|5913.07|5913.07|0
1602141600000|2020-10-08 07:20:00|5915.72|5915.72|5910.7|5910.7|5917.73|5917.73|5910.7|5910.7|0
1602141900000|2020-10-08 07:25:00|5912.14|5912.14|5917.77|5917.77|5923.31|5923.31|5912.14|5912.14|0
1602142200000|2020-10-08 07:30:00|5918.21|5918.21|5907.82|5907.82|5918.71|5918.71|5903.86|5903.86|0
1602142500000|2020-10-08 07:35:00|5906.39|5906.39|5904.03|5904.03|5909.21|5909.21|5900.88|5900.88|0
1602142800000|2020-10-08 07:40:00|5902.31|5902.31|5907.17|5907.17|5907.92|5907.92|5902.31|5902.31|0
1602143100000|2020-10-08 07:45:00|5906.45|5906.45|5893.06|5893.06|5906.45|5906.45|5890.17|5890.17|0
1602143400000|2020-10-08 07:50:00|5893.66|5893.66|5889.53|5889.53|5893.66|5893.66|5888.24|5888.24|0
1602143700000|2020-10-08 07:55:00|5887.74|5887.74|5890.31|5890.31|5890.31|5890.31|5885.17|5885.17|0
1602144000000|2020-10-08 08:00:00|5890.67|5890.67|5892.08|5892.08|5892.72|5892.72|5885.96|5885.96|0
1602144300000|2020-10-08 08:05:00|5891.2|5891.2|5890.63|5890.63|5892.35|5892.35|5886.79|5886.79|0
1602144600000|2020-10-08 08:10:00|5890.03|5890.03|5881.3|5881.3|5891.24|5891.24|5879.37|5879.37|0
1602144900000|2020-10-08 08:15:00|5880.94|5880.94|5865.83|5865.83|5880.94|5880.94|5865.83|5865.83|0
1602145200000|2020-10-08 08:20:00|5864.96|5864.96|5870.13|5870.13|5871.35|5871.35|5864.68|5864.68|0
1602145500000|2020-10-08 08:25:00|5869.7|5869.7|5862|5862|5870.24|5870.24|5861.05|5861.05|0
1602145800000|2020-10-08 08:30:00|5861.64|5861.64|5866.52|5866.52|5872.13|5872.13|5861.64|5861.64|0
1602146100000|2020-10-08 08:35:00|5866.16|5866.16|5863.45|5863.45|5866.34|5866.34|5861.86|5861.86|0
1602146400000|2020-10-08 08:40:00|5864.67|5864.67|5869.79|5869.79|5869.79|5869.79|5863.09|5863.09|0
1602146700000|2020-10-08 08:45:00|5869.33|5869.33|5867.22|5867.22|5869.33|5869.33|5864.39|5864.39|0
1602147000000|2020-10-08 08:50:00|5867.45|5867.45|5863.02|5863.02|5868.15|5868.15|5863.02|5863.02|0
1602147300000|2020-10-08 08:55:00|5863.46|5863.46|5871.77|5871.77|5872.64|5872.64|5863.1|5863.1|0
1602147600000|2020-10-08 09:00:00|5870.45|5870.45|5867.31|5867.31|5870.76|5870.76|5865.84|5865.84|0
1602147900000|2020-10-08 09:05:00|5866.44|5866.44|5859.85|5859.85|5866.44|5866.44|5852.54|5852.54|0
1602148200000|2020-10-08 09:10:00|5859.24|5859.24|5864.01|5864.01|5864.01|5864.01|5859.13|5859.13|0
1602148500000|2020-10-08 09:15:00|5862.28|5862.28|5855.3|5855.3|5862.28|5862.28|5853.54|5853.54|0
1602148800000|2020-10-08 09:20:00|5856.17|5856.17|5858.69|5858.69|5860.26|5860.26|5856.17|5856.17|0
1602149100000|2020-10-08 09:25:00|5858.92|5858.92|5862.77|5862.77|5862.77|5862.77|5858.77|5858.77|0
1602149400000|2020-10-08 09:30:00|5863|5863|5866.9|5866.9|5869.98|5869.98|5863|5863|0
1602149700000|2020-10-08 09:35:00|5866.54|5866.54|5876.45|5876.45|5877.32|5877.32|5865.87|5865.87|0
1602150000000|2020-10-08 09:40:00|5876.68|5876.68|5875.12|5875.12|5878.86|5878.86|5872.75|5872.75|0
1602150300000|2020-10-08 09:45:00|5875.98|5875.98|5883.77|5883.77|5885.51|5885.51|5875.98|5875.98|0
1602150600000|2020-10-08 09:50:00|5882.9|5882.9|5883|5883|5884.42|5884.42|5880.6|5880.6|0
1602150900000|2020-10-08 09:55:00|5883.71|5883.71|5888.83|5888.83|5889.68|5889.68|5883.71|5883.71|0
1602151200000|2020-10-08 10:00:00|5889.29|5889.29|5895.63|5895.63|5895.63|5895.63|5888.52|5888.52|0
1602151500000|2020-10-08 10:05:00|5895.98|5895.98|5900.36|5900.36|5900.36|5900.36|5893.11|5893.11|0
1602151800000|2020-10-08 10:10:00|5899.75|5899.75|5899.42|5899.42|5901.72|5901.72|5899.42|5899.42|0
1602152100000|2020-10-08 10:15:00|5898.56|5898.56|5902.39|5902.39|5903.26|5903.26|5898.56|5898.56|0
1602152400000|2020-10-08 10:20:00|5901.7|5901.7|5900.67|5900.67|5902.13|5902.13|5899.31|5899.31|0
1602152700000|2020-10-08 10:25:00|5901.36|5901.36|5906.85|5906.85|5909.46|5909.46|5901.36|5901.36|0
1602153000000|2020-10-08 10:30:00|5907.08|5907.08|5914.57|5914.57|5915.54|5915.54|5906.29|5906.29|0
1602153300000|2020-10-08 10:35:00|5914.14|5914.14|5913.04|5913.04|5915.8|5915.8|5911.09|5911.09|0
1602153600000|2020-10-08 10:40:00|5913.91|5913.91|5910.29|5910.29|5913.91|5913.91|5910.06|5910.06|0
1602153900000|2020-10-08 10:45:00|5911.15|5911.15|5914.62|5914.62|5917.12|5917.12|5911.15|5911.15|0
1602154200000|2020-10-08 10:50:00|5915.93|5915.93|5911.79|5911.79|5915.93|5915.93|5911.03|5911.03|0
1602154500000|2020-10-08 10:55:00|5911.07|5911.07|5911.72|5911.72|5911.94|5911.94|5910.35|5910.35|0
1602154800000|2020-10-08 11:00:00|5911.36|5911.36|5909.46|5909.46|5911.36|5911.36|5906.62|5906.62|0
1602155100000|2020-10-08 11:05:00|5909.89|5909.89|5902.56|5902.56|5909.89|5909.89|5902.56|5902.56|0
1602155400000|2020-10-08 11:10:00|5901.7|5901.7|5906.96|5906.96|5909.56|5909.56|5901.7|5901.7|0
1602155700000|2020-10-08 11:15:00|5907.32|5907.32|5909.83|5909.83|5911.56|5911.56|5907.06|5907.06|0
1602156000000|2020-10-08 11:20:00|5909.6|5909.6|5911.38|5911.38|5911.54|5911.54|5909.06|5909.06|0
1602156300000|2020-10-08 11:25:00|5910.95|5910.95|5911.23|5911.23|5911.49|5911.49|5907.99|5907.99|0
1602156600000|2020-10-08 11:30:00|5911.46|5911.46|5908.13|5908.13|5911.46|5911.46|5906.31|5906.31|0
1602156900000|2020-10-08 11:35:00|5909|5909|5908.65|5908.65|5911.67|5911.67|5907.08|5907.08|0
1602157200000|2020-10-08 11:40:00|5908.29|5908.29|5906.86|5906.86|5910.52|5910.52|5906.43|5906.43|0
1602157500000|2020-10-08 11:45:00|5907.22|5907.22|5910.56|5910.56|5911.38|5911.38|5907.22|5907.22|0
1602157800000|2020-10-08 11:50:00|5911|5911|5911.99|5911.99|5911.99|5911.99|5910.25|5910.25|0
1602158100000|2020-10-08 11:55:00|5912.35|5912.35|5913.76|5913.76|5917|5917|5911.99|5911.99|0
1602158400000|2020-10-08 12:00:00|5914.98|5914.98|5908.95|5908.95|5918.08|5918.08|5908.95|5908.95|0
1602158700000|2020-10-08 12:05:00|5908.09|5908.09|5905.94|5905.94|5908.96|5908.96|5905.94|5905.94|0
1602159000000|2020-10-08 12:10:00|5905.58|5905.58|5907.63|5907.63|5909.1|5909.1|5903.84|5903.84|0
1602159300000|2020-10-08 12:15:00|5908.07|5908.07|5906.77|5906.77|5909.96|5909.96|5906.77|5906.77|0
1602159600000|2020-10-08 12:20:00|5907.13|5907.13|5907.64|5907.64|5907.64|5907.64|5903.83|5903.83|0
1602159900000|2020-10-08 12:25:00|5908.36|5908.36|5908.76|5908.76|5910.56|5910.56|5908.14|5908.14|0
1602160200000|2020-10-08 12:30:00|5908.4|5908.4|5900.57|5900.57|5908.64|5908.64|5900.57|5900.57|0
1602160500000|2020-10-08 12:35:00|5899.7|5899.7|5896.51|5896.51|5899.7|5899.7|5893.59|5893.59|0
1602160800000|2020-10-08 12:40:00|5896.05|5896.05|5893.27|5893.27|5897.6|5897.6|5893.1|5893.1|0
1602161100000|2020-10-08 12:45:00|5894.14|5894.14|5896.65|5896.65|5897.32|5897.32|5889.33|5889.33|0
1602161400000|2020-10-08 12:50:00|5895.78|5895.78|5891.83|5891.83|5895.78|5895.78|5891.21|5891.21|0
1602161700000|2020-10-08 12:55:00|5891.37|5891.37|5896.35|5896.35|5896.35|5896.35|5891.37|5891.37|0
1602162000000|2020-10-08 13:00:00|5897.66|5897.66|5895.85|5895.85|5898.1|5898.1|5893.61|5893.61|0
1602162300000|2020-10-08 13:05:00|5895.41|5895.41|5893.44|5893.44|5895.41|5895.41|5890.17|5890.17|0
1602162600000|2020-10-08 13:10:00|5895.16|5895.16|5895.74|5895.74|5896.61|5896.61|5892.73|5892.73|0
1602162900000|2020-10-08 13:15:00|5894.87|5894.87|5891.13|5891.13|5896.91|5896.91|5891.13|5891.13|0
1602163200000|2020-10-08 13:20:00|5890.66|5890.66|5891.94|5891.94|5891.94|5891.94|5886.74|5886.74|0
1602163500000|2020-10-08 13:25:00|5892.81|5892.81|5894.21|5894.21|5897.33|5897.33|5892.81|5892.81|0
1602163800000|2020-10-08 13:30:00|5893.85|5893.85|5889.24|5889.24|5894.21|5894.21|5888.42|5888.42|0
1602164100000|2020-10-08 13:35:00|5887.51|5887.51|5886.13|5886.13|5887.89|5887.89|5885.69|5885.69|0
1602164400000|2020-10-08 13:40:00|5886.99|5886.99|5877.21|5877.21|5888.91|5888.91|5877.21|5877.21|0
1602164700000|2020-10-08 13:45:00|5877.67|5877.67|5868.04|5868.04|5878.59|5878.59|5867.81|5867.81|0
1602165000000|2020-10-08 13:50:00|5867.81|5867.81|5869.69|5869.69|5870.59|5870.59|5864.86|5864.86|0
1602165300000|2020-10-08 13:55:00|5869.08|5869.08|5871.58|5871.58|5872.51|5872.51|5868.47|5868.47|0
1602165600000|2020-10-08 14:00:00|5871.15|5871.15|5874.95|5874.95|5876.17|5876.17|5871.15|5871.15|0
1602165900000|2020-10-08 14:05:00|5873.64|5873.64|5867.18|5867.18|5873.64|5873.64|5866.08|5866.08|0
1602166200000|2020-10-08 14:10:00|5866.74|5866.74|5871.35|5871.35|5874.17|5874.17|5866.69|5866.69|0
1602166500000|2020-10-08 14:15:00|5871|5871|5869.57|5869.57|5871.07|5871.07|5866.74|5866.74|0
1602166800000|2020-10-08 14:20:00|5869.34|5869.34|5866.01|5866.01|5871.54|5871.54|5866.01|5866.01|0
1602167100000|2020-10-08 14:25:00|5866.24|5866.24|5861.92|5861.92|5866.24|5866.24|5859.74|5859.74|0
1602167400000|2020-10-08 14:30:00|5862.38|5862.38|5876.55|5876.55|5878.08|5878.08|5862.02|5862.02|0
1602167700000|2020-10-08 14:35:00|5876.78|5876.78|5875.82|5875.82|5877.3|5877.3|5875.58|5875.58|0
1602168000000|2020-10-08 14:40:00|5876.18|5876.18|5868.95|5868.95|5877.38|5877.38|5868.95|5868.95|0
1602168300000|2020-10-08 14:45:00|5868.72|5868.72|5870.87|5870.87|5873.32|5873.32|5868.62|5868.62|0
1602168600000|2020-10-08 14:50:00|5871.97|5871.97|5867.37|5867.37|5875.57|5875.57|5867.37|5867.37|0
1602168900000|2020-10-08 14:55:00|5867.6|5867.6|5878.44|5878.44|5878.44|5878.44|5867.6|5867.6|0
1602169200000|2020-10-08 15:00:00|5877.57|5877.57|5877.64|5877.64|5877.64|5877.64|5875.41|5875.41|0
1602169500000|2020-10-08 15:05:00|5877.28|5877.28|5872.2|5872.2|5878.59|5878.59|5871.92|5871.92|0
1602169800000|2020-10-08 15:10:00|5873.24|5873.24|5870.86|5870.86|5873.47|5873.47|5867.89|5867.89|0
1602170100000|2020-10-08 15:15:00|5872.59|5872.59|5871.55|5871.55|5876.04|5876.04|5871.55|5871.55|0
1602170400000|2020-10-08 15:20:00|5871.32|5871.32|5870.16|5870.16|5871.55|5871.55|5867.99|5867.99|0
1602170700000|2020-10-08 15:25:00|5869.29|5869.29|5867.31|5867.31|5870.13|5870.13|5859.17|5859.17|0
1602227700000|2020-10-09 07:15:00|5910.03|5910.03|5904.62|5904.62|5910.03|5910.03|5899.16|5899.16|0
1602228000000|2020-10-09 07:20:00|5905.23|5905.23|5904.31|5904.31|5912.31|5912.31|5902.39|5902.39|0
1602228300000|2020-10-09 07:25:00|5905.02|5905.02|5909.38|5909.38|5910.46|5910.46|5903.72|5903.72|0
1602228600000|2020-10-09 07:30:00|5908.16|5908.16|5904.69|5904.69|5910.57|5910.57|5900.69|5900.69|0
1602228900000|2020-10-09 07:35:00|5905.3|5905.3|5896.38|5896.38|5907.37|5907.37|5895.69|5895.69|0
1602229200000|2020-10-09 07:40:00|5895.77|5895.77|5890.97|5890.97|5900.54|5900.54|5890.97|5890.97|0
1602229500000|2020-10-09 07:45:00|5890.74|5890.74|5892.09|5892.09|5893.39|5893.39|5887.69|5887.69|0
1602229800000|2020-10-09 07:50:00|5891.21|5891.21|5890.57|5890.57|5892.23|5892.23|5887.68|5887.68|0
1602230100000|2020-10-09 07:55:00|5891.01|5891.01|5887.76|5887.76|5891.01|5891.01|5887.07|5887.07|0
1602230400000|2020-10-09 08:00:00|5888.62|5888.62|5902.23|5902.23|5902.23|5902.23|5888.21|5888.21|0
1602230700000|2020-10-09 08:05:00|5902.95|5902.95|5904.18|5904.18|5906.96|5906.96|5902.95|5902.95|0
1602231000000|2020-10-09 08:10:00|5903.95|5903.95|5900.34|5900.34|5903.95|5903.95|5899.76|5899.76|0
1602231300000|2020-10-09 08:15:00|5900.11|5900.11|5897.12|5897.12|5900.11|5900.11|5895.82|5895.82|0
1602231600000|2020-10-09 08:20:00|5897.98|5897.98|5893.93|5893.93|5903.18|5903.18|5893.93|5893.93|0
1602231900000|2020-10-09 08:25:00|5893.06|5893.06|5890.77|5890.77|5895.06|5895.06|5890.03|5890.03|0
1602232200000|2020-10-09 08:30:00|5891|5891|5888.03|5888.03|5891.72|5891.72|5888.03|5888.03|0
1602232500000|2020-10-09 08:35:00|5887.67|5887.67|5885.29|5885.29|5887.67|5887.67|5884.42|5884.42|0
1602232800000|2020-10-09 08:40:00|5884.68|5884.68|5886.86|5886.86|5886.86|5886.86|5882.59|5882.59|0
1602233100000|2020-10-09 08:45:00|5887.47|5887.47|5893.23|5893.23|5893.23|5893.23|5886.99|5886.99|0
1602233400000|2020-10-09 08:50:00|5892.87|5892.87|5892.24|5892.24|5892.87|5892.87|5889.18|5889.18|0
1602233700000|2020-10-09 08:55:00|5892.93|5892.93|5891.49|5891.49|5894.97|5894.97|5889.75|5889.75|0
1602234000000|2020-10-09 09:00:00|5890.88|5890.88|5894.43|5894.43|5894.89|5894.89|5889.39|5889.39|0
1602234300000|2020-10-09 09:05:00|5893.97|5893.97|5900.66|5900.66|5902.88|5902.88|5892.81|5892.81|0
1602234600000|2020-10-09 09:10:00|5901.53|5901.53|5900.03|5900.03|5902.56|5902.56|5900.03|5900.03|0
1602234900000|2020-10-09 09:15:00|5900.89|5900.89|5903.12|5903.12|5903.12|5903.12|5899.3|5899.3|0
1602235200000|2020-10-09 09:20:00|5902.51|5902.51|5909.73|5909.73|5910.34|5910.34|5902.51|5902.51|0
1602235500000|2020-10-09 09:25:00|5909.04|5909.04|5906.66|5906.66|5909.91|5909.91|5906.66|5906.66|0
1602235800000|2020-10-09 09:30:00|5904.92|5904.92|5904.18|5904.18|5904.92|5904.92|5902.69|5902.69|0
1602236100000|2020-10-09 09:35:00|5905.49|5905.49|5910.18|5910.18|5910.42|5910.42|5904.62|5904.62|0
1602236400000|2020-10-09 09:40:00|5909.58|5909.58|5912.31|5912.31|5914.05|5914.05|5909.58|5909.58|0
1602236700000|2020-10-09 09:45:00|5911.88|5911.88|5911.15|5911.15|5911.88|5911.88|5908.3|5908.3|0
1602237000000|2020-10-09 09:50:00|5911.59|5911.59|5913.33|5913.33|5913.33|5913.33|5911.59|5911.59|0
1602237300000|2020-10-09 09:55:00|5911.6|5911.6|5909.5|5909.5|5911.6|5911.6|5907.77|5907.77|0
1602237600000|2020-10-09 10:00:00|5909.96|5909.96|5904.1|5904.1|5910.83|5910.83|5904.09|5904.09|0
1602237900000|2020-10-09 10:05:00|5904.53|5904.53|5901.88|5901.88|5904.97|5904.97|5899.37|5899.37|0
1602238200000|2020-10-09 10:10:00|5901.27|5901.27|5902.08|5902.08|5902.08|5902.08|5899.89|5899.89|0
1602238500000|2020-10-09 10:15:00|5902.32|5902.32|5900.67|5900.67|5904.04|5904.04|5900.67|5900.67|0
1602238800000|2020-10-09 10:20:00|5900.24|5900.24|5907.38|5907.38|5908.25|5908.25|5899.55|5899.55|0
1602239100000|2020-10-09 10:25:00|5908.25|5908.25|5913.69|5913.69|5913.69|5913.69|5907.82|5907.82|0
1602239400000|2020-10-09 10:30:00|5913.26|5913.26|5913.86|5913.86|5915.32|5915.32|5912.89|5912.89|0
1602239700000|2020-10-09 10:35:00|5914.38|5914.38|5911.2|5911.2|5914.38|5914.38|5910.84|5910.84|0
1602240000000|2020-10-09 10:40:00|5910.59|5910.59|5907.5|5907.5|5912.18|5912.18|5907.04|5907.04|0
1602240300000|2020-10-09 10:45:00|5906.64|5906.64|5906.02|5906.02|5906.64|5906.64|5903.68|5903.68|0
1602240600000|2020-10-09 10:50:00|5906.46|5906.46|5901.73|5901.73|5906.46|5906.46|5900.86|5900.86|0
1602240900000|2020-10-09 10:55:00|5900.87|5900.87|5901.64|5901.64|5902.1|5902.1|5900.87|5900.87|0
1602241200000|2020-10-09 11:00:00|5901.87|5901.87|5904.94|5904.94|5904.94|5904.94|5901.87|5901.87|0
1602241500000|2020-10-09 11:05:00|5905.3|5905.3|5908.95|5908.95|5909.88|5909.88|5905.3|5905.3|0
1602241800000|2020-10-09 11:10:00|5908.49|5908.49|5904.63|5904.63|5908.49|5908.49|5904.63|5904.63|0
1602242100000|2020-10-09 11:15:00|5903.76|5903.76|5901.07|5901.07|5904.86|5904.86|5899.34|5899.34|0
1602242400000|2020-10-09 11:20:00|5901.68|5901.68|5900.68|5900.68|5901.68|5901.68|5898.11|5898.11|0
1602242700000|2020-10-09 11:25:00|5900.21|5900.21|5900.27|5900.27|5900.5|5900.5|5899.63|5899.63|0
1602243000000|2020-10-09 11:30:00|5901.14|5901.14|5902.53|5902.53|5902.96|5902.96|5901.14|5901.14|0
1602243300000|2020-10-09 11:35:00|5902.96|5902.96|5904.85|5904.85|5907.98|5907.98|5902.96|5902.96|0
1602243600000|2020-10-09 11:40:00|5905.29|5905.29|5905.23|5905.23|5906.47|5906.47|5904.62|5904.62|0
1602243900000|2020-10-09 11:45:00|5906.96|5906.96|5911.4|5911.4|5913.34|5913.34|5906.96|5906.96|0
1602244200000|2020-10-09 11:50:00|5908.81|5908.81|5909.44|5909.44|5909.98|5909.98|5907.7|5907.7|0
1602244500000|2020-10-09 11:55:00|5912.52|5912.52|5915.47|5915.47|5915.91|5915.91|5911.13|5911.13|0
1602244800000|2020-10-09 12:00:00|5915.91|5915.91|5919.95|5919.95|5919.95|5919.95|5915.91|5915.91|0
1602245100000|2020-10-09 12:05:00|5921.17|5921.17|5917.6|5917.6|5921.61|5921.61|5917.6|5917.6|0
1602245400000|2020-10-09 12:10:00|5917.16|5917.16|5917.93|5917.93|5917.93|5917.93|5916.7|5916.7|0
1602245700000|2020-10-09 12:15:00|5918.37|5918.37|5918.34|5918.34|5919.97|5919.97|5918.16|5918.16|0
1602246000000|2020-10-09 12:20:00|5917.98|5917.98|5923.32|5923.32|5923.32|5923.32|5917.98|5917.98|0
1602246300000|2020-10-09 12:25:00|5923.78|5923.78|5928.75|5928.75|5928.75|5928.75|5923.78|5923.78|0
1602246600000|2020-10-09 12:30:00|5928.98|5928.98|5924.24|5924.24|5929.79|5929.79|5924.24|5924.24|0
1602246900000|2020-10-09 12:35:00|5923.54|5923.54|5920.09|5920.09|5923.54|5923.54|5919.73|5919.73|0
1602247200000|2020-10-09 12:40:00|5920.96|5920.96|5926.16|5926.16|5927.51|5927.51|5920.96|5920.96|0
1602247500000|2020-10-09 12:45:00|5926.59|5926.59|5924.75|5924.75|5928.15|5928.15|5920.64|5920.64|0
1602247800000|2020-10-09 12:50:00|5924.29|5924.29|5925.18|5925.18|5928.64|5928.64|5924.29|5924.29|0
1602248100000|2020-10-09 12:55:00|5924.26|5924.26|5929.04|5929.04|5929.27|5929.27|5924.11|5924.11|0
1602248400000|2020-10-09 13:00:00|5929.75|5929.75|5928.22|5928.22|5930.85|5930.85|5927.82|5927.82|0
1602248700000|2020-10-09 13:05:00|5927.76|5927.76|5930.15|5930.15|5930.61|5930.61|5927.76|5927.76|0
1602249000000|2020-10-09 13:10:00|5930.51|5930.51|5930.68|5930.68|5931.76|5931.76|5930.17|5930.17|0
1602249300000|2020-10-09 13:15:00|5931.12|5931.12|5928.87|5928.87|5932.25|5932.25|5928.87|5928.87|0
1602249600000|2020-10-09 13:20:00|5929.33|5929.33|5929.7|5929.7|5931.87|5931.87|5928.46|5928.46|0
1602249900000|2020-10-09 13:25:00|5930.14|5930.14|5929.02|5929.02|5930.57|5930.57|5928.25|5928.25|0
1602250200000|2020-10-09 13:30:00|5928.58|5928.58|5929.33|5929.33|5930.59|5930.59|5927.67|5927.67|0
1602250500000|2020-10-09 13:35:00|5930.02|5930.02|5935.42|5935.42|5935.42|5935.42|5929.12|5929.12|0
1602250800000|2020-10-09 13:40:00|5934.99|5934.99|5939.05|5939.05|5941.21|5941.21|5934.02|5934.02|0
1602251100000|2020-10-09 13:45:00|5939.49|5939.49|5933|5933|5942.04|5942.04|5931.64|5931.64|0
1602251400000|2020-10-09 13:50:00|5932.77|5932.77|5927.59|5927.59|5935.16|5935.16|5926.1|5926.1|0
1602251700000|2020-10-09 13:55:00|5927.07|5927.07|5913.57|5913.57|5927.66|5927.66|5913.57|5913.57|0
1602252000000|2020-10-09 14:00:00|5914.29|5914.29|5915.1|5915.1|5916.54|5916.54|5912.24|5912.24|0
1602252300000|2020-10-09 14:05:00|5914.23|5914.23|5911.36|5911.36|5914.23|5914.23|5909.4|5909.4|0
1602252600000|2020-10-09 14:10:00|5911.13|5911.13|5915.39|5915.39|5915.39|5915.39|5910.69|5910.69|0
1602252900000|2020-10-09 14:15:00|5915.65|5915.65|5916.53|5916.53|5917.33|5917.33|5915.65|5915.65|0
1602253200000|2020-10-09 14:20:00|5915.65|5915.65|5910.92|5910.92|5915.65|5915.65|5910.31|5910.31|0
1602253500000|2020-10-09 14:25:00|5910.56|5910.56|5905.2|5905.2|5910.56|5910.56|5905.2|5905.2|0
1602253800000|2020-10-09 14:30:00|5904.76|5904.76|5903.8|5903.8|5908.16|5908.16|5903|5903|0
1602254100000|2020-10-09 14:35:00|5904.23|5904.23|5908.54|5908.54|5909.17|5909.17|5903.82|5903.82|0
1602254400000|2020-10-09 14:40:00|5909|5909|5907.64|5907.64|5909.87|5909.87|5906.38|5906.38|0
1602254700000|2020-10-09 14:45:00|5908.42|5908.42|5914.44|5914.44|5915.9|5915.9|5908.42|5908.42|0
1602255000000|2020-10-09 14:50:00|5914.01|5914.01|5906.71|5906.71|5914.01|5914.01|5906.71|5906.71|0
1602255300000|2020-10-09 14:55:00|5906.36|5906.36|5902.19|5902.19|5906.36|5906.36|5900.65|5900.65|0
1602255600000|2020-10-09 15:00:00|5902.79|5902.79|5900.99|5900.99|5903.4|5903.4|5897.08|5897.08|0
1602255900000|2020-10-09 15:05:00|5902.07|5902.07|5908.72|5908.72|5911.13|5911.13|5902.07|5902.07|0
1602256200000|2020-10-09 15:10:00|5909.33|5909.33|5915.45|5915.45|5915.45|5915.45|5909.33|5909.33|0
1602256500000|2020-10-09 15:15:00|5915.09|5915.09|5914.04|5914.04|5915.09|5915.09|5911.32|5911.32|0
1602256800000|2020-10-09 15:20:00|5913.43|5913.43|5913.34|5913.34|5917.1|5917.1|5912.9|5912.9|0
1602257100000|2020-10-09 15:25:00|5912.98|5912.98|5917.54|5917.54|5917.54|5917.54|5908.96|5908.96|0
1602486900000|2020-10-12 07:15:00|5896.78|5896.78|5922.99|5922.99|5922.99|5922.99|5896.34|5896.34|0
1602487200000|2020-10-12 07:20:00|5923.6|5923.6|5919.27|5919.27|5928.03|5928.03|5918.18|5918.18|0
1602487500000|2020-10-12 07:25:00|5922.12|5922.12|5910.07|5910.07|5922.12|5922.12|5906.15|5906.15|0
1602487800000|2020-10-12 07:30:00|5912.42|5912.42|5926.78|5926.78|5929.3|5929.3|5912.09|5912.09|0
1602488100000|2020-10-12 07:35:00|5926.34|5926.34|5921.1|5921.1|5928.21|5928.21|5911.27|5911.27|0
1602488400000|2020-10-12 07:40:00|5920.49|5920.49|5917.78|5917.78|5920.49|5920.49|5914.03|5914.03|0
1602488700000|2020-10-12 07:45:00|5918.86|5918.86|5927.51|5927.51|5927.71|5927.71|5918.86|5918.86|0
1602489000000|2020-10-12 07:50:00|5926.64|5926.64|5930.92|5930.92|5934.56|5934.56|5925.33|5925.33|0
1602489300000|2020-10-12 07:55:00|5930.21|5930.21|5937.69|5937.69|5937.98|5937.98|5923.46|5923.46|0
1602489600000|2020-10-12 08:00:00|5937.08|5937.08|5943.15|5943.15|5943.76|5943.76|5934.04|5934.04|0
1602489900000|2020-10-12 08:05:00|5942.28|5942.28|5942.05|5942.05|5944.02|5944.02|5939.52|5939.52|0
1602490200000|2020-10-12 08:10:00|5941.44|5941.44|5947.77|5947.77|5947.77|5947.77|5941.44|5941.44|0
1602490500000|2020-10-12 08:15:00|5949.94|5949.94|5947.7|5947.7|5950.81|5950.81|5941.72|5941.72|0
1602490800000|2020-10-12 08:20:00|5949.43|5949.43|5957.32|5957.32|5957.32|5957.32|5949.43|5949.43|0
1602491100000|2020-10-12 08:25:00|5957.55|5957.55|5956.96|5956.96|5969.62|5969.62|5956.96|5956.96|0
1602491400000|2020-10-12 08:30:00|5955.66|5955.66|5947.76|5947.76|5958.6|5958.6|5947.76|5947.76|0
1602491700000|2020-10-12 08:35:00|5946.89|5946.89|5950.43|5950.43|5950.43|5950.43|5940.77|5940.77|0
1602492000000|2020-10-12 08:40:00|5951.3|5951.3|5947.61|5947.61|5951.76|5951.76|5946.25|5946.25|0
1602492300000|2020-10-12 08:45:00|5946.89|5946.89|5937.5|5937.5|5946.89|5946.89|5937.5|5937.5|0
1602492600000|2020-10-12 08:50:00|5935.77|5935.77|5931.97|5931.97|5935.77|5935.77|5926.97|5926.97|0
1602492900000|2020-10-12 08:55:00|5931.74|5931.74|5922.77|5922.77|5931.77|5931.77|5921.81|5921.81|0
1602493200000|2020-10-12 09:00:00|5921.55|5921.55|5928.87|5928.87|5928.87|5928.87|5921.55|5921.55|0
1602493500000|2020-10-12 09:05:00|5929.31|5929.31|5916.94|5916.94|5930.1|5930.1|5916.37|5916.37|0
1602493800000|2020-10-12 09:10:00|5918.68|5918.68|5918.52|5918.52|5920.65|5920.65|5917.08|5917.08|0
1602494100000|2020-10-12 09:15:00|5918.88|5918.88|5914.29|5914.29|5919.49|5919.49|5913.12|5913.12|0
1602494400000|2020-10-12 09:20:00|5914.75|5914.75|5911.41|5911.41|5916.44|5916.44|5910.98|5910.98|0
1602494700000|2020-10-12 09:25:00|5911.05|5911.05|5909.37|5909.37|5911.05|5911.05|5905.78|5905.78|0
1602495000000|2020-10-12 09:30:00|5908.15|5908.15|5910.03|5910.03|5910.49|5910.49|5908.15|5908.15|0
1602495300000|2020-10-12 09:35:00|5910.39|5910.39|5914.14|5914.14|5915.56|5915.56|5910.39|5910.39|0
1602495600000|2020-10-12 09:40:00|5913.78|5913.78|5913.07|5913.07|5913.78|5913.78|5912.02|5912.02|0
1602495900000|2020-10-12 09:45:00|5912.2|5912.2|5911.07|5911.07|5914.71|5914.71|5909.77|5909.77|0
1602496200000|2020-10-12 09:50:00|5910.35|5910.35|5911.06|5911.06|5911.06|5911.06|5907.51|5907.51|0
1602496500000|2020-10-12 09:55:00|5911.92|5911.92|5913.23|5913.23|5915.2|5915.2|5911.92|5911.92|0
1602496800000|2020-10-12 10:00:00|5912.51|5912.51|5922.82|5922.82|5922.82|5922.82|5911.9|5911.9|0
1602497100000|2020-10-12 10:05:00|5922.46|5922.46|5917.41|5917.41|5923.07|5923.07|5916.97|5916.97|0
1602497400000|2020-10-12 10:10:00|5916.97|5916.97|5920.07|5920.07|5921.88|5921.88|5916.07|5916.07|0
1602497700000|2020-10-12 10:15:00|5920.43|5920.43|5925.41|5925.41|5926.77|5926.77|5920.43|5920.43|0
1602498000000|2020-10-12 10:20:00|5925.05|5925.05|5921.84|5921.84|5925.05|5925.05|5921.84|5921.84|0
1602498300000|2020-10-12 10:25:00|5922.2|5922.2|5924.75|5924.75|5925.19|5925.19|5922.2|5922.2|0
1602498600000|2020-10-12 10:30:00|5925.19|5925.19|5929.09|5929.09|5929.09|5929.09|5922.61|5922.61|0
1602498900000|2020-10-12 10:35:00|5928.73|5928.73|5930.86|5930.86|5931.42|5931.42|5928.12|5928.12|0
1602499200000|2020-10-12 10:40:00|5931.73|5931.73|5930.02|5930.02|5931.73|5931.73|5929.38|5929.38|0
1602499500000|2020-10-12 10:45:00|5929.14|5929.14|5933.24|5933.24|5933.24|5933.24|5928.79|5928.79|0
1602499800000|2020-10-12 10:50:00|5934.11|5934.11|5928.01|5928.01|5934.24|5934.24|5927.14|5927.14|0
1602500100000|2020-10-12 10:55:00|5927.65|5927.65|5930.11|5930.11|5930.11|5930.11|5926.85|5926.85|0
1602500400000|2020-10-12 11:00:00|5929.4|5929.4|5924.29|5924.29|5929.4|5929.4|5923.42|5923.42|0
1602500700000|2020-10-12 11:05:00|5923.42|5923.42|5923.5|5923.5|5926.1|5926.1|5921.69|5921.69|0
1602501000000|2020-10-12 11:10:00|5922.63|5922.63|5922.39|5922.39|5926.07|5926.07|5920.62|5920.62|0
1602501300000|2020-10-12 11:15:00|5922.75|5922.75|5926.06|5926.06|5929.54|5929.54|5921.24|5921.24|0
1602501600000|2020-10-12 11:20:00|5925.62|5925.62|5927.62|5927.62|5927.62|5927.62|5921.97|5921.97|0
1602501900000|2020-10-12 11:25:00|5928.23|5928.23|5926.49|5926.49|5929.97|5929.97|5926.49|5926.49|0
1602502200000|2020-10-12 11:30:00|5926.93|5926.93|5928.97|5928.97|5930.09|5930.09|5924.99|5924.99|0
1602502500000|2020-10-12 11:35:00|5929.94|5929.94|5938.35|5938.35|5939.61|5939.61|5929.94|5929.94|0
1602502800000|2020-10-12 11:40:00|5938.12|5938.12|5943.83|5943.83|5943.83|5943.83|5937.67|5937.67|0
1602503100000|2020-10-12 11:45:00|5943.14|5943.14|5946.87|5946.87|5947.31|5947.31|5942.78|5942.78|0
1602503400000|2020-10-12 11:50:00|5947.33|5947.33|5950.26|5950.26|5950.26|5950.26|5947.33|5947.33|0
1602503700000|2020-10-12 11:55:00|5950.49|5950.49|5949.14|5949.14|5951.72|5951.72|5948.6|5948.6|0
1602504000000|2020-10-12 12:00:00|5950.01|5950.01|5947.59|5947.59|5950.29|5950.29|5946.24|5946.24|0
1602504300000|2020-10-12 12:05:00|5947.82|5947.82|5948.28|5948.28|5951.12|5951.12|5947.47|5947.47|0
1602504600000|2020-10-12 12:10:00|5947.84|5947.84|5943.91|5943.91|5949.75|5949.75|5943.91|5943.91|0
1602504900000|2020-10-12 12:15:00|5944.38|5944.38|5942.26|5942.26|5946.29|5946.29|5941.9|5941.9|0
1602505200000|2020-10-12 12:20:00|5941.4|5941.4|5948.07|5948.07|5949.94|5949.94|5941.4|5941.4|0
1602505500000|2020-10-12 12:25:00|5946.76|5946.76|5935.36|5935.36|5946.76|5946.76|5935.36|5935.36|0
1602505800000|2020-10-12 12:30:00|5934.49|5934.49|5932.88|5932.88|5934.49|5934.49|5932.52|5932.52|0
1602506100000|2020-10-12 12:35:00|5933.11|5933.11|5934.77|5934.77|5936.59|5936.59|5933.11|5933.11|0
1602506400000|2020-10-12 12:40:00|5934.51|5934.51|5932.8|5932.8|5935.99|5935.99|5932.8|5932.8|0
1602506700000|2020-10-12 12:45:00|5933.27|5933.27|5933.04|5933.04|5938.06|5938.06|5933.04|5933.04|0
1602507000000|2020-10-12 12:50:00|5932.68|5932.68|5932.86|5932.86|5933.19|5933.19|5930.8|5930.8|0
1602507300000|2020-10-12 12:55:00|5933.3|5933.3|5930.28|5930.28|5933.3|5933.3|5926.75|5926.75|0
1602507600000|2020-10-12 13:00:00|5929.67|5929.67|5932.5|5932.5|5934.58|5934.58|5926.7|5926.7|0
1602507900000|2020-10-12 13:05:00|5932.86|5932.86|5936.19|5936.19|5937.26|5937.26|5930.66|5930.66|0
1602508200000|2020-10-12 13:10:00|5935.47|5935.47|5942.57|5942.57|5942.57|5942.57|5932.41|5932.41|0
1602508500000|2020-10-12 13:15:00|5941.96|5941.96|5950.51|5950.51|5950.51|5950.51|5939.34|5939.34|0
1602508800000|2020-10-12 13:20:00|5951.12|5951.12|5948.7|5948.7|5953.04|5953.04|5948.7|5948.7|0
1602509100000|2020-10-12 13:25:00|5949.31|5949.31|5945.62|5945.62|5949.92|5949.92|5943.88|5943.88|0
1602509400000|2020-10-12 13:30:00|5946.23|5946.23|5953.69|5953.69|5954.02|5954.02|5946.23|5946.23|0
1602509700000|2020-10-12 13:35:00|5953.25|5953.25|5957.61|5957.61|5957.61|5957.61|5952.99|5952.99|0
1602510000000|2020-10-12 13:40:00|5957.25|5957.25|5947.99|5947.99|5957.94|5957.94|5947.99|5947.99|0
1602510300000|2020-10-12 13:45:00|5947.55|5947.55|5948.4|5948.4|5948.95|5948.95|5944.92|5944.92|0
1602510600000|2020-10-12 13:50:00|5948.76|5948.76|5938.54|5938.54|5948.76|5948.76|5938.54|5938.54|0
1602510900000|2020-10-12 13:55:00|5939.06|5939.06|5942.06|5942.06|5944.45|5944.45|5936.41|5936.41|0
1602511200000|2020-10-12 14:00:00|5942.93|5942.93|5951.69|5951.69|5952.3|5952.3|5942.93|5942.93|0
1602511500000|2020-10-12 14:05:00|5951.08|5951.08|5947.85|5947.85|5953.45|5953.45|5946.19|5946.19|0
1602511800000|2020-10-12 14:10:00|5948.08|5948.08|5953.85|5953.85|5954.13|5954.13|5944.16|5944.16|0
1602512100000|2020-10-12 14:15:00|5952.12|5952.12|5957.03|5957.03|5957.03|5957.03|5947.3|5947.3|0
1602512400000|2020-10-12 14:20:00|5956.17|5956.17|5956.92|5956.92|5959.51|5959.51|5952.32|5952.32|0
1602512700000|2020-10-12 14:25:00|5956.46|5956.46|5957.13|5957.13|5961.45|5961.45|5952.19|5952.19|0
1602513000000|2020-10-12 14:30:00|5956.69|5956.69|5952.35|5952.35|5958.7|5958.7|5951.74|5951.74|0
1602513300000|2020-10-12 14:35:00|5950.81|5950.81|5946.82|5946.82|5951.48|5951.48|5946.1|5946.1|0
1602513600000|2020-10-12 14:40:00|5946.38|5946.38|5944.99|5944.99|5949.68|5949.68|5944.99|5944.99|0
1602513900000|2020-10-12 14:45:00|5945.34|5945.34|5948.3|5948.3|5950.24|5950.24|5945.34|5945.34|0
1602514200000|2020-10-12 14:50:00|5948.66|5948.66|5948.09|5948.09|5949.94|5949.94|5947.58|5947.58|0
1602514500000|2020-10-12 14:55:00|5947.73|5947.73|5949.07|5949.07|5949.07|5949.07|5941.9|5941.9|0
1602514800000|2020-10-12 15:00:00|5948.46|5948.46|5952.72|5952.72|5953.35|5953.35|5948.05|5948.05|0
1602515100000|2020-10-12 15:05:00|5953.07|5953.07|5958.45|5958.45|5959.36|5959.36|5952.21|5952.21|0
1602515400000|2020-10-12 15:10:00|5958.68|5958.68|5951.01|5951.01|5960.24|5960.24|5951.01|5951.01|0
1602515700000|2020-10-12 15:15:00|5950.55|5950.55|5949.23|5949.23|5953.56|5953.56|5947.48|5947.48|0
1602516000000|2020-10-12 15:20:00|5949.59|5949.59|5956.41|5956.41|5958.66|5958.66|5948.72|5948.72|0
1602516300000|2020-10-12 15:25:00|5955.98|5955.98|5958.45|5958.45|5963.4|5963.4|5950.02|5950.02|0
1602573300000|2020-10-13 07:15:00|5887.41|5887.41|5879.27|5879.27|5893.6|5893.6|5875.05|5875.05|0
1602573600000|2020-10-13 07:20:00|5879.71|5879.71|5886.89|5886.89|5887.5|5887.5|5877.4|5877.4|0
1602573900000|2020-10-13 07:25:00|5886.18|5886.18|5899.35|5899.35|5899.96|5899.96|5879.74|5879.74|0
1602574200000|2020-10-13 07:30:00|5898.92|5898.92|5885.17|5885.17|5898.92|5898.92|5884.73|5884.73|0
1602574500000|2020-10-13 07:35:00|5884.73|5884.73|5887.47|5887.47|5887.9|5887.9|5877.85|5877.85|0
1602574800000|2020-10-13 07:40:00|5887.9|5887.9|5896.06|5896.06|5896.93|5896.93|5885.68|5885.68|0
1602575100000|2020-10-13 07:45:00|5895.2|5895.2|5893.36|5893.36|5895.63|5895.63|5889.72|5889.72|0
1602575400000|2020-10-13 07:50:00|5893.97|5893.97|5893.33|5893.33|5893.97|5893.97|5888.03|5888.03|0
1602575700000|2020-10-13 07:55:00|5892.11|5892.11|5898.19|5898.19|5898.19|5898.19|5892.11|5892.11|0
1602576000000|2020-10-13 08:00:00|5898.91|5898.91|5916.05|5916.05|5917.12|5917.12|5898.91|5898.91|0
1602576300000|2020-10-13 08:05:00|5915.19|5915.19|5907.78|5907.78|5915.19|5915.19|5903.92|5903.92|0
1602576600000|2020-10-13 08:10:00|5907.42|5907.42|5898.94|5898.94|5908.93|5908.93|5898.58|5898.58|0
1602576900000|2020-10-13 08:15:00|5899.37|5899.37|5898.01|5898.01|5900.39|5900.39|5897.46|5897.46|0
1602577200000|2020-10-13 08:20:00|5897.58|5897.58|5901.48|5901.48|5901.48|5901.48|5896.1|5896.1|0
1602577500000|2020-10-13 08:25:00|5902.09|5902.09|5901.15|5901.15|5904.25|5904.25|5898.49|5898.49|0
1602577800000|2020-10-13 08:30:00|5900.54|5900.54|5887.39|5887.39|5900.55|5900.55|5887.39|5887.39|0
1602578100000|2020-10-13 08:35:00|5888|5888|5883.63|5883.63|5889.3|5889.3|5883.63|5883.63|0
1602578400000|2020-10-13 08:40:00|5884.24|5884.24|5887.28|5887.28|5887.28|5887.28|5883.2|5883.2|0
1602578700000|2020-10-13 08:45:00|5884.68|5884.68|5882.1|5882.1|5887.48|5887.48|5882.1|5882.1|0
1602579000000|2020-10-13 08:50:00|5881.67|5881.67|5880.1|5880.1|5882.1|5882.1|5877.5|5877.5|0
1602579300000|2020-10-13 08:55:00|5879.87|5879.87|5882.83|5882.83|5883.78|5883.78|5876.01|5876.01|0
1602579600000|2020-10-13 09:00:00|5883.7|5883.7|5882.34|5882.34|5883.7|5883.7|5880.01|5880.01|0
1602579900000|2020-10-13 09:05:00|5882.8|5882.8|5877.75|5877.75|5885.2|5885.2|5876.88|5876.88|0
1602580200000|2020-10-13 09:10:00|5878.36|5878.36|5875.15|5875.15|5881.37|5881.37|5874.21|5874.21|0
1602580500000|2020-10-13 09:15:00|5874.71|5874.71|5875.92|5875.92|5877.09|5877.09|5871.52|5871.52|0
1602580800000|2020-10-13 09:20:00|5876.64|5876.64|5879.67|5879.67|5883.22|5883.22|5876.64|5876.64|0
1602581100000|2020-10-13 09:25:00|5880.28|5880.28|5872.5|5872.5|5880.28|5880.28|5869.01|5869.01|0
1602581400000|2020-10-13 09:30:00|5872.96|5872.96|5867.55|5867.55|5873.71|5873.71|5866.43|5866.43|0
1602581700000|2020-10-13 09:35:00|5867.32|5867.32|5871.36|5871.36|5874.77|5874.77|5867.32|5867.32|0
1602582000000|2020-10-13 09:40:00|5871.59|5871.59|5875.04|5875.04|5876.26|5876.26|5865.93|5865.93|0
1602582300000|2020-10-13 09:45:00|5874.6|5874.6|5862.59|5862.59|5874.6|5874.6|5862.59|5862.59|0
1602582600000|2020-10-13 09:50:00|5862.36|5862.36|5864|5864|5864.09|5864.09|5858.72|5858.72|0
1602582900000|2020-10-13 09:55:00|5863.13|5863.13|5860.97|5860.97|5864.21|5864.21|5859.22|5859.22|0
1602583200000|2020-10-13 10:00:00|5860.53|5860.53|5861.79|5861.79|5861.79|5861.79|5857.64|5857.64|0
1602583500000|2020-10-13 10:05:00|5861.32|5861.32|5861.3|5861.3|5862.65|5862.65|5858.47|5858.47|0
1602583800000|2020-10-13 10:10:00|5861.07|5861.07|5861.34|5861.34|5862.84|5862.84|5860.2|5860.2|0
1602584100000|2020-10-13 10:15:00|5861.7|5861.7|5861.96|5861.96|5863.95|5863.95|5861.01|5861.01|0
1602584400000|2020-10-13 10:20:00|5862.4|5862.4|5860.38|5860.38|5862.4|5862.4|5860.1|5860.1|0
1602584700000|2020-10-13 10:25:00|5860.99|5860.99|5859.38|5859.38|5861.6|5861.6|5859.38|5859.38|0
1602585000000|2020-10-13 10:30:00|5859.61|5859.61|5866.02|5866.02|5866.5|5866.5|5858.56|5858.56|0
1602585300000|2020-10-13 10:35:00|5866.25|5866.25|5859.4|5859.4|5866.48|5866.48|5858.8|5858.8|0
1602585600000|2020-10-13 10:40:00|5857.68|5857.68|5847.25|5847.25|5857.68|5857.68|5847.25|5847.25|0
1602585900000|2020-10-13 10:45:00|5847.86|5847.86|5852.84|5852.84|5853.51|5853.51|5845.9|5845.9|0
1602586200000|2020-10-13 10:50:00|5853.45|5853.45|5850.99|5850.99|5853.56|5853.56|5848.05|5848.05|0
1602586500000|2020-10-13 10:55:00|5851.6|5851.6|5849.71|5849.71|5852.73|5852.73|5849.71|5849.71|0
1602586800000|2020-10-13 11:00:00|5850.32|5850.32|5849.63|5849.63|5850.32|5850.32|5845.97|5845.97|0
1602587100000|2020-10-13 11:05:00|5850.24|5850.24|5857.79|5857.79|5857.79|5857.79|5847.66|5847.66|0
1602587400000|2020-10-13 11:10:00|5858.15|5858.15|5868.37|5868.37|5869.46|5869.46|5858.15|5858.15|0
1602587700000|2020-10-13 11:15:00|5867.5|5867.5|5867.31|5867.31|5870.34|5870.34|5864.04|5864.04|0
1602588000000|2020-10-13 11:20:00|5867.54|5867.54|5866.36|5866.36|5869.38|5869.38|5865.52|5865.52|0
1602588300000|2020-10-13 11:25:00|5867.23|5867.23|5876.05|5876.05|5876.91|5876.91|5866.79|5866.79|0
1602588600000|2020-10-13 11:30:00|5875.59|5875.59|5883.58|5883.58|5886.56|5886.56|5875.59|5875.59|0
1602588900000|2020-10-13 11:35:00|5884.19|5884.19|5889.71|5889.71|5890.15|5890.15|5884.19|5884.19|0
1602589200000|2020-10-13 11:40:00|5889.25|5889.25|5887|5887|5889.25|5889.25|5884.62|5884.62|0
1602589500000|2020-10-13 11:45:00|5886.56|5886.56|5883.96|5883.96|5887.43|5887.43|5883.96|5883.96|0
1602589800000|2020-10-13 11:50:00|5882.13|5882.13|5887.11|5887.11|5887.11|5887.11|5882.13|5882.13|0
1602590100000|2020-10-13 11:55:00|5887.72|5887.72|5887.52|5887.52|5890.79|5890.79|5886.85|5886.85|0
1602590400000|2020-10-13 12:00:00|5886.81|5886.81|5886.73|5886.73|5888.1|5888.1|5882.03|5882.03|0
1602590700000|2020-10-13 12:05:00|5886.12|5886.12|5883.55|5883.55|5886.12|5886.12|5883.5|5883.5|0
1602591000000|2020-10-13 12:10:00|5884.42|5884.42|5879.75|5879.75|5885.03|5885.03|5879.75|5879.75|0
1602591300000|2020-10-13 12:15:00|5881.48|5881.48|5885.19|5885.19|5885.19|5885.19|5880.13|5880.13|0
1602591600000|2020-10-13 12:20:00|5884.83|5884.83|5874.61|5874.61|5884.83|5884.83|5874.61|5874.61|0
1602591900000|2020-10-13 12:25:00|5873.89|5873.89|5868.81|5868.81|5873.89|5873.89|5867.82|5867.82|0
1602592200000|2020-10-13 12:30:00|5869.17|5869.17|5860.82|5860.82|5870.7|5870.7|5860.82|5860.82|0
1602592500000|2020-10-13 12:35:00|5860.38|5860.38|5868.36|5868.36|5868.96|5868.96|5860.38|5860.38|0
1602592800000|2020-10-13 12:40:00|5868.96|5868.96|5868.26|5868.26|5869.32|5869.32|5865.84|5865.84|0
1602593100000|2020-10-13 12:45:00|5868.03|5868.03|5869.37|5869.37|5871.82|5871.82|5864.63|5864.63|0
1602593400000|2020-10-13 12:50:00|5868.76|5868.76|5859.3|5859.3|5868.76|5868.76|5859.3|5859.3|0
1602593700000|2020-10-13 12:55:00|5858.86|5858.86|5867.3|5867.3|5867.3|5867.3|5855.48|5855.48|0
1602594000000|2020-10-13 13:00:00|5868.17|5868.17|5861.76|5861.76|5868.17|5868.17|5861.76|5861.76|0
1602594300000|2020-10-13 13:05:00|5860.89|5860.89|5859.04|5859.04|5860.89|5860.89|5856.43|5856.43|0
1602594600000|2020-10-13 13:10:00|5858.68|5858.68|5856.45|5856.45|5858.68|5858.68|5855.32|5855.32|0
1602594900000|2020-10-13 13:15:00|5857.06|5857.06|5860.09|5860.09|5860.09|5860.09|5857.06|5857.06|0
1602595200000|2020-10-13 13:20:00|5860.32|5860.32|5862.22|5862.22|5864.28|5864.28|5858.38|5858.38|0
1602595500000|2020-10-13 13:25:00|5862.66|5862.66|5865.71|5865.71|5868.72|5868.72|5862.66|5862.66|0
1602595800000|2020-10-13 13:30:00|5865.28|5865.28|5861.89|5861.89|5865.28|5865.28|5858.76|5858.76|0
1602596100000|2020-10-13 13:35:00|5862.35|5862.35|5862.6|5862.6|5865.55|5865.55|5862.35|5862.35|0
1602596400000|2020-10-13 13:40:00|5862.24|5862.24|5863.97|5863.97|5868.37|5868.37|5861.85|5861.85|0
1602596700000|2020-10-13 13:45:00|5863.74|5863.74|5859.61|5859.61|5863.74|5863.74|5855.57|5855.57|0
1602597000000|2020-10-13 13:50:00|5859.37|5859.37|5854.41|5854.41|5863.05|5863.05|5854.41|5854.41|0
1602597300000|2020-10-13 13:55:00|5854.77|5854.77|5854.73|5854.73|5856.15|5856.15|5851.07|5851.07|0
1602597600000|2020-10-13 14:00:00|5854.96|5854.96|5851.39|5851.39|5857.51|5857.51|5851.31|5851.31|0
1602597900000|2020-10-13 14:05:00|5850.95|5850.95|5849.81|5849.81|5851.75|5851.75|5845.6|5845.6|0
1602598200000|2020-10-13 14:10:00|5849.38|5849.38|5846.91|5846.91|5852|5852|5846.3|5846.3|0
1602598500000|2020-10-13 14:15:00|5847.14|5847.14|5858.29|5858.29|5858.29|5858.29|5845.96|5845.96|0
1602598800000|2020-10-13 14:20:00|5858.65|5858.65|5858.89|5858.89|5859.96|5859.96|5856.38|5856.38|0
1602599100000|2020-10-13 14:25:00|5858.46|5858.46|5851|5851|5858.46|5858.46|5850.56|5850.56|0
1602599400000|2020-10-13 14:30:00|5850.77|5850.77|5849.68|5849.68|5851.13|5851.13|5846.92|5846.92|0
1602599700000|2020-10-13 14:35:00|5850.11|5850.11|5852.5|5852.5|5854.87|5854.87|5848.64|5848.64|0
1602600000000|2020-10-13 14:40:00|5852.93|5852.93|5850.68|5850.68|5854.23|5854.23|5849.18|5849.18|0
1602600300000|2020-10-13 14:45:00|5851.29|5851.29|5857.95|5857.95|5859.09|5859.09|5849.45|5849.45|0
1602600600000|2020-10-13 14:50:00|5857.34|5857.34|5851.79|5851.79|5857.34|5857.34|5850.91|5850.91|0
1602600900000|2020-10-13 14:55:00|5851.35|5851.35|5846.41|5846.41|5851.35|5851.35|5844.33|5844.33|0
1602601200000|2020-10-13 15:00:00|5845.37|5845.37|5844.72|5844.72|5847.2|5847.2|5843.95|5843.95|0
1602601500000|2020-10-13 15:05:00|5845.16|5845.16|5852.25|5852.25|5852.42|5852.42|5845.16|5845.16|0
1602601800000|2020-10-13 15:10:00|5851.89|5851.89|5857.23|5857.23|5857.23|5857.23|5851.2|5851.2|0
1602602100000|2020-10-13 15:15:00|5857.84|5857.84|5858.97|5858.97|5858.97|5858.97|5855.68|5855.68|0
1602602400000|2020-10-13 15:20:00|5859.33|5859.33|5856.75|5856.75|5862.59|5862.59|5856.75|5856.75|0
1602602700000|2020-10-13 15:25:00|5856.14|5856.14|5858.7|5858.7|5863.01|5863.01|5856.14|5856.14|0
1602659700000|2020-10-14 07:15:00|5963.55|5963.55|5952.29|5952.29|5963.98|5963.98|5945|5945|0
1602660000000|2020-10-14 07:20:00|5955.27|5955.27|5957.38|5957.38|5957.99|5957.99|5943.03|5943.03|0
1602660300000|2020-10-14 07:25:00|5957.99|5957.99|5975.84|5975.84|5981.27|5981.27|5956.42|5956.42|0
1602660600000|2020-10-14 07:30:00|5975.24|5975.24|5975.53|5975.53|5978.4|5978.4|5970.34|5970.34|0
1602660900000|2020-10-14 07:35:00|5976.14|5976.14|5994.01|5994.01|5997.94|5997.94|5976.14|5976.14|0
1602661200000|2020-10-14 07:40:00|5995.83|5995.83|5984.79|5984.79|5998.26|5998.26|5982.45|5982.45|0
1602661500000|2020-10-14 07:45:00|5985.4|5985.4|5987.65|5987.65|5991.13|5991.13|5981.88|5981.88|0
1602661800000|2020-10-14 07:50:00|5987.04|5987.04|5990.6|5990.6|5991.83|5991.83|5981.75|5981.75|0
1602662100000|2020-10-14 07:55:00|5989.38|5989.38|5994.08|5994.08|5994.52|5994.52|5985.98|5985.98|0
1602662400000|2020-10-14 08:00:00|5992.34|5992.34|6001|6001|6003.7|6003.7|5990.87|5990.87|0
1602662700000|2020-10-14 08:05:00|6001.72|6001.72|5993.05|5993.05|6002.59|6002.59|5993.05|5993.05|0
1602663000000|2020-10-14 08:10:00|5993.66|5993.66|6003.28|6003.28|6006.94|6006.94|5991.92|5991.92|0
1602663300000|2020-10-14 08:15:00|6001.98|6001.98|5993.88|5993.88|6005.14|6005.14|5992.67|5992.67|0
1602663600000|2020-10-14 08:20:00|5994.35|5994.35|5995.19|5995.19|5998.48|5998.48|5994.35|5994.35|0
1602663900000|2020-10-14 08:25:00|5995.63|5995.63|5994.19|5994.19|5995.63|5995.63|5987.67|5987.67|0
1602664200000|2020-10-14 08:30:00|5996.62|5996.62|5986.49|5986.49|5996.97|5996.97|5984.14|5984.14|0
1602664500000|2020-10-14 08:35:00|5986.93|5986.93|5982.41|5982.41|5988.49|5988.49|5979.17|5979.17|0
1602664800000|2020-10-14 08:40:00|5983.13|5983.13|5980.92|5980.92|5983.13|5983.13|5974.48|5974.48|0
1602665100000|2020-10-14 08:45:00|5977.26|5977.26|5983.22|5983.22|5984.4|5984.4|5974.21|5974.21|0
1602665400000|2020-10-14 08:50:00|5982.87|5982.87|5988.91|5988.91|5989.52|5989.52|5982.43|5982.43|0
1602665700000|2020-10-14 08:55:00|5988.56|5988.56|5984.57|5984.57|5988.79|5988.79|5983.25|5983.25|0
1602666000000|2020-10-14 09:00:00|5983.7|5983.7|5977.29|5977.29|5984.16|5984.16|5975.46|5975.46|0
1602666300000|2020-10-14 09:05:00|5977.9|5977.9|5981.66|5981.66|5983.77|5983.77|5977.9|5977.9|0
1602666600000|2020-10-14 09:10:00|5982.09|5982.09|5970.09|5970.09|5982.09|5982.09|5969.61|5969.61|0
1602666900000|2020-10-14 09:15:00|5970.53|5970.53|5964.02|5964.02|5970.53|5970.53|5962.97|5962.97|0
1602667200000|2020-10-14 09:20:00|5963.79|5963.79|5968.57|5968.57|5968.57|5968.57|5960.36|5960.36|0
1602667500000|2020-10-14 09:25:00|5968.8|5968.8|5971.87|5971.87|5971.87|5971.87|5965.02|5965.02|0
1602667800000|2020-10-14 09:30:00|5972.1|5972.1|5969|5969|5972.1|5972.1|5969|5969|0
1602668100000|2020-10-14 09:35:00|5968.56|5968.56|5967.52|5967.52|5969.78|5969.78|5965.6|5965.6|0
1602668400000|2020-10-14 09:40:00|5968.38|5968.38|5963.52|5963.52|5971.81|5971.81|5963.52|5963.52|0
1602668700000|2020-10-14 09:45:00|5964.73|5964.73|5962.39|5962.39|5965.6|5965.6|5958.15|5958.15|0
1602669000000|2020-10-14 09:50:00|5961.96|5961.96|5966.26|5966.26|5966.26|5966.26|5960.96|5960.96|0
1602669300000|2020-10-14 09:55:00|5965.04|5965.04|5959.18|5959.18|5965.04|5965.04|5958.67|5958.67|0
1602669600000|2020-10-14 10:00:00|5958.32|5958.32|5955.23|5955.23|5958.32|5958.32|5954.95|5954.95|0
1602669900000|2020-10-14 10:05:00|5954.3|5954.3|5944.84|5944.84|5954.76|5954.76|5944.84|5944.84|0
1602670200000|2020-10-14 10:10:00|5943.81|5943.81|5935.8|5935.8|5944.27|5944.27|5935.8|5935.8|0
1602670500000|2020-10-14 10:15:00|5934.93|5934.93|5934.59|5934.59|5936.38|5936.38|5931.86|5931.86|0
1602670800000|2020-10-14 10:20:00|5934.95|5934.95|5931.55|5931.55|5936.02|5936.02|5929.64|5929.64|0
1602671100000|2020-10-14 10:25:00|5932.02|5932.02|5927.17|5927.17|5933.88|5933.88|5926.3|5926.3|0
1602671400000|2020-10-14 10:30:00|5928.39|5928.39|5923.32|5923.32|5929|5929|5923.32|5923.32|0
1602671700000|2020-10-14 10:35:00|5923.07|5923.07|5926.91|5926.91|5926.91|5926.91|5920.56|5920.56|0
1602672000000|2020-10-14 10:40:00|5927.37|5927.37|5928.88|5928.88|5929.49|5929.49|5927.37|5927.37|0
1602672300000|2020-10-14 10:45:00|5929.81|5929.81|5933.92|5933.92|5933.92|5933.92|5926.63|5926.63|0
1602672600000|2020-10-14 10:50:00|5934.28|5934.28|5936.48|5936.48|5938.17|5938.17|5933.04|5933.04|0
1602672900000|2020-10-14 10:55:00|5936.13|5936.13|5935.23|5935.23|5936.13|5936.13|5932.18|5932.18|0
1602673200000|2020-10-14 11:00:00|5934.01|5934.01|5926.24|5926.24|5934.01|5934.01|5925.63|5925.63|0
1602673500000|2020-10-14 11:05:00|5925.63|5925.63|5929.94|5929.94|5934.79|5934.79|5924.41|5924.41|0
1602673800000|2020-10-14 11:10:00|5929.58|5929.58|5932.7|5932.7|5934.86|5934.86|5927.54|5927.54|0
1602674100000|2020-10-14 11:15:00|5931.48|5931.48|5927.86|5927.86|5932.09|5932.09|5926.55|5926.55|0
1602674400000|2020-10-14 11:20:00|5927.5|5927.5|5930.95|5930.95|5933.94|5933.94|5924.82|5924.82|0
1602674700000|2020-10-14 11:25:00|5929.22|5929.22|5928.5|5928.5|5929.22|5929.22|5924.35|5924.35|0
1602675000000|2020-10-14 11:30:00|5929.11|5929.11|5927.52|5927.52|5929.11|5929.11|5923.01|5923.01|0
1602675300000|2020-10-14 11:35:00|5923.19|5923.19|5929.47|5929.47|5929.62|5929.62|5922.76|5922.76|0
1602675600000|2020-10-14 11:40:00|5931.21|5931.21|5931.47|5931.47|5932.44|5932.44|5929.37|5929.37|0
1602675900000|2020-10-14 11:45:00|5932.34|5932.34|5931.55|5931.55|5932.34|5932.34|5930.94|5930.94|0
1602676200000|2020-10-14 11:50:00|5931.98|5931.98|5935.01|5935.01|5937.28|5937.28|5930.76|5930.76|0
1602676500000|2020-10-14 11:55:00|5933.79|5933.79|5935.4|5935.4|5935.4|5935.4|5930.48|5930.48|0
1602676800000|2020-10-14 12:00:00|5934.79|5934.79|5943.55|5943.55|5944.08|5944.08|5934.79|5934.79|0
1602677100000|2020-10-14 12:05:00|5943.91|5943.91|5941.32|5941.32|5943.91|5943.91|5940.54|5940.54|0
1602677400000|2020-10-14 12:10:00|5940.61|5940.61|5939.23|5939.23|5941.88|5941.88|5937.25|5937.25|0
1602677700000|2020-10-14 12:15:00|5938.62|5938.62|5939.08|5939.08|5942.09|5942.09|5935.05|5935.05|0
1602678000000|2020-10-14 12:20:00|5938.47|5938.47|5933.16|5933.16|5940.39|5940.39|5932.73|5932.73|0
1602678300000|2020-10-14 12:25:00|5931.43|5931.43|5929.13|5929.13|5935.81|5935.81|5929.13|5929.13|0
1602678600000|2020-10-14 12:30:00|5930.86|5930.86|5917.71|5917.71|5933.65|5933.65|5917.71|5917.71|0
1602678900000|2020-10-14 12:35:00|5918.07|5918.07|5909.39|5909.39|5920.24|5920.24|5909.39|5909.39|0
1602679200000|2020-10-14 12:40:00|5910|5910|5901.99|5901.99|5910|5910|5901.99|5901.99|0
1602679500000|2020-10-14 12:45:00|5901.55|5901.55|5908.26|5908.26|5908.41|5908.41|5899.86|5899.86|0
1602679800000|2020-10-14 12:50:00|5908.98|5908.98|5908.95|5908.95|5912.12|5912.12|5908.95|5908.95|0
1602680100000|2020-10-14 12:55:00|5909.56|5909.56|5918.72|5918.72|5920.03|5920.03|5907.2|5907.2|0
1602680400000|2020-10-14 13:00:00|5919.16|5919.16|5916.5|5916.5|5922.32|5922.32|5916.5|5916.5|0
1602680700000|2020-10-14 13:05:00|5916.07|5916.07|5910.38|5910.38|5916.07|5916.07|5909.35|5909.35|0
1602681000000|2020-10-14 13:10:00|5910.61|5910.61|5910.38|5910.38|5910.84|5910.84|5904.79|5904.79|0
1602681300000|2020-10-14 13:15:00|5910.82|5910.82|5911.39|5911.39|5912|5912|5905.44|5905.44|0
1602681600000|2020-10-14 13:20:00|5910.78|5910.78|5899.51|5899.51|5910.78|5910.78|5897.98|5897.98|0
1602681900000|2020-10-14 13:25:00|5899.08|5899.08|5907.36|5907.36|5908.23|5908.23|5898.21|5898.21|0
1602682200000|2020-10-14 13:30:00|5907.82|5907.82|5903.01|5903.01|5909.34|5909.34|5900.73|5900.73|0
1602682500000|2020-10-14 13:35:00|5902.65|5902.65|5907.89|5907.89|5909.97|5909.97|5902.65|5902.65|0
1602682800000|2020-10-14 13:40:00|5908.12|5908.12|5908.34|5908.34|5908.91|5908.91|5904.09|5904.09|0
1602683100000|2020-10-14 13:45:00|5907.62|5907.62|5900.89|5900.89|5910.07|5910.07|5900.89|5900.89|0
1602683400000|2020-10-14 13:50:00|5900.53|5900.53|5899.07|5899.07|5905.82|5905.82|5898.1|5898.1|0
1602683700000|2020-10-14 13:55:00|5898.84|5898.84|5898.53|5898.53|5904.15|5904.15|5897.52|5897.52|0
1602684000000|2020-10-14 14:00:00|5899.14|5899.14|5903.35|5903.35|5903.35|5903.35|5897.81|5897.81|0
1602684300000|2020-10-14 14:05:00|5902.74|5902.74|5898.63|5898.63|5902.9|5902.9|5898.63|5898.63|0
1602684600000|2020-10-14 14:10:00|5897.76|5897.76|5894.06|5894.06|5897.76|5897.76|5893.62|5893.62|0
1602684900000|2020-10-14 14:15:00|5894.49|5894.49|5903.1|5903.1|5904.23|5904.23|5894.49|5894.49|0
1602685200000|2020-10-14 14:20:00|5903.96|5903.96|5901.22|5901.22|5904.76|5904.76|5898.97|5898.97|0
1602685500000|2020-10-14 14:25:00|5900.86|5900.86|5893.86|5893.86|5900.86|5900.86|5892.63|5892.63|0
1602685800000|2020-10-14 14:30:00|5894.22|5894.22|5884.61|5884.61|5894.58|5894.58|5884.25|5884.25|0
1602686100000|2020-10-14 14:35:00|5884.38|5884.38|5890.77|5890.77|5892.69|5892.69|5882.11|5882.11|0
1602686400000|2020-10-14 14:40:00|5890.33|5890.33|5892.57|5892.57|5892.83|5892.83|5887.09|5887.09|0
1602686700000|2020-10-14 14:45:00|5894.3|5894.3|5898.4|5898.4|5903.27|5903.27|5892.83|5892.83|0
1602687000000|2020-10-14 14:50:00|5897.71|5897.71|5901.4|5901.4|5902.87|5902.87|5895.46|5895.46|0
1602687300000|2020-10-14 14:55:00|5900.79|5900.79|5898.32|5898.32|5900.79|5900.79|5895.79|5895.79|0
1602687600000|2020-10-14 15:00:00|5898.93|5898.93|5894.37|5894.37|5900.69|5900.69|5892.65|5892.65|0
1602687900000|2020-10-14 15:05:00|5894.73|5894.73|5896.11|5896.11|5897.58|5897.58|5891.68|5891.68|0
1602688200000|2020-10-14 15:10:00|5896.55|5896.55|5897.2|5897.2|5899.35|5899.35|5895.73|5895.73|0
1602688500000|2020-10-14 15:15:00|5896.69|5896.69|5900.64|5900.64|5900.64|5900.64|5894.39|5894.39|0
1602688800000|2020-10-14 15:20:00|5900.03|5900.03|5905.18|5905.18|5906.05|5906.05|5897.89|5897.89|0
1602689100000|2020-10-14 15:25:00|5904.82|5904.82|5906.95|5906.95|5913.31|5913.31|5903.52|5903.52|0
1602746100000|2020-10-15 07:15:00|5829.59|5829.59|5798.88|5798.88|5831.42|5831.42|5797.56|5797.56|0
1602746400000|2020-10-15 07:20:00|5800.61|5800.61|5786.47|5786.47|5800.81|5800.81|5786.47|5786.47|0
1602746700000|2020-10-15 07:25:00|5785.76|5785.76|5798.3|5798.3|5798.3|5798.3|5777.46|5777.46|0
1602747000000|2020-10-15 07:30:00|5797.69|5797.69|5784.77|5784.77|5797.69|5797.69|5782.53|5782.53|0
1602747300000|2020-10-15 07:35:00|5783.85|5783.85|5777.01|5777.01|5783.85|5783.85|5775.52|5775.52|0
1602747600000|2020-10-15 07:40:00|5776.4|5776.4|5768.37|5768.37|5776.4|5776.4|5763.13|5763.13|0
1602747900000|2020-10-15 07:45:00|5767.76|5767.76|5782.5|5782.5|5783.36|5783.36|5765.93|5765.93|0
1602748200000|2020-10-15 07:50:00|5781.28|5781.28|5783.07|5783.07|5783.07|5783.07|5777.51|5777.51|0
1602748500000|2020-10-15 07:55:00|5783.53|5783.53|5791.31|5791.31|5792.62|5792.62|5779.01|5779.01|0
1602748800000|2020-10-15 08:00:00|5790.88|5790.88|5783.32|5783.32|5791.27|5791.27|5778.05|5778.05|0
1602749100000|2020-10-15 08:05:00|5783.09|5783.09|5781.36|5781.36|5785.24|5785.24|5771.01|5771.01|0
1602749400000|2020-10-15 08:10:00|5780.75|5780.75|5773|5773|5782.33|5782.33|5772.48|5772.48|0
1602749700000|2020-10-15 08:15:00|5772.07|5772.07|5765.64|5765.64|5772.53|5772.53|5758.29|5758.29|0
1602750000000|2020-10-15 08:20:00|5765.87|5765.87|5765.34|5765.34|5767.78|5767.78|5762.81|5762.81|0
1602750300000|2020-10-15 08:25:00|5765.57|5765.57|5759.58|5759.58|5766.42|5766.42|5759.14|5759.14|0
1602750600000|2020-10-15 08:30:00|5759.93|5759.93|5756.51|5756.51|5759.93|5759.93|5749.93|5749.93|0
1602750900000|2020-10-15 08:35:00|5755.9|5755.9|5743.64|5743.64|5755.9|5755.9|5742.79|5742.79|0
1602751200000|2020-10-15 08:40:00|5744.5|5744.5|5737.05|5737.05|5746.59|5746.59|5737.05|5737.05|0
1602751500000|2020-10-15 08:45:00|5734.96|5734.96|5730.35|5730.35|5738.35|5738.35|5729.66|5729.66|0
1602751800000|2020-10-15 08:50:00|5729.48|5729.48|5725.97|5725.97|5730.09|5730.09|5722.11|5722.11|0
1602752100000|2020-10-15 08:55:00|5725.51|5725.51|5720.49|5720.49|5725.74|5725.74|5717.03|5717.03|0
1602752400000|2020-10-15 09:00:00|5719.88|5719.88|5727.81|5727.81|5727.81|5727.81|5718.93|5718.93|0
1602752700000|2020-10-15 09:05:00|5727.2|5727.2|5724.07|5724.07|5727.2|5727.2|5723.46|5723.46|0
1602753000000|2020-10-15 09:10:00|5724.68|5724.68|5733.43|5733.43|5733.89|5733.89|5724.68|5724.68|0
1602753300000|2020-10-15 09:15:00|5732.82|5732.82|5718.99|5718.99|5732.82|5732.82|5718.99|5718.99|0
1602753600000|2020-10-15 09:20:00|5718.75|5718.75|5721.88|5721.88|5721.88|5721.88|5709.6|5709.6|0
1602753900000|2020-10-15 09:25:00|5722.49|5722.49|5730.5|5730.5|5730.62|5730.62|5722.13|5722.13|0
1602754200000|2020-10-15 09:30:00|5731.36|5731.36|5738.22|5738.22|5739.81|5739.81|5729.34|5729.34|0
1602754500000|2020-10-15 09:35:00|5737.86|5737.86|5738.45|5738.45|5745.8|5745.8|5737.86|5737.86|0
1602754800000|2020-10-15 09:40:00|5738.91|5738.91|5737.7|5737.7|5738.91|5738.91|5732.83|5732.83|0
1602755100000|2020-10-15 09:45:00|5737.27|5737.27|5743.68|5743.68|5743.68|5743.68|5732.55|5732.55|0
1602755400000|2020-10-15 09:50:00|5744.39|5744.39|5747.2|5747.2|5747.2|5747.2|5738.46|5738.46|0
1602755700000|2020-10-15 09:55:00|5746.76|5746.76|5751.13|5751.13|5751.13|5751.13|5746.05|5746.05|0
1602756000000|2020-10-15 10:00:00|5749.4|5749.4|5749.19|5749.19|5755.21|5755.21|5748.11|5748.11|0
1602756300000|2020-10-15 10:05:00|5748.83|5748.83|5748.79|5748.79|5754.25|5754.25|5746.73|5746.73|0
1602756600000|2020-10-15 10:10:00|5750.51|5750.51|5742.05|5742.05|5751.65|5751.65|5740.74|5740.74|0
1602756900000|2020-10-15 10:15:00|5741.18|5741.18|5741.66|5741.66|5741.66|5741.66|5732.8|5732.8|0
1602757200000|2020-10-15 10:20:00|5742.97|5742.97|5741.82|5741.82|5743.76|5743.76|5737.98|5737.98|0
1602757500000|2020-10-15 10:25:00|5742.43|5742.43|5746.2|5746.2|5746.81|5746.81|5742.43|5742.43|0
1602757800000|2020-10-15 10:30:00|5745.84|5745.84|5735.34|5735.34|5745.84|5745.84|5734.31|5734.31|0
1602758100000|2020-10-15 10:35:00|5735.7|5735.7|5738.31|5738.31|5738.46|5738.46|5734.91|5734.91|0
1602758400000|2020-10-15 10:40:00|5737.87|5737.87|5742.91|5742.91|5746.08|5746.08|5735.95|5735.95|0
1602758700000|2020-10-15 10:45:00|5743.27|5743.27|5757.09|5757.09|5757.09|5757.09|5741.96|5741.96|0
1602759000000|2020-10-15 10:50:00|5757.8|5757.8|5765.12|5765.12|5770.64|5770.64|5757.8|5757.8|0
1602759300000|2020-10-15 10:55:00|5764.89|5764.89|5767.02|5767.02|5767.52|5767.52|5763.89|5763.89|0
1602759600000|2020-10-15 11:00:00|5767.38|5767.38|5762.9|5762.9|5769.6|5769.6|5762.9|5762.9|0
1602759900000|2020-10-15 11:05:00|5763.5|5763.5|5763.63|5763.63|5764.34|5764.34|5760.83|5760.83|0
1602760200000|2020-10-15 11:10:00|5763.86|5763.86|5762.57|5762.57|5768.43|5768.43|5762.57|5762.57|0
1602760500000|2020-10-15 11:15:00|5765.16|5765.16|5775.64|5775.64|5775.64|5775.64|5762.78|5762.78|0
1602760800000|2020-10-15 11:20:00|5774.77|5774.77|5781.38|5781.38|5783.27|5783.27|5774.77|5774.77|0
1602761100000|2020-10-15 11:25:00|5781.99|5781.99|5782.92|5782.92|5783.27|5783.27|5780.31|5780.31|0
1602761400000|2020-10-15 11:30:00|5783.53|5783.53|5781.18|5781.18|5784.4|5784.4|5781.18|5781.18|0
1602761700000|2020-10-15 11:35:00|5780.74|5780.74|5785.01|5785.01|5785.01|5785.01|5780.74|5780.74|0
1602762000000|2020-10-15 11:40:00|5785.45|5785.45|5795.27|5795.27|5795.27|5795.27|5785.45|5785.45|0
1602762300000|2020-10-15 11:45:00|5796.49|5796.49|5791.46|5791.46|5799.56|5799.56|5790.15|5790.15|0
1602762600000|2020-10-15 11:50:00|5791.69|5791.69|5790.69|5790.69|5792.23|5792.23|5790.06|5790.06|0
1602762900000|2020-10-15 11:55:00|5790.46|5790.46|5791.26|5791.26|5793.38|5793.38|5788.72|5788.72|0
1602763200000|2020-10-15 12:00:00|5792.12|5792.12|5795.9|5795.9|5795.9|5795.9|5791.71|5791.71|0
1602763500000|2020-10-15 12:05:00|5795.04|5795.04|5794.69|5794.69|5799.29|5799.29|5793.91|5793.91|0
1602763800000|2020-10-15 12:10:00|5794.33|5794.33|5783.23|5783.23|5794.33|5794.33|5782.77|5782.77|0
1602764100000|2020-10-15 12:15:00|5782.87|5782.87|5776.92|5776.92|5782.87|5782.87|5774.25|5774.25|0
1602764400000|2020-10-15 12:20:00|5776.2|5776.2|5774.45|5774.45|5776.21|5776.21|5772.64|5772.64|0
1602764700000|2020-10-15 12:25:00|5773.58|5773.58|5773.24|5773.24|5773.58|5773.58|5770.23|5770.23|0
1602765000000|2020-10-15 12:30:00|5773.47|5773.47|5764.49|5764.49|5773.47|5773.47|5760.18|5760.18|0
1602765300000|2020-10-15 12:35:00|5763.63|5763.63|5768.05|5768.05|5770.75|5770.75|5762.63|5762.63|0
1602765600000|2020-10-15 12:40:00|5767.33|5767.33|5765.22|5765.22|5767.33|5767.33|5762.89|5762.89|0
1602765900000|2020-10-15 12:45:00|5765.65|5765.65|5769.27|5769.27|5771.08|5771.08|5765.65|5765.65|0
1602766200000|2020-10-15 12:50:00|5769.88|5769.88|5767.64|5767.64|5769.88|5769.88|5762.51|5762.51|0
1602766500000|2020-10-15 12:55:00|5767.03|5767.03|5766.54|5766.54|5769.06|5769.06|5764.38|5764.38|0
1602766800000|2020-10-15 13:00:00|5766.98|5766.98|5768.75|5768.75|5768.83|5768.83|5764.8|5764.8|0
1602767100000|2020-10-15 13:05:00|5769.47|5769.47|5770.53|5770.53|5770.61|5770.61|5763.85|5763.85|0
1602767400000|2020-10-15 13:10:00|5769.67|5769.67|5770.64|5770.64|5770.64|5770.64|5765.4|5765.4|0
1602767700000|2020-10-15 13:15:00|5771.51|5771.51|5772.62|5772.62|5773.25|5773.25|5769.15|5769.15|0
1602768000000|2020-10-15 13:20:00|5773.06|5773.06|5778.27|5778.27|5778.53|5778.53|5773.06|5773.06|0
1602768300000|2020-10-15 13:25:00|5778.71|5778.71|5776.97|5776.97|5784.33|5784.33|5776.97|5776.97|0
1602768600000|2020-10-15 13:30:00|5776.61|5776.61|5778.5|5778.5|5778.5|5778.5|5774|5774|0
1602768900000|2020-10-15 13:35:00|5779.37|5779.37|5776.47|5776.47|5784.36|5784.36|5776.24|5776.24|0
1602769200000|2020-10-15 13:40:00|5775.76|5775.76|5774.73|5774.73|5777.94|5777.94|5772.53|5772.53|0
1602769500000|2020-10-15 13:45:00|5774.27|5774.27|5781.72|5781.72|5781.72|5781.72|5774.04|5774.04|0
1602769800000|2020-10-15 13:50:00|5782.87|5782.87|5797.1|5797.1|5798.3|5798.3|5782.87|5782.87|0
1602770100000|2020-10-15 13:55:00|5796.49|5796.49|5805.6|5805.6|5805.6|5805.6|5796.49|5796.49|0
1602770400000|2020-10-15 14:00:00|5806.06|5806.06|5800.39|5800.39|5806.06|5806.06|5796.13|5796.13|0
1602770700000|2020-10-15 14:05:00|5801.11|5801.11|5803.2|5803.2|5810.2|5810.2|5799.5|5799.5|0
1602771000000|2020-10-15 14:10:00|5802.77|5802.77|5792.54|5792.54|5802.77|5802.77|5791.34|5791.34|0
1602771300000|2020-10-15 14:15:00|5791.32|5791.32|5794.53|5794.53|5797.74|5797.74|5787.76|5787.76|0
1602771600000|2020-10-15 14:20:00|5793.66|5793.66|5788.08|5788.08|5795.08|5795.08|5785.75|5785.75|0
1602771900000|2020-10-15 14:25:00|5787.64|5787.64|5785.78|5785.78|5787.64|5787.64|5782.4|5782.4|0
1602772200000|2020-10-15 14:30:00|5786.21|5786.21|5785.48|5785.48|5795.26|5795.26|5783.31|5783.31|0
1602772500000|2020-10-15 14:35:00|5785.84|5785.84|5782.84|5782.84|5786.56|5786.56|5779.16|5779.16|0
1602772800000|2020-10-15 14:40:00|5783.2|5783.2|5788.72|5788.72|5792.02|5792.02|5778.55|5778.55|0
1602773100000|2020-10-15 14:45:00|5788.29|5788.29|5782.11|5782.11|5788.64|5788.64|5781.32|5781.32|0
1602773400000|2020-10-15 14:50:00|5782.99|5782.99|5782.51|5782.51|5785.83|5785.83|5780.36|5780.36|0
1602773700000|2020-10-15 14:55:00|5783.23|5783.23|5789.16|5789.16|5789.59|5789.59|5780.89|5780.89|0
1602774000000|2020-10-15 15:00:00|5790.03|5790.03|5790.34|5790.34|5790.34|5790.34|5783.08|5783.08|0
1602774300000|2020-10-15 15:05:00|5790.69|5790.69|5796.62|5796.62|5799.18|5799.18|5790.46|5790.46|0
1602774600000|2020-10-15 15:10:00|5798.35|5798.35|5801.32|5801.32|5801.98|5801.98|5796.45|5796.45|0
1602774900000|2020-10-15 15:15:00|5800.96|5800.96|5794.46|5794.46|5801.39|5801.39|5794.46|5794.46|0
1602775200000|2020-10-15 15:20:00|5793.86|5793.86|5800.41|5800.41|5804.06|5804.06|5793.49|5793.49|0
1602775500000|2020-10-15 15:25:00|5801.13|5801.13|5790.85|5790.85|5802.3|5802.3|5786.91|5786.91|0
1602832500000|2020-10-16 07:15:00|5915.05|5915.05|5901.05|5901.05|5917.96|5917.96|5900.22|5900.22|0
1602832800000|2020-10-16 07:20:00|5901.92|5901.92|5886.02|5886.02|5908.19|5908.19|5885.41|5885.41|0
1602833100000|2020-10-16 07:25:00|5886.48|5886.48|5886.04|5886.04|5891.31|5891.31|5876|5876|0
1602833400000|2020-10-16 07:30:00|5886.76|5886.76|5892.34|5892.34|5907.21|5907.21|5886.76|5886.76|0
1602833700000|2020-10-16 07:35:00|5890.51|5890.51|5912.84|5912.84|5913.02|5913.02|5886.01|5886.01|0
1602834000000|2020-10-16 07:40:00|5913.56|5913.56|5918.05|5918.05|5918.05|5918.05|5911.57|5911.57|0
1602834300000|2020-10-16 07:45:00|5916.83|5916.83|5903.56|5903.56|5916.83|5916.83|5902.39|5902.39|0
1602834600000|2020-10-16 07:50:00|5902.95|5902.95|5892.99|5892.99|5907.71|5907.71|5892.13|5892.13|0
1602834900000|2020-10-16 07:55:00|5891.61|5891.61|5893.14|5893.14|5893.34|5893.34|5889.53|5889.53|0
1602835200000|2020-10-16 08:00:00|5895.23|5895.23|5901.5|5901.5|5901.5|5901.5|5891.73|5891.73|0
1602835500000|2020-10-16 08:05:00|5901.97|5901.97|5899.17|5899.17|5912.41|5912.41|5899.11|5899.11|0
1602835800000|2020-10-16 08:10:00|5898.71|5898.71|5891.14|5891.14|5899.57|5899.57|5891.14|5891.14|0
1602836100000|2020-10-16 08:15:00|5890.7|5890.7|5887.36|5887.36|5891.42|5891.42|5883.46|5883.46|0
1602836400000|2020-10-16 08:20:00|5886.67|5886.67|5885.25|5885.25|5886.67|5886.67|5882.5|5882.5|0
1602836700000|2020-10-16 08:25:00|5884.64|5884.64|5885.08|5885.08|5885.31|5885.31|5883.33|5883.33|0
1602837000000|2020-10-16 08:30:00|5885.69|5885.69|5880.81|5880.81|5887.62|5887.62|5878.51|5878.51|0
1602837300000|2020-10-16 08:35:00|5881.68|5881.68|5882.33|5882.33|5882.94|5882.94|5878.18|5878.18|0
1602837600000|2020-10-16 08:40:00|5881.72|5881.72|5885.15|5885.15|5885.38|5885.38|5878.07|5878.07|0
1602837900000|2020-10-16 08:45:00|5884.54|5884.54|5876.62|5876.62|5886.27|5886.27|5876.62|5876.62|0
1602838200000|2020-10-16 08:50:00|5877.93|5877.93|5874.9|5874.9|5879.2|5879.2|5873.34|5873.34|0
1602838500000|2020-10-16 08:55:00|5874.46|5874.46|5875.13|5875.13|5876.32|5876.32|5873.94|5873.94|0
1602838800000|2020-10-16 09:00:00|5874.52|5874.52|5874.48|5874.48|5876.78|5876.78|5874.25|5874.25|0
1602839100000|2020-10-16 09:05:00|5874.25|5874.25|5871.06|5871.06|5875.63|5875.63|5871.06|5871.06|0
1602839700000|2020-10-16 09:15:00|5870.45|5870.45|5874.92|5874.92|5874.92|5874.92|5862.35|5862.35|0
1602840000000|2020-10-16 09:20:00|5875.15|5875.15|5859.04|5859.04|5876.78|5876.78|5859.04|5859.04|0
1602840300000|2020-10-16 09:25:00|5859.5|5859.5|5860.38|5860.38|5868.09|5868.09|5859.5|5859.5|0
1602840600000|2020-10-16 09:30:00|5860.82|5860.82|5856.99|5856.99|5862.17|5862.17|5853.85|5853.85|0
1602840900000|2020-10-16 09:35:00|5856.63|5856.63|5848.6|5848.6|5856.63|5856.63|5848.24|5848.24|0
1602841200000|2020-10-16 09:40:00|5848.96|5848.96|5848.49|5848.49|5849.36|5849.36|5842.92|5842.92|0
1602841500000|2020-10-16 09:45:00|5850.22|5850.22|5849.02|5849.02|5851.08|5851.08|5844.73|5844.73|0
1602841800000|2020-10-16 09:50:00|5849.46|5849.46|5856.7|5856.7|5857.32|5857.32|5849.46|5849.46|0
1602842100000|2020-10-16 09:55:00|5856.34|5856.34|5858.87|5858.87|5859.46|5859.46|5855.98|5855.98|0
1602842400000|2020-10-16 10:00:00|5857.15|5857.15|5857.29|5857.29|5859.98|5859.98|5853.39|5853.39|0
1602842700000|2020-10-16 10:05:00|5857.73|5857.73|5866.68|5866.68|5866.68|5866.68|5857.73|5857.73|0
1602843000000|2020-10-16 10:10:00|5867.55|5867.55|5866.91|5866.91|5869.48|5869.48|5866.73|5866.73|0
1602843300000|2020-10-16 10:15:00|5865.61|5865.61|5872.26|5872.26|5873.48|5873.48|5863.69|5863.69|0
1602843600000|2020-10-16 10:20:00|5873.12|5873.12|5884.39|5884.39|5884.39|5884.39|5873.12|5873.12|0
1602843900000|2020-10-16 10:25:00|5884.75|5884.75|5883.95|5883.95|5887.37|5887.37|5883.95|5883.95|0
1602844200000|2020-10-16 10:30:00|5884.38|5884.38|5892.75|5892.75|5892.75|5892.75|5883.95|5883.95|0
1602844500000|2020-10-16 10:35:00|5893.18|5893.18|5898.04|5898.04|5900.88|5900.88|5893.18|5893.18|0
1602844800000|2020-10-16 10:40:00|5898.4|5898.4|5894.29|5894.29|5899.19|5899.19|5894.22|5894.22|0
1602845100000|2020-10-16 10:45:00|5893.68|5893.68|5884.9|5884.9|5893.68|5893.68|5884.64|5884.64|0
1602845400000|2020-10-16 10:50:00|5884.54|5884.54|5881.55|5881.55|5890.42|5890.42|5881.43|5881.43|0
1602845700000|2020-10-16 10:55:00|5880.94|5880.94|5890.03|5890.03|5890.99|5890.99|5880.94|5880.94|0
1602846000000|2020-10-16 11:00:00|5890.74|5890.74|5889.7|5889.7|5896.45|5896.45|5889.7|5889.7|0
1602846300000|2020-10-16 11:05:00|5890.31|5890.31|5895.49|5895.49|5896.54|5896.54|5889.88|5889.88|0
1602846600000|2020-10-16 11:10:00|5896.7|5896.7|5891.49|5891.49|5897.17|5897.17|5891.49|5891.49|0
1602846900000|2020-10-16 11:15:00|5891.85|5891.85|5893.93|5893.93|5896.14|5896.14|5891.76|5891.76|0
1602847200000|2020-10-16 11:20:00|5894.64|5894.64|5891.69|5891.69|5894.64|5894.64|5888.3|5888.3|0
1602847500000|2020-10-16 11:25:00|5892.12|5892.12|5892.53|5892.53|5894.24|5894.24|5890.81|5890.81|0
1602847800000|2020-10-16 11:30:00|5891.84|5891.84|5895.45|5895.45|5896.59|5896.59|5891.33|5891.33|0
1602848100000|2020-10-16 11:35:00|5895.81|5895.81|5899.29|5899.29|5899.29|5899.29|5895.46|5895.46|0
1602848400000|2020-10-16 11:40:00|5898.42|5898.42|5904.45|5904.45|5907.15|5907.15|5898.42|5898.42|0
1602848700000|2020-10-16 11:45:00|5905.17|5905.17|5903.9|5903.9|5906.09|5906.09|5900.35|5900.35|0
1602849000000|2020-10-16 11:50:00|5904.51|5904.51|5903.14|5903.14|5905.62|5905.62|5903.14|5903.14|0
1602849300000|2020-10-16 11:55:00|5901.41|5901.41|5896.22|5896.22|5901.41|5901.41|5896.22|5896.22|0
1602849600000|2020-10-16 12:00:00|5897.09|5897.09|5897.7|5897.7|5897.7|5897.7|5890.81|5890.81|0
1602849900000|2020-10-16 12:05:00|5898.4|5898.4|5903.19|5903.19|5903.8|5903.8|5898.4|5898.4|0
1602850200000|2020-10-16 12:10:00|5903.42|5903.42|5900.87|5900.87|5903.42|5903.42|5897.3|5897.3|0
1602850500000|2020-10-16 12:15:00|5901.22|5901.22|5903.31|5903.31|5903.31|5903.31|5898.87|5898.87|0
1602850800000|2020-10-16 12:20:00|5903.54|5903.54|5900.96|5900.96|5903.54|5903.54|5900.57|5900.57|0
1602851100000|2020-10-16 12:25:00|5901.39|5901.39|5902.63|5902.63|5905.08|5905.08|5900.79|5900.79|0
1602851400000|2020-10-16 12:30:00|5902.86|5902.86|5911.71|5911.71|5911.71|5911.71|5902.19|5902.19|0
1602851700000|2020-10-16 12:35:00|5912.14|5912.14|5910.64|5910.64|5913.6|5913.6|5910.64|5910.64|0
1602852000000|2020-10-16 12:40:00|5911.1|5911.1|5915.71|5915.71|5915.71|5915.71|5910.64|5910.64|0
1602852300000|2020-10-16 12:45:00|5915.1|5915.1|5915.64|5915.64|5916.37|5916.37|5913.45|5913.45|0
1602852600000|2020-10-16 12:50:00|5916|5916|5919.92|5919.92|5919.92|5919.92|5915.39|5915.39|0
1602852900000|2020-10-16 12:55:00|5920.78|5920.78|5917.47|5917.47|5920.78|5920.78|5917.24|5917.24|0
1602853200000|2020-10-16 13:00:00|5916.6|5916.6|5924.52|5924.52|5924.95|5924.95|5916.16|5916.16|0
1602853500000|2020-10-16 13:05:00|5924.29|5924.29|5922.48|5922.48|5927.56|5927.56|5922.48|5922.48|0
1602853800000|2020-10-16 13:10:00|5921.77|5921.77|5924.17|5924.17|5925.04|5925.04|5921.3|5921.3|0
1602854100000|2020-10-16 13:15:00|5925.03|5925.03|5920.91|5920.91|5925.27|5925.27|5915.83|5915.83|0
1602854400000|2020-10-16 13:20:00|5920.04|5920.04|5919.95|5919.95|5922.13|5922.13|5919.78|5919.78|0
1602854700000|2020-10-16 13:25:00|5919.08|5919.08|5924.49|5924.49|5924.49|5924.49|5918.35|5918.35|0
1602855000000|2020-10-16 13:30:00|5924.13|5924.13|5923.42|5923.42|5925.63|5925.63|5920.41|5920.41|0
1602855300000|2020-10-16 13:35:00|5922.81|5922.81|5922.52|5922.52|5923.42|5923.42|5918.84|5918.84|0
1602855600000|2020-10-16 13:40:00|5922.87|5922.87|5924.23|5924.23|5927.07|5927.07|5922.87|5922.87|0
1602855900000|2020-10-16 13:45:00|5924.46|5924.46|5928.5|5928.5|5929.32|5929.32|5923.66|5923.66|0
1602856200000|2020-10-16 13:50:00|5928.73|5928.73|5928.34|5928.34|5933.26|5933.26|5926.39|5926.39|0
1602856500000|2020-10-16 13:55:00|5929.13|5929.13|5949.04|5949.04|5953.73|5953.73|5929.13|5929.13|0
1602856800000|2020-10-16 14:00:00|5948.81|5948.81|5953.42|5953.42|5953.96|5953.96|5946.58|5946.58|0
1602857100000|2020-10-16 14:05:00|5952.55|5952.55|5959.22|5959.22|5959.55|5959.55|5951.91|5951.91|0
1602857400000|2020-10-16 14:10:00|5960.32|5960.32|5963.42|5963.42|5966.41|5966.41|5960.32|5960.32|0
1602857700000|2020-10-16 14:15:00|5963.06|5963.06|5973.67|5973.67|5974.89|5974.89|5960.02|5960.02|0
1602858000000|2020-10-16 14:20:00|5974.28|5974.28|5970.77|5970.77|5979.58|5979.58|5970.77|5970.77|0
1602858300000|2020-10-16 14:25:00|5969.04|5969.04|5973.01|5973.01|5973.87|5973.87|5969.04|5969.04|0
1602858600000|2020-10-16 14:30:00|5973.87|5973.87|5969.41|5969.41|5975.47|5975.47|5965.86|5965.86|0
1602858900000|2020-10-16 14:35:00|5969.76|5969.76|5964.5|5964.5|5972.01|5972.01|5964.5|5964.5|0
1602859200000|2020-10-16 14:40:00|5964.15|5964.15|5967.12|5967.12|5972.3|5972.3|5964.15|5964.15|0
1602859500000|2020-10-16 14:45:00|5967.48|5967.48|5959.77|5959.77|5969.29|5969.29|5959.34|5959.34|0
1602859800000|2020-10-16 14:50:00|5959.08|5959.08|5958.39|5958.39|5961.96|5961.96|5956.49|5956.49|0
1602860100000|2020-10-16 14:55:00|5959|5959|5960.12|5960.12|5963.87|5963.87|5958.14|5958.14|0
1602860400000|2020-10-16 15:00:00|5960.73|5960.73|5960.31|5960.31|5963.69|5963.69|5957.23|5957.23|0
1602860700000|2020-10-16 15:05:00|5960.92|5960.92|5958.73|5958.73|5960.92|5960.92|5955.61|5955.61|0
1602861000000|2020-10-16 15:10:00|5958.96|5958.96|5958.49|5958.49|5961.22|5961.22|5957.75|5957.75|0
1602861300000|2020-10-16 15:15:00|5957.88|5957.88|5962.74|5962.74|5962.74|5962.74|5957.02|5957.02|0
1602861600000|2020-10-16 15:20:00|5962.38|5962.38|5960.69|5960.69|5965.99|5965.99|5959.52|5959.52|0
1602861900000|2020-10-16 15:25:00|5960.33|5960.33|5965.12|5965.12|5974.87|5974.87|5960.33|5960.33|0
1603091700000|2020-10-19 07:15:00|5976.41|5976.41|5957.72|5957.72|5976.41|5976.41|5953.85|5953.85|0
1603092000000|2020-10-19 07:20:00|5960.33|5960.33|5956.46|5956.46|5961.87|5961.87|5956.46|5956.46|0
1603092300000|2020-10-19 07:25:00|5957.33|5957.33|5951.14|5951.14|5964.84|5964.84|5951.14|5951.14|0
1603092600000|2020-10-19 07:30:00|5951.58|5951.58|5946.06|5946.06|5953.06|5953.06|5945.56|5945.56|0
1603092900000|2020-10-19 07:35:00|5946.42|5946.42|5947.06|5947.06|5949.88|5949.88|5935.86|5935.86|0
1603093200000|2020-10-19 07:40:00|5945.9|5945.9|5941.17|5941.17|5950.05|5950.05|5934.63|5934.63|0
1603093500000|2020-10-19 07:45:00|5940.46|5940.46|5940.63|5940.63|5947.97|5947.97|5939.84|5939.84|0
1603093800000|2020-10-19 07:50:00|5942.36|5942.36|5936.86|5936.86|5943.59|5943.59|5936.86|5936.86|0
1603094100000|2020-10-19 07:55:00|5935.94|5935.94|5931.93|5931.93|5936.66|5936.66|5930.2|5930.2|0
1603094400000|2020-10-19 08:00:00|5929.34|5929.34|5919.06|5919.06|5929.34|5929.34|5919.06|5919.06|0
1603094700000|2020-10-19 08:05:00|5918.63|5918.63|5916.89|5916.89|5918.63|5918.63|5912.03|5912.03|0
1603095000000|2020-10-19 08:10:00|5916.53|5916.53|5919.44|5919.44|5920.31|5920.31|5916.53|5916.53|0
1603095300000|2020-10-19 08:15:00|5919.9|5919.9|5917.26|5917.26|5919.9|5919.9|5916.87|5916.87|0
1603095600000|2020-10-19 08:20:00|5916.83|5916.83|5922.23|5922.23|5922.23|5922.23|5916.68|5916.68|0
1603095900000|2020-10-19 08:25:00|5922.84|5922.84|5917.71|5917.71|5922.84|5922.84|5917.71|5917.71|0
1603096200000|2020-10-19 08:30:00|5919.14|5919.14|5916.32|5916.32|5919.58|5919.58|5915.75|5915.75|0
1603096500000|2020-10-19 08:35:00|5915.96|5915.96|5908.56|5908.56|5915.96|5915.96|5908.56|5908.56|0
1603096800000|2020-10-19 08:40:00|5907.95|5907.95|5905.15|5905.15|5908.81|5908.81|5905.15|5905.15|0
1603097100000|2020-10-19 08:45:00|5906.02|5906.02|5911.1|5911.1|5911.1|5911.1|5905.59|5905.59|0
1603097400000|2020-10-19 08:50:00|5911.46|5911.46|5906.49|5906.49|5912.77|5912.77|5906.49|5906.49|0
1603097700000|2020-10-19 08:55:00|5906.25|5906.25|5906.34|5906.34|5906.66|5906.66|5904.25|5904.25|0
1603098000000|2020-10-19 09:00:00|5905.48|5905.48|5898.9|5898.9|5907.21|5907.21|5898.9|5898.9|0
1603098300000|2020-10-19 09:05:00|5898.29|5898.29|5900.27|5900.27|5901.13|5901.13|5897.06|5897.06|0
1603098600000|2020-10-19 09:10:00|5900.87|5900.87|5906.39|5906.39|5906.39|5906.39|5897.83|5897.83|0
1603098900000|2020-10-19 09:15:00|5907.11|5907.11|5910.19|5910.19|5912.81|5912.81|5907.11|5907.11|0
1603099200000|2020-10-19 09:20:00|5909.58|5909.58|5910.58|5910.58|5910.94|5910.94|5908.36|5908.36|0
1603099500000|2020-10-19 09:25:00|5911.19|5911.19|5908.4|5908.4|5912.7|5912.7|5908.4|5908.4|0
1603099800000|2020-10-19 09:30:00|5907.53|5907.53|5907.51|5907.51|5910.74|5910.74|5905.78|5905.78|0
1603100100000|2020-10-19 09:35:00|5906.64|5906.64|5900.63|5900.63|5906.64|5906.64|5896.95|5896.95|0
1603100400000|2020-10-19 09:40:00|5900.98|5900.98|5908.61|5908.61|5908.61|5908.61|5900.98|5900.98|0
1603100700000|2020-10-19 09:45:00|5907.74|5907.74|5901.46|5901.46|5907.74|5907.74|5900.14|5900.14|0
1603101000000|2020-10-19 09:50:00|5900.62|5900.62|5899.48|5899.48|5900.62|5900.62|5894.91|5894.91|0
1603101300000|2020-10-19 09:55:00|5900.09|5900.09|5896.71|5896.71|5900.3|5900.3|5896.48|5896.48|0
1603101600000|2020-10-19 10:00:00|5895.84|5895.84|5893.47|5893.47|5897.14|5897.14|5893.47|5893.47|0
1603101900000|2020-10-19 10:05:00|5895.2|5895.2|5884.51|5884.51|5895.2|5895.2|5884.51|5884.51|0
1603102200000|2020-10-19 10:10:00|5885.12|5885.12|5881.96|5881.96|5885.12|5885.12|5880.75|5880.75|0
1603102500000|2020-10-19 10:15:00|5882.43|5882.43|5878.14|5878.14|5883.51|5883.51|5878.14|5878.14|0
1603102800000|2020-10-19 10:20:00|5878.58|5878.58|5874.83|5874.83|5880.06|5880.06|5874.83|5874.83|0
1603103100000|2020-10-19 10:25:00|5875.7|5875.7|5879.22|5879.22|5879.22|5879.22|5873.7|5873.7|0
1603103400000|2020-10-19 10:30:00|5878.38|5878.38|5878.45|5878.45|5878.99|5878.99|5877.76|5877.76|0
1603103700000|2020-10-19 10:35:00|5878.68|5878.68|5882.97|5882.97|5883.22|5883.22|5878.68|5878.68|0
1603104000000|2020-10-19 10:40:00|5883.43|5883.43|5882.27|5882.27|5885.2|5885.2|5882.27|5882.27|0
1603104300000|2020-10-19 10:45:00|5884.87|5884.87|5888.71|5888.71|5892.75|5892.75|5884.87|5884.87|0
1603104600000|2020-10-19 10:50:00|5886.98|5886.98|5891.12|5891.12|5893.45|5893.45|5886.98|5886.98|0
1603104900000|2020-10-19 10:55:00|5891.48|5891.48|5891.28|5891.28|5895.13|5895.13|5886.37|5886.37|0
1603105200000|2020-10-19 11:00:00|5891.89|5891.89|5887.9|5887.9|5891.89|5891.89|5883.64|5883.64|0
1603105500000|2020-10-19 11:05:00|5888.36|5888.36|5888.74|5888.74|5892.62|5892.62|5887.37|5887.37|0
1603105800000|2020-10-19 11:10:00|5887.01|5887.01|5891.08|5891.08|5891.08|5891.08|5886.1|5886.1|0
1603106100000|2020-10-19 11:15:00|5890.22|5890.22|5884.85|5884.85|5891.52|5891.52|5884.41|5884.41|0
1603106400000|2020-10-19 11:20:00|5883.98|5883.98|5880.46|5880.46|5883.98|5883.98|5879.85|5879.85|0
1603106700000|2020-10-19 11:25:00|5881.07|5881.07|5885.98|5885.98|5886.59|5886.59|5881.07|5881.07|0
1603107000000|2020-10-19 11:30:00|5885.54|5885.54|5890.87|5890.87|5890.87|5890.87|5883.52|5883.52|0
1603107300000|2020-10-19 11:35:00|5892.08|5892.08|5894.04|5894.04|5894.06|5894.06|5888.57|5888.57|0
1603107600000|2020-10-19 11:40:00|5894.47|5894.47|5893.31|5893.31|5895.98|5895.98|5891.66|5891.66|0
1603107900000|2020-10-19 11:45:00|5891.59|5891.59|5894.96|5894.96|5895.19|5895.19|5889.84|5889.84|0
1603108200000|2020-10-19 11:50:00|5894.6|5894.6|5892.51|5892.51|5896.45|5896.45|5892.51|5892.51|0
1603108500000|2020-10-19 11:55:00|5893.37|5893.37|5891.74|5891.74|5894.34|5894.34|5891.74|5891.74|0
1603108800000|2020-10-19 12:00:00|5892.1|5892.1|5886.3|5886.3|5893.82|5893.82|5884.82|5884.82|0
1603109100000|2020-10-19 12:05:00|5885.94|5885.94|5886.21|5886.21|5889.32|5889.32|5883.3|5883.3|0
1603109400000|2020-10-19 12:10:00|5887.94|5887.94|5883.73|5883.73|5888.81|5888.81|5883.73|5883.73|0
1603109700000|2020-10-19 12:15:00|5884.08|5884.08|5883.15|5883.15|5884.08|5884.08|5879.15|5879.15|0
1603110000000|2020-10-19 12:20:00|5882.54|5882.54|5886.76|5886.76|5887.21|5887.21|5882.54|5882.54|0
1603110300000|2020-10-19 12:25:00|5887.37|5887.37|5881.79|5881.79|5887.37|5887.37|5881.79|5881.79|0
1603110600000|2020-10-19 12:30:00|5881.56|5881.56|5877.37|5877.37|5881.91|5881.91|5877.37|5877.37|0
1603110900000|2020-10-19 12:35:00|5875.58|5875.58|5876.43|5876.43|5877.29|5877.29|5874.53|5874.53|0
1603111200000|2020-10-19 12:40:00|5874.68|5874.68|5873.56|5873.56|5881.06|5881.06|5873.56|5873.56|0
1603111500000|2020-10-19 12:45:00|5872.87|5872.87|5872.51|5872.51|5872.87|5872.87|5868.9|5868.9|0
1603111800000|2020-10-19 12:50:00|5871.21|5871.21|5872.7|5872.7|5872.7|5872.7|5866.14|5866.14|0
1603112100000|2020-10-19 12:55:00|5872.34|5872.34|5874.98|5874.98|5876.28|5876.28|5868.48|5868.48|0
1603112400000|2020-10-19 13:00:00|5876.31|5876.31|5881.28|5881.28|5884.26|5884.26|5876.31|5876.31|0
1603112700000|2020-10-19 13:05:00|5880.4|5880.4|5879.38|5879.38|5880.48|5880.48|5878.77|5878.77|0
1603113000000|2020-10-19 13:10:00|5881.97|5881.97|5877.16|5877.16|5881.97|5881.97|5875.24|5875.24|0
1603113300000|2020-10-19 13:15:00|5877.86|5877.86|5881.53|5881.53|5882.17|5882.17|5875.69|5875.69|0
1603113600000|2020-10-19 13:20:00|5881.99|5881.99|5876.52|5876.52|5882.78|5882.78|5876.52|5876.52|0
1603113900000|2020-10-19 13:25:00|5875.91|5875.91|5876.54|5876.54|5879.53|5879.53|5875.91|5875.91|0
1603114200000|2020-10-19 13:30:00|5877.84|5877.84|5882.56|5882.56|5885.36|5885.36|5877.84|5877.84|0
1603114500000|2020-10-19 13:35:00|5883.78|5883.78|5881.46|5881.46|5886.29|5886.29|5879.52|5879.52|0
1603114800000|2020-10-19 13:40:00|5882.15|5882.15|5877.89|5877.89|5883.2|5883.2|5877.89|5877.89|0
1603115100000|2020-10-19 13:45:00|5878.32|5878.32|5874.33|5874.33|5878.76|5878.76|5869.35|5869.35|0
1603115400000|2020-10-19 13:50:00|5873.9|5873.9|5879.81|5879.81|5879.99|5879.99|5873.9|5873.9|0
1603115700000|2020-10-19 13:55:00|5880.25|5880.25|5883.65|5883.65|5886.55|5886.55|5880.25|5880.25|0
1603116000000|2020-10-19 14:00:00|5883.04|5883.04|5888.97|5888.97|5888.97|5888.97|5880.58|5880.58|0
1603116300000|2020-10-19 14:05:00|5888.54|5888.54|5875.99|5875.99|5890.22|5890.22|5875.99|5875.99|0
1603116600000|2020-10-19 14:10:00|5875.63|5875.63|5877.25|5877.25|5877.25|5877.25|5870.85|5870.85|0
1603116900000|2020-10-19 14:15:00|5878.55|5878.55|5883.83|5883.83|5885.05|5885.05|5877.98|5877.98|0
1603117200000|2020-10-19 14:20:00|5886.88|5886.88|5892.35|5892.35|5892.79|5892.79|5886.88|5886.88|0
1603117500000|2020-10-19 14:25:00|5892.96|5892.96|5901.15|5901.15|5901.15|5901.15|5892.96|5892.96|0
1603117800000|2020-10-19 14:30:00|5900.79|5900.79|5906.83|5906.83|5909.08|5909.08|5900.35|5900.35|0
1603118100000|2020-10-19 14:35:00|5906.47|5906.47|5908.41|5908.41|5909.48|5909.48|5903.87|5903.87|0
1603118400000|2020-10-19 14:40:00|5908.84|5908.84|5909.59|5909.59|5911.94|5911.94|5907.01|5907.01|0
1603118700000|2020-10-19 14:45:00|5909.23|5909.23|5911.18|5911.18|5912.05|5912.05|5904.22|5904.22|0
1603119000000|2020-10-19 14:50:00|5911.54|5911.54|5920.46|5920.46|5920.91|5920.91|5909.18|5909.18|0
1603119300000|2020-10-19 14:55:00|5920|5920|5923.56|5923.56|5925.38|5925.38|5917.49|5917.49|0
1603119600000|2020-10-19 15:00:00|5922.95|5922.95|5931.17|5931.17|5933.55|5933.55|5921.44|5921.44|0
1603119900000|2020-10-19 15:05:00|5932.04|5932.04|5925.71|5925.71|5932.04|5932.04|5924.03|5924.03|0
1603120200000|2020-10-19 15:10:00|5925.6|5925.6|5927.44|5927.44|5927.85|5927.85|5924.99|5924.99|0
1603120500000|2020-10-19 15:15:00|5927.88|5927.88|5920.29|5920.29|5927.88|5927.88|5920.26|5920.26|0
1603120800000|2020-10-19 15:20:00|5919.57|5919.57|5912.12|5912.12|5919.57|5919.57|5911.68|5911.68|0
1603121100000|2020-10-19 15:25:00|5911.25|5911.25|5911.34|5911.34|5914.63|5914.63|5908.64|5908.64|0
1603178100000|2020-10-20 07:15:00|5911.33|5911.33|5897.56|5897.56|5911.33|5911.33|5897.56|5897.56|0
1603178400000|2020-10-20 07:20:00|5896.64|5896.64|5898.65|5898.65|5899.52|5899.52|5893.77|5893.77|0
1603178700000|2020-10-20 07:25:00|5899.94|5899.94|5906.02|5906.02|5909.16|5909.16|5899.94|5899.94|0
1603179000000|2020-10-20 07:30:00|5902.53|5902.53|5897.32|5897.32|5902.53|5902.53|5896.41|5896.41|0
1603179300000|2020-10-20 07:35:00|5896.45|5896.45|5903.45|5903.45|5903.45|5903.45|5891.34|5891.34|0
1603179600000|2020-10-20 07:40:00|5904.23|5904.23|5913.77|5913.77|5915.55|5915.55|5904.23|5904.23|0
1603179900000|2020-10-20 07:45:00|5914.13|5914.13|5913.75|5913.75|5914.13|5914.13|5909.02|5909.02|0
1603180200000|2020-10-20 07:50:00|5914.19|5914.19|5915.65|5915.65|5916.83|5916.83|5914.19|5914.19|0
1603180500000|2020-10-20 07:55:00|5915.04|5915.04|5920.01|5920.01|5920.01|5920.01|5911.21|5911.21|0
1603180800000|2020-10-20 08:00:00|5920.45|5920.45|5926.4|5926.4|5929.38|5929.38|5920.08|5920.08|0
1603181100000|2020-10-20 08:05:00|5925.94|5925.94|5923.54|5923.54|5925.94|5925.94|5920.51|5920.51|0
1603181400000|2020-10-20 08:10:00|5923.1|5923.1|5924.53|5924.53|5927.18|5927.18|5920.32|5920.32|0
1603181700000|2020-10-20 08:15:00|5923.66|5923.66|5932.49|5932.49|5932.49|5932.49|5923.66|5923.66|0
1603182000000|2020-10-20 08:20:00|5933.36|5933.36|5943.4|5943.4|5945.43|5945.43|5932.52|5932.52|0
1603182300000|2020-10-20 08:25:00|5942.93|5942.93|5942.27|5942.27|5946.11|5946.11|5935.17|5935.17|0
1603182600000|2020-10-20 08:30:00|5941.66|5941.66|5948.19|5948.19|5948.42|5948.42|5941.53|5941.53|0
1603182900000|2020-10-20 08:35:00|5947.73|5947.73|5949|5949|5954.43|5954.43|5946.07|5946.07|0
1603183200000|2020-10-20 08:40:00|5947.26|5947.26|5941.83|5941.83|5947.26|5947.26|5941.35|5941.35|0
1603183500000|2020-10-20 08:45:00|5939.24|5939.24|5936.07|5936.07|5941.59|5941.59|5936.07|5936.07|0
1603183800000|2020-10-20 08:50:00|5936.42|5936.42|5937.59|5937.59|5940.05|5940.05|5935.89|5935.89|0
1603184100000|2020-10-20 08:55:00|5936.37|5936.37|5931.61|5931.61|5936.55|5936.55|5927.87|5927.87|0
1603184400000|2020-10-20 09:00:00|5932.22|5932.22|5936.88|5936.88|5938.03|5938.03|5931.83|5931.83|0
1603184700000|2020-10-20 09:05:00|5937.75|5937.75|5948.38|5948.38|5950.46|5950.46|5936.47|5936.47|0
1603185000000|2020-10-20 09:10:00|5947.5|5947.5|5942.9|5942.9|5954.12|5954.12|5939.93|5939.93|0
1603185300000|2020-10-20 09:15:00|5942.47|5942.47|5939.24|5939.24|5945.83|5945.83|5938.15|5938.15|0
1603185600000|2020-10-20 09:20:00|5939.59|5939.59|5949.35|5949.35|5949.35|5949.35|5939.17|5939.17|0
1603185900000|2020-10-20 09:25:00|5948.89|5948.89|5941.53|5941.53|5949.86|5949.86|5941.53|5941.53|0
1603186200000|2020-10-20 09:30:00|5940.93|5940.93|5936.84|5936.84|5942.92|5942.92|5936.84|5936.84|0
1603186500000|2020-10-20 09:35:00|5935.62|5935.62|5938.64|5938.64|5941.92|5941.92|5935.01|5935.01|0
1603186800000|2020-10-20 09:40:00|5938.29|5938.29|5931.76|5931.76|5938.29|5938.29|5931.76|5931.76|0
1603187100000|2020-10-20 09:45:00|5930.69|5930.69|5934.44|5934.44|5934.44|5934.44|5930.68|5930.68|0
1603187400000|2020-10-20 09:50:00|5934.88|5934.88|5945.46|5945.46|5945.46|5945.46|5934.88|5934.88|0
1603187700000|2020-10-20 09:55:00|5945.93|5945.93|5944.97|5944.97|5947.33|5947.33|5944.97|5944.97|0
1603188000000|2020-10-20 10:00:00|5945.33|5945.33|5940.04|5940.04|5946.2|5946.2|5940.04|5940.04|0
1603188300000|2020-10-20 10:05:00|5939.68|5939.68|5939.92|5939.92|5940.64|5940.64|5937.71|5937.71|0
1603188600000|2020-10-20 10:10:00|5940.28|5940.28|5937.65|5937.65|5943.14|5943.14|5937.65|5937.65|0
1603188900000|2020-10-20 10:15:00|5938.01|5938.01|5934.71|5934.71|5938.37|5938.37|5933.02|5933.02|0
1603189200000|2020-10-20 10:20:00|5935.14|5935.14|5942.02|5942.02|5942.02|5942.02|5935.14|5935.14|0
1603189500000|2020-10-20 10:25:00|5942.38|5942.38|5942.82|5942.82|5945.01|5945.01|5940.65|5940.65|0
1603189800000|2020-10-20 10:30:00|5943.18|5943.18|5944.69|5944.69|5945.88|5945.88|5942.19|5942.19|0
1603190100000|2020-10-20 10:35:00|5945.12|5945.12|5945.92|5945.92|5946.79|5946.79|5944.76|5944.76|0
1603190400000|2020-10-20 10:40:00|5944.62|5944.62|5946.86|5946.86|5950.76|5950.76|5944.18|5944.18|0
1603190700000|2020-10-20 10:45:00|5947.73|5947.73|5946.02|5946.02|5952.07|5952.07|5946.02|5946.02|0
1603191000000|2020-10-20 10:50:00|5946.62|5946.62|5947.77|5947.77|5948.38|5948.38|5944.18|5944.18|0
1603191300000|2020-10-20 10:55:00|5948.13|5948.13|5943.74|5943.74|5951.52|5951.52|5943.74|5943.74|0
1603191600000|2020-10-20 11:00:00|5944.35|5944.35|5941.21|5941.21|5944.99|5944.99|5939.67|5939.67|0
1603191900000|2020-10-20 11:05:00|5941.65|5941.65|5937.38|5937.38|5942.01|5942.01|5936.31|5936.31|0
1603192200000|2020-10-20 11:10:00|5938.26|5938.26|5939.01|5939.01|5942.24|5942.24|5938.26|5938.26|0
1603192500000|2020-10-20 11:15:00|5938.4|5938.4|5935.75|5935.75|5938.4|5938.4|5935.13|5935.13|0
1603192800000|2020-10-20 11:20:00|5936.18|5936.18|5934.83|5934.83|5940.37|5940.37|5934.83|5934.83|0
1603193100000|2020-10-20 11:25:00|5934.6|5934.6|5934.83|5934.83|5936.67|5936.67|5934.24|5934.24|0
1603193400000|2020-10-20 11:30:00|5934.11|5934.11|5930.55|5930.55|5935.19|5935.19|5930.47|5930.47|0
1603193700000|2020-10-20 11:35:00|5930.32|5930.32|5930.93|5930.93|5931.6|5931.6|5928.84|5928.84|0
1603194000000|2020-10-20 11:40:00|5931.8|5931.8|5932.56|5932.56|5933.02|5933.02|5930.29|5930.29|0
1603194300000|2020-10-20 11:45:00|5931.95|5931.95|5930.4|5930.4|5936.16|5936.16|5929.68|5929.68|0
1603194600000|2020-10-20 11:50:00|5929.53|5929.53|5931.37|5931.37|5931.9|5931.9|5928.27|5928.27|0
1603194900000|2020-10-20 11:55:00|5931.84|5931.84|5936.04|5936.04|5936.55|5936.55|5931.35|5931.35|0
1603195200000|2020-10-20 12:00:00|5935.18|5935.18|5935.21|5935.21|5937.73|5937.73|5929.34|5929.34|0
1603195500000|2020-10-20 12:05:00|5935.57|5935.57|5935.94|5935.94|5937.86|5937.86|5935.51|5935.51|0
1603195800000|2020-10-20 12:10:00|5936.29|5936.29|5933.48|5933.48|5939.49|5939.49|5933.48|5933.48|0
1603196100000|2020-10-20 12:15:00|5933.91|5933.91|5931.1|5931.1|5936.26|5936.26|5930.11|5930.11|0
1603196400000|2020-10-20 12:20:00|5930.49|5930.49|5921.21|5921.21|5930.49|5930.49|5920.6|5920.6|0
1603196700000|2020-10-20 12:25:00|5919.91|5919.91|5925.19|5925.19|5925.19|5925.19|5917.71|5917.71|0
1603197000000|2020-10-20 12:30:00|5925.55|5925.55|5927.14|5927.14|5927.85|5927.85|5924.63|5924.63|0
1603197300000|2020-10-20 12:35:00|5926.91|5926.91|5940.92|5940.92|5940.92|5940.92|5926.04|5926.04|0
1603197600000|2020-10-20 12:40:00|5940.48|5940.48|5942.27|5942.27|5943.8|5943.8|5939.89|5939.89|0
1603197900000|2020-10-20 12:45:00|5942.04|5942.04|5942.81|5942.81|5943.25|5943.25|5939.69|5939.69|0
1603198200000|2020-10-20 12:50:00|5942.37|5942.37|5948.07|5948.07|5948.07|5948.07|5942.37|5942.37|0
1603198500000|2020-10-20 12:55:00|5948.25|5948.25|5942.31|5942.31|5948.61|5948.61|5942.31|5942.31|0
1603198800000|2020-10-20 13:00:00|5941.85|5941.85|5948.37|5948.37|5950.14|5950.14|5939.66|5939.66|0
1603199100000|2020-10-20 13:05:00|5948.73|5948.73|5947.97|5947.97|5949.81|5949.81|5946.82|5946.82|0
1603199400000|2020-10-20 13:10:00|5948.33|5948.33|5944.48|5944.48|5949.14|5949.14|5943.87|5943.87|0
1603199700000|2020-10-20 13:15:00|5944.12|5944.12|5939.53|5939.53|5944.87|5944.87|5939.46|5939.46|0
1603200000000|2020-10-20 13:20:00|5939.89|5939.89|5935.29|5935.29|5944.95|5944.95|5935.29|5935.29|0
1603200300000|2020-10-20 13:25:00|5934.68|5934.68|5930.89|5930.89|5934.94|5934.94|5930.89|5930.89|0
1603200600000|2020-10-20 13:30:00|5931.25|5931.25|5929.69|5929.69|5932.32|5932.32|5924.03|5924.03|0
1603200900000|2020-10-20 13:35:00|5929.33|5929.33|5934.25|5934.25|5938.25|5938.25|5929.33|5929.33|0
1603201200000|2020-10-20 13:40:00|5934.97|5934.97|5947.04|5947.04|5947.04|5947.04|5934.97|5934.97|0
1603201500000|2020-10-20 13:45:00|5945.31|5945.31|5948.87|5948.87|5949.62|5949.62|5945.31|5945.31|0
1603201800000|2020-10-20 13:50:00|5949.48|5949.48|5940.63|5940.63|5951.43|5951.43|5940.63|5940.63|0
1603202100000|2020-10-20 13:55:00|5940.17|5940.17|5938.98|5938.98|5941.04|5941.04|5933.52|5933.52|0
1603202400000|2020-10-20 14:00:00|5937.76|5937.76|5942.54|5942.54|5944.77|5944.77|5937.07|5937.07|0
1603202700000|2020-10-20 14:05:00|5942.31|5942.31|5943.9|5943.9|5946|5946|5942.31|5942.31|0
1603203000000|2020-10-20 14:10:00|5944.76|5944.76|5938.45|5938.45|5948.21|5948.21|5938.02|5938.02|0
1603203300000|2020-10-20 14:15:00|5938.89|5938.89|5931.4|5931.4|5941.67|5941.67|5928.43|5928.43|0
1603203600000|2020-10-20 14:20:00|5930.96|5930.96|5936.12|5936.12|5938.27|5938.27|5930.25|5930.25|0
1603203900000|2020-10-20 14:25:00|5936.56|5936.56|5935.02|5935.02|5937.84|5937.84|5932.11|5932.11|0
1603204200000|2020-10-20 14:30:00|5935.38|5935.38|5935.2|5935.2|5942.67|5942.67|5935.2|5935.2|0
1603204500000|2020-10-20 14:35:00|5934.5|5934.5|5937.36|5937.36|5940.85|5940.85|5933.99|5933.99|0
1603204800000|2020-10-20 14:40:00|5938.23|5938.23|5941.8|5941.8|5943.45|5943.45|5937.48|5937.48|0
1603205100000|2020-10-20 14:45:00|5942.03|5942.03|5942.79|5942.79|5942.79|5942.79|5935.42|5935.42|0
1603205400000|2020-10-20 14:50:00|5942.18|5942.18|5950.7|5950.7|5950.93|5950.93|5942.18|5942.18|0
1603205700000|2020-10-20 14:55:00|5950.47|5950.47|5953.08|5953.08|5955.01|5955.01|5950.47|5950.47|0
1603206000000|2020-10-20 15:00:00|5952.73|5952.73|5942.39|5942.39|5952.73|5952.73|5942.39|5942.39|0
1603206300000|2020-10-20 15:05:00|5942.13|5942.13|5937.36|5937.36|5942.13|5942.13|5934.77|5934.77|0
1603206600000|2020-10-20 15:10:00|5936.92|5936.92|5934.67|5934.67|5941.11|5941.11|5934.67|5934.67|0
1603206900000|2020-10-20 15:15:00|5935.03|5935.03|5935.8|5935.8|5937.79|5937.79|5935.03|5935.03|0
1603207200000|2020-10-20 15:20:00|5936.16|5936.16|5939.47|5939.47|5941.16|5941.16|5935.11|5935.11|0
1603207500000|2020-10-20 15:25:00|5939.11|5939.11|5937.27|5937.27|5940.85|5940.85|5935.38|5935.38|0
1603264500000|2020-10-21 07:15:00|5872.56|5872.56|5865.2|5865.2|5872.56|5872.56|5859.16|5859.16|0
1603264800000|2020-10-21 07:20:00|5863.99|5863.99|5861|5861|5869.26|5869.26|5859.43|5859.43|0
1603265100000|2020-10-21 07:25:00|5859.78|5859.78|5871.17|5871.17|5871.89|5871.89|5849.28|5849.28|0
1603265400000|2020-10-21 07:30:00|5870.57|5870.57|5878.15|5878.15|5878.51|5878.51|5866.68|5866.68|0
1603265700000|2020-10-21 07:35:00|5877.55|5877.55|5865.67|5865.67|5878.15|5878.15|5865.67|5865.67|0
1603266000000|2020-10-21 07:40:00|5865.06|5865.06|5856.27|5856.27|5865.14|5865.14|5852.86|5852.86|0
1603266300000|2020-10-21 07:45:00|5854.97|5854.97|5848.33|5848.33|5854.97|5854.97|5844.64|5844.64|0
1603266600000|2020-10-21 07:50:00|5847.9|5847.9|5844.35|5844.35|5847.9|5847.9|5844.1|5844.1|0
1603266900000|2020-10-21 07:55:00|5844.96|5844.96|5846.04|5846.04|5851.79|5851.79|5844.96|5844.96|0
1603267200000|2020-10-21 08:00:00|5845.17|5845.17|5842.05|5842.05|5848.72|5848.72|5839.79|5839.79|0
1603267500000|2020-10-21 08:05:00|5841.44|5841.44|5831.4|5831.4|5841.44|5841.44|5831.4|5831.4|0
1603267800000|2020-10-21 08:10:00|5831.76|5831.76|5836.04|5836.04|5836.04|5836.04|5823.11|5823.11|0
1603268100000|2020-10-21 08:15:00|5835.32|5835.32|5837.07|5837.07|5839.01|5839.01|5833.42|5833.42|0
1603268400000|2020-10-21 08:20:00|5837.51|5837.51|5823.1|5823.1|5839.1|5839.1|5819.09|5819.09|0
1603268700000|2020-10-21 08:25:00|5822.67|5822.67|5825.61|5825.61|5825.61|5825.61|5821.15|5821.15|0
1603269000000|2020-10-21 08:30:00|5824.31|5824.31|5825.31|5825.31|5828.23|5828.23|5822.41|5822.41|0
1603269300000|2020-10-21 08:35:00|5825.08|5825.08|5826.43|5826.43|5826.43|5826.43|5821.78|5821.78|0
1603269600000|2020-10-21 08:40:00|5826.33|5826.33|5816.04|5816.04|5826.56|5826.56|5815.6|5815.6|0
1603269900000|2020-10-21 08:45:00|5815.58|5815.58|5816.54|5816.54|5816.54|5816.54|5810.41|5810.41|0
1603270200000|2020-10-21 08:50:00|5816.1|5816.1|5820.32|5820.32|5820.7|5820.7|5815.74|5815.74|0
1603270500000|2020-10-21 08:55:00|5819.45|5819.45|5808.53|5808.53|5819.45|5819.45|5806.24|5806.24|0
1603270800000|2020-10-21 09:00:00|5808.17|5808.17|5818.07|5818.07|5818.07|5818.07|5805.21|5805.21|0
1603271100000|2020-10-21 09:05:00|5819.28|5819.28|5825.32|5825.32|5825.32|5825.32|5819.28|5819.28|0
1603271400000|2020-10-21 09:10:00|5824.71|5824.71|5826.33|5826.33|5828.85|5828.85|5823.41|5823.41|0
1603271700000|2020-10-21 09:15:00|5825.97|5825.97|5832.67|5832.67|5833.11|5833.11|5824.23|5824.23|0
1603272000000|2020-10-21 09:20:00|5833.11|5833.11|5842.62|5842.62|5843.33|5843.33|5832.82|5832.82|0
1603272300000|2020-10-21 09:25:00|5843.05|5843.05|5842.34|5842.34|5845.23|5845.23|5841.21|5841.21|0
1603272600000|2020-10-21 09:30:00|5840.9|5840.9|5830.03|5830.03|5840.9|5840.9|5829.8|5829.8|0
1603272900000|2020-10-21 09:35:00|5829.67|5829.67|5838.76|5838.76|5838.76|5838.76|5827.3|5827.3|0
1603273200000|2020-10-21 09:40:00|5839.12|5839.12|5849.71|5849.71|5849.71|5849.71|5839.12|5839.12|0
1603273500000|2020-10-21 09:45:00|5851.44|5851.44|5857.23|5857.23|5857.23|5857.23|5848.21|5848.21|0
1603273800000|2020-10-21 09:50:00|5858.97|5858.97|5863.12|5863.12|5864.22|5864.22|5858.97|5858.97|0
1603274100000|2020-10-21 09:55:00|5862.66|5862.66|5861.2|5861.2|5862.66|5862.66|5855.77|5855.77|0
1603274400000|2020-10-21 10:00:00|5860.59|5860.59|5866.47|5866.47|5866.9|5866.9|5860.36|5860.36|0
1603274700000|2020-10-21 10:05:00|5866.01|5866.01|5859.96|5859.96|5866.01|5866.01|5858.71|5858.71|0
1603275000000|2020-10-21 10:10:00|5859.53|5859.53|5855.61|5855.61|5862.47|5862.47|5855.61|5855.61|0
1603275300000|2020-10-21 10:15:00|5856.22|5856.22|5849.75|5849.75|5857.69|5857.69|5848.82|5848.82|0
1603275600000|2020-10-21 10:20:00|5851.48|5851.48|5854.34|5854.34|5854.78|5854.78|5850.35|5850.35|0
1603275900000|2020-10-21 10:25:00|5853.88|5853.88|5852.32|5852.32|5854.94|5854.94|5852.32|5852.32|0
1603276200000|2020-10-21 10:30:00|5852.76|5852.76|5849.61|5849.61|5852.76|5852.76|5848.67|5848.67|0
1603276500000|2020-10-21 10:35:00|5850.33|5850.33|5856.54|5856.54|5856.97|5856.97|5850.33|5850.33|0
1603276800000|2020-10-21 10:40:00|5855.91|5855.91|5853.64|5853.64|5857.34|5857.34|5853.64|5853.64|0
1603277100000|2020-10-21 10:45:00|5854.25|5854.25|5856.61|5856.61|5860.09|5860.09|5852.71|5852.71|0
1603277400000|2020-10-21 10:50:00|5857.22|5857.22|5853.69|5853.69|5858.01|5858.01|5853.69|5853.69|0
1603277700000|2020-10-21 10:55:00|5853.08|5853.08|5847.54|5847.54|5853.09|5853.09|5847.1|5847.1|0
1603278000000|2020-10-21 11:00:00|5848.61|5848.61|5848.01|5848.01|5848.61|5848.61|5843.45|5843.45|0
1603278300000|2020-10-21 11:05:00|5848.62|5848.62|5849.14|5849.14|5852.35|5852.35|5848.62|5848.62|0
1603278600000|2020-10-21 11:10:00|5850.45|5850.45|5854.99|5854.99|5855.42|5855.42|5850.45|5850.45|0
1603278900000|2020-10-21 11:15:00|5856.29|5856.29|5854.16|5854.16|5856.65|5856.65|5851.64|5851.64|0
1603279200000|2020-10-21 11:20:00|5854.63|5854.63|5855.14|5855.14|5856.5|5856.5|5854.27|5854.27|0
1603279500000|2020-10-21 11:25:00|5855.5|5855.5|5852.67|5852.67|5855.5|5855.5|5850.15|5850.15|0
1603279800000|2020-10-21 11:30:00|5853.03|5853.03|5850.48|5850.48|5853.1|5853.1|5850.04|5850.04|0
1603280100000|2020-10-21 11:35:00|5850.04|5850.04|5851.32|5851.32|5851.55|5851.55|5849.6|5849.6|0
1603280400000|2020-10-21 11:40:00|5850.63|5850.63|5848.12|5848.12|5856.3|5856.3|5848.12|5848.12|0
1603280700000|2020-10-21 11:45:00|5847.68|5847.68|5846.85|5846.85|5849.62|5849.62|5846.35|5846.35|0
1603281000000|2020-10-21 11:50:00|5847.29|5847.29|5846.7|5846.7|5848.61|5848.61|5846|5846|0
1603281300000|2020-10-21 11:55:00|5846.26|5846.26|5841.16|5841.16|5846.72|5846.72|5841.16|5841.16|0
1603281600000|2020-10-21 12:00:00|5841.77|5841.77|5840.81|5840.81|5843.22|5843.22|5840.45|5840.45|0
1603281900000|2020-10-21 12:05:00|5840.58|5840.58|5832.27|5832.27|5840.92|5840.92|5827.09|5827.09|0
1603282200000|2020-10-21 12:10:00|5833.14|5833.14|5827.53|5827.53|5834.44|5834.44|5827.17|5827.17|0
1603282500000|2020-10-21 12:15:00|5828.14|5828.14|5830.09|5830.09|5831.02|5831.02|5828.14|5828.14|0
1603282800000|2020-10-21 12:20:00|5830.35|5830.35|5831.25|5831.25|5835.74|5835.74|5830.35|5830.35|0
1603283100000|2020-10-21 12:25:00|5831.86|5831.86|5839.66|5839.66|5839.66|5839.66|5831.86|5831.86|0
1603283400000|2020-10-21 12:30:00|5838.79|5838.79|5834.56|5834.56|5838.79|5838.79|5832.96|5832.96|0
1603283700000|2020-10-21 12:35:00|5835.87|5835.87|5843.7|5843.7|5843.7|5843.7|5835.87|5835.87|0
1603284000000|2020-10-21 12:40:00|5842.84|5842.84|5840.25|5840.25|5843.71|5843.71|5840.25|5840.25|0
1603284300000|2020-10-21 12:45:00|5839.64|5839.64|5841.47|5841.47|5842.18|5842.18|5838.31|5838.31|0
1603284600000|2020-10-21 12:50:00|5841.7|5841.7|5844.81|5844.81|5848.59|5848.59|5840.6|5840.6|0
1603284900000|2020-10-21 12:55:00|5844.58|5844.58|5839.22|5839.22|5844.87|5844.87|5839.22|5839.22|0
1603285200000|2020-10-21 13:00:00|5838.78|5838.78|5837.28|5837.28|5838.78|5838.78|5833.41|5833.41|0
1603285500000|2020-10-21 13:05:00|5837.89|5837.89|5841.15|5841.15|5841.61|5841.61|5836.23|5836.23|0
1603285800000|2020-10-21 13:10:00|5840.69|5840.69|5842.08|5842.08|5845.48|5845.48|5839.82|5839.82|0
1603286100000|2020-10-21 13:15:00|5841.72|5841.72|5842.77|5842.77|5844.71|5844.71|5841.29|5841.29|0
1603286400000|2020-10-21 13:20:00|5842.05|5842.05|5843.66|5843.66|5844.27|5844.27|5840.6|5840.6|0
1603286700000|2020-10-21 13:25:00|5844.02|5844.02|5850.37|5850.37|5850.37|5850.37|5843.05|5843.05|0
1603287000000|2020-10-21 13:30:00|5851.23|5851.23|5846.16|5846.16|5851.67|5851.67|5846.02|5846.02|0
1603287300000|2020-10-21 13:35:00|5845.29|5845.29|5837.85|5837.85|5845.9|5845.9|5835.95|5835.95|0
1603287600000|2020-10-21 13:40:00|5838.71|5838.71|5852.39|5852.39|5852.39|5852.39|5838.71|5838.71|0
1603287900000|2020-10-21 13:45:00|5851.67|5851.67|5845.39|5845.39|5851.67|5851.67|5845.39|5845.39|0
1603288200000|2020-10-21 13:50:00|5844.08|5844.08|5845.87|5845.87|5846.97|5846.97|5843.57|5843.57|0
1603288500000|2020-10-21 13:55:00|5845.41|5845.41|5852.37|5852.37|5854.57|5854.57|5844.18|5844.18|0
1603288800000|2020-10-21 14:00:00|5852.8|5852.8|5846.19|5846.19|5852.8|5852.8|5846.19|5846.19|0
1603289100000|2020-10-21 14:05:00|5847.06|5847.06|5848.79|5848.79|5849.02|5849.02|5844.16|5844.16|0
1603289400000|2020-10-21 14:10:00|5849.66|5849.66|5846.58|5846.58|5849.66|5849.66|5845.44|5845.44|0
1603289700000|2020-10-21 14:15:00|5845.71|5845.71|5836.7|5836.7|5845.71|5845.71|5836.7|5836.7|0
1603290000000|2020-10-21 14:20:00|5837.31|5837.31|5830.95|5830.95|5838.93|5838.93|5830.95|5830.95|0
1603290300000|2020-10-21 14:25:00|5830.09|5830.09|5817.05|5817.05|5830.09|5830.09|5817.05|5817.05|0
1603290600000|2020-10-21 14:30:00|5816.62|5816.62|5811.31|5811.31|5817.05|5817.05|5810.1|5810.1|0
1603290900000|2020-10-21 14:35:00|5813.04|5813.04|5816.27|5816.27|5816.93|5816.93|5812.18|5812.18|0
1603291200000|2020-10-21 14:40:00|5817.13|5817.13|5817.92|5817.92|5818.36|5818.36|5814.45|5814.45|0
1603291500000|2020-10-21 14:45:00|5817.31|5817.31|5809.3|5809.3|5819.66|5819.66|5809.3|5809.3|0
1603291800000|2020-10-21 14:50:00|5808.94|5808.94|5799.63|5799.63|5808.94|5808.94|5799.63|5799.63|0
1603292100000|2020-10-21 14:55:00|5798.76|5798.76|5799.69|5799.69|5800.54|5800.54|5796.96|5796.96|0
1603292400000|2020-10-21 15:00:00|5799.46|5799.46|5803.6|5803.6|5804.29|5804.29|5797.49|5797.49|0
1603292700000|2020-10-21 15:05:00|5804.82|5804.82|5795.22|5795.22|5806.5|5806.5|5794.78|5794.78|0
1603293000000|2020-10-21 15:10:00|5794.86|5794.86|5789.97|5789.97|5794.86|5794.86|5785.82|5785.82|0
1603293300000|2020-10-21 15:15:00|5789.25|5789.25|5788.75|5788.75|5789.25|5789.25|5778.54|5778.54|0
1603293600000|2020-10-21 15:20:00|5788.52|5788.52|5782.88|5782.88|5788.52|5788.52|5780.15|5780.15|0
1603293900000|2020-10-21 15:25:00|5782.65|5782.65|5781.67|5781.67|5783.23|5783.23|5778.29|5778.29|0
1603350900000|2020-10-22 07:15:00|5685.66|5685.66|5719.31|5719.31|5720.28|5720.28|5685.66|5685.66|0
1603351200000|2020-10-22 07:20:00|5718.09|5718.09|5730.66|5730.66|5731.02|5731.02|5704.98|5704.98|0
1603351500000|2020-10-22 07:25:00|5731.82|5731.82|5745.38|5745.38|5745.38|5745.38|5728.31|5728.31|0
1603351800000|2020-10-22 07:30:00|5745.99|5745.99|5751.18|5751.18|5751.18|5751.18|5735.05|5735.05|0
1603352100000|2020-10-22 07:35:00|5745.47|5745.47|5744.02|5744.02|5753.13|5753.13|5740.44|5740.44|0
1603352400000|2020-10-22 07:40:00|5741.63|5741.63|5734.36|5734.36|5741.63|5741.63|5729.26|5729.26|0
1603352700000|2020-10-22 07:45:00|5732.26|5732.26|5734.91|5734.91|5735.78|5735.78|5720.97|5720.97|0
1603353000000|2020-10-22 07:50:00|5736.21|5736.21|5743.37|5743.37|5743.37|5743.37|5732.94|5732.94|0
1603353300000|2020-10-22 07:55:00|5743.89|5743.89|5752.46|5752.46|5752.46|5752.46|5743.53|5743.53|0
1603353600000|2020-10-22 08:00:00|5754.18|5754.18|5759.72|5759.72|5762.65|5762.65|5754.18|5754.18|0
1603353900000|2020-10-22 08:05:00|5761.9|5761.9|5772.89|5772.89|5773.36|5773.36|5760.03|5760.03|0
1603354200000|2020-10-22 08:10:00|5773.33|5773.33|5774.86|5774.86|5774.86|5774.86|5771.94|5771.94|0
1603354500000|2020-10-22 08:15:00|5776.08|5776.08|5778.25|5778.25|5778.6|5778.6|5772.31|5772.31|0
1603354800000|2020-10-22 08:20:00|5777.53|5777.53|5784.85|5784.85|5786.87|5786.87|5776.31|5776.31|0
1603355100000|2020-10-22 08:25:00|5786.16|5786.16|5799.62|5799.62|5799.98|5799.98|5786.16|5786.16|0
1603355400000|2020-10-22 08:30:00|5798.9|5798.9|5787.49|5787.49|5798.9|5798.9|5786.7|5786.7|0
1603355700000|2020-10-22 08:35:00|5787.13|5787.13|5777.15|5777.15|5787.49|5787.49|5776.18|5776.18|0
1603356000000|2020-10-22 08:40:00|5776.44|5776.44|5778.55|5778.55|5779.57|5779.57|5775.72|5775.72|0
1603356300000|2020-10-22 08:45:00|5778.31|5778.31|5770.98|5770.98|5778.67|5778.67|5769.53|5769.53|0
1603356600000|2020-10-22 08:50:00|5773.16|5773.16|5785.26|5785.26|5785.69|5785.69|5772.93|5772.93|0
1603356900000|2020-10-22 08:55:00|5784.9|5784.9|5784.78|5784.78|5786.93|5786.93|5780.87|5780.87|0
1603357200000|2020-10-22 09:00:00|5783.7|5783.7|5773.07|5773.07|5783.7|5783.7|5773|5773|0
1603357500000|2020-10-22 09:05:00|5772.71|5772.71|5779.23|5779.23|5783.01|5783.01|5772.71|5772.71|0
1603357800000|2020-10-22 09:10:00|5780.97|5780.97|5776.69|5776.69|5784.4|5784.4|5776.69|5776.69|0
1603358100000|2020-10-22 09:15:00|5775.82|5775.82|5776.55|5776.55|5777.27|5777.27|5774.98|5774.98|0
1603358400000|2020-10-22 09:20:00|5776.19|5776.19|5774.6|5774.6|5776.79|5776.79|5774.24|5774.24|0
1603358700000|2020-10-22 09:25:00|5775.32|5775.32|5770.69|5770.69|5779.28|5779.28|5770.69|5770.69|0
1603359000000|2020-10-22 09:30:00|5770.25|5770.25|5772.74|5772.74|5775.24|5775.24|5770.25|5770.25|0
1603359300000|2020-10-22 09:35:00|5771.87|5771.87|5780.85|5780.85|5780.85|5780.85|5771.41|5771.41|0
1603359600000|2020-10-22 09:40:00|5780.13|5780.13|5782.6|5782.6|5785.3|5785.3|5780.13|5780.13|0
1603359900000|2020-10-22 09:45:00|5784.21|5784.21|5783.52|5783.52|5786.83|5786.83|5783.14|5783.14|0
1603360200000|2020-10-22 09:50:00|5783.88|5783.88|5781.25|5781.25|5783.88|5783.88|5780.27|5780.27|0
1603360500000|2020-10-22 09:55:00|5780.89|5780.89|5780.19|5780.19|5782.87|5782.87|5780.03|5780.03|0
1603360800000|2020-10-22 10:00:00|5781.06|5781.06|5781.5|5781.5|5781.86|5781.86|5774.64|5774.64|0
1603361100000|2020-10-22 10:05:00|5782.22|5782.22|5770.84|5770.84|5782.22|5782.22|5770.84|5770.84|0
1603361400000|2020-10-22 10:10:00|5769.54|5769.54|5777.76|5777.76|5778.12|5778.12|5769.18|5769.18|0
1603361700000|2020-10-22 10:15:00|5777.07|5777.07|5790.95|5790.95|5790.95|5790.95|5775.87|5775.87|0
1603362000000|2020-10-22 10:20:00|5791.41|5791.41|5797.87|5797.87|5800.55|5800.55|5790.95|5790.95|0
1603362300000|2020-10-22 10:25:00|5798.56|5798.56|5799.29|5799.29|5800.74|5800.74|5795.76|5795.76|0
1603362600000|2020-10-22 10:30:00|5799.9|5799.9|5804.64|5804.64|5804.87|5804.87|5799.67|5799.67|0
1603362900000|2020-10-22 10:35:00|5804.21|5804.21|5811.43|5811.43|5812.49|5812.49|5802.9|5802.9|0
1603363200000|2020-10-22 10:40:00|5811.86|5811.86|5815.21|5815.21|5817.28|5817.28|5811.3|5811.3|0
1603363500000|2020-10-22 10:45:00|5814.77|5814.77|5818.3|5818.3|5825.74|5825.74|5814.77|5814.77|0
1603363800000|2020-10-22 10:50:00|5817.08|5817.08|5807.01|5807.01|5818.87|5818.87|5806.78|5806.78|0
1603364100000|2020-10-22 10:55:00|5807.44|5807.44|5816.35|5816.35|5816.35|5816.35|5806.74|5806.74|0
1603364400000|2020-10-22 11:00:00|5816.71|5816.71|5821.6|5821.6|5821.6|5821.6|5816.14|5816.14|0
1603364700000|2020-10-22 11:05:00|5822.21|5822.21|5824.28|5824.28|5830.68|5830.68|5822.21|5822.21|0
1603365000000|2020-10-22 11:10:00|5824.63|5824.63|5826.12|5826.12|5828.5|5828.5|5822.3|5822.3|0
1603365300000|2020-10-22 11:15:00|5826.59|5826.59|5831.79|5831.79|5833.67|5833.67|5819.17|5819.17|0
1603365600000|2020-10-22 11:20:00|5832.15|5832.15|5831.7|5831.7|5839.87|5839.87|5831.7|5831.7|0
1603365900000|2020-10-22 11:25:00|5830.84|5830.84|5829.4|5829.4|5830.84|5830.84|5825.05|5825.05|0
1603366200000|2020-10-22 11:30:00|5829.86|5829.86|5832.03|5832.03|5832.26|5832.26|5827.68|5827.68|0
1603366500000|2020-10-22 11:35:00|5831.8|5831.8|5825.75|5825.75|5833.48|5833.48|5825.75|5825.75|0
1603366800000|2020-10-22 11:40:00|5826.36|5826.36|5823.83|5823.83|5828.25|5828.25|5823.83|5823.83|0
1603367100000|2020-10-22 11:45:00|5824.27|5824.27|5832.58|5832.58|5833.56|5833.56|5822.54|5822.54|0
1603367400000|2020-10-22 11:50:00|5833.27|5833.27|5840.52|5840.52|5840.52|5840.52|5833.27|5833.27|0
1603367700000|2020-10-22 11:55:00|5841.24|5841.24|5836.66|5836.66|5841.6|5841.6|5833.71|5833.71|0
1603368000000|2020-10-22 12:00:00|5836.05|5836.05|5834.06|5834.06|5839.1|5839.1|5833.16|5833.16|0
1603368300000|2020-10-22 12:05:00|5832.84|5832.84|5834.57|5834.57|5835.79|5835.79|5830.51|5830.51|0
1603368600000|2020-10-22 12:10:00|5836.01|5836.01|5830.16|5830.16|5837.7|5837.7|5828.88|5828.88|0
1603368900000|2020-10-22 12:15:00|5829.93|5829.93|5832.32|5832.32|5835.01|5835.01|5829.32|5829.32|0
1603369200000|2020-10-22 12:20:00|5832.09|5832.09|5824.2|5824.2|5832.09|5832.09|5819.64|5819.64|0
1603369500000|2020-10-22 12:25:00|5824.56|5824.56|5823.71|5823.71|5825.64|5825.64|5819.3|5819.3|0
1603369800000|2020-10-22 12:30:00|5825.89|5825.89|5814|5814|5830.07|5830.07|5814|5814|0
1603370100000|2020-10-22 12:35:00|5814.23|5814.23|5805|5805|5814.23|5814.23|5805|5805|0
1603370400000|2020-10-22 12:40:00|5805.44|5805.44|5801.02|5801.02|5807.67|5807.67|5799.41|5799.41|0
1603370700000|2020-10-22 12:45:00|5801.46|5801.46|5797.97|5797.97|5801.46|5801.46|5795.77|5795.77|0
1603371000000|2020-10-22 12:50:00|5797.1|5797.1|5795.78|5795.78|5799.46|5799.46|5795.78|5795.78|0
1603371300000|2020-10-22 12:55:00|5795.17|5795.17|5793.69|5793.69|5796|5796|5792.56|5792.56|0
1603371600000|2020-10-22 13:00:00|5794.05|5794.05|5801.9|5801.9|5801.9|5801.9|5793.88|5793.88|0
1603371900000|2020-10-22 13:05:00|5801.54|5801.54|5791.47|5791.47|5803.26|5803.26|5791.47|5791.47|0
1603372200000|2020-10-22 13:10:00|5791.82|5791.82|5795.03|5795.03|5797.13|5797.13|5791.36|5791.36|0
1603372500000|2020-10-22 13:15:00|5794.8|5794.8|5792.63|5792.63|5794.8|5794.8|5792.62|5792.62|0
1603372800000|2020-10-22 13:20:00|5792.27|5792.27|5796.11|5796.11|5796.47|5796.47|5790.33|5790.33|0
1603373100000|2020-10-22 13:25:00|5796.34|5796.34|5795.7|5795.7|5798.39|5798.39|5795.04|5795.04|0
1603373400000|2020-10-22 13:30:00|5796.14|5796.14|5802.46|5802.46|5806.71|5806.71|5796.14|5796.14|0
1603373700000|2020-10-22 13:35:00|5801.85|5801.85|5807.01|5807.01|5813.7|5813.7|5798.68|5798.68|0
1603374000000|2020-10-22 13:40:00|5807.62|5807.62|5810.33|5810.33|5810.33|5810.33|5801.64|5801.64|0
1603374300000|2020-10-22 13:45:00|5810.94|5810.94|5806.45|5806.45|5813.78|5813.78|5806.45|5806.45|0
1603374600000|2020-10-22 13:50:00|5805.84|5805.84|5804.2|5804.2|5805.84|5805.84|5796.75|5796.75|0
1603374900000|2020-10-22 13:55:00|5805.92|5805.92|5805.05|5805.05|5809.87|5809.87|5803.52|5803.52|0
1603375200000|2020-10-22 14:00:00|5805.92|5805.92|5804.13|5804.13|5810.03|5810.03|5803.01|5803.01|0
1603375500000|2020-10-22 14:05:00|5804.84|5804.84|5792.61|5792.61|5805.02|5805.02|5791.75|5791.75|0
1603375800000|2020-10-22 14:10:00|5792.38|5792.38|5795.25|5795.25|5799.97|5799.97|5792.38|5792.38|0
1603376100000|2020-10-22 14:15:00|5796.32|5796.32|5795.83|5795.83|5796.55|5796.55|5792.42|5792.42|0
1603376400000|2020-10-22 14:20:00|5794.97|5794.97|5781.41|5781.41|5794.97|5794.97|5781.41|5781.41|0
1603376700000|2020-10-22 14:25:00|5780.26|5780.26|5769.79|5769.79|5780.26|5780.26|5769.79|5769.79|0
1603377000000|2020-10-22 14:30:00|5770.15|5770.15|5765.56|5765.56|5771.82|5771.82|5764.47|5764.47|0
1603377300000|2020-10-22 14:35:00|5766.43|5766.43|5761.31|5761.31|5767.35|5767.35|5761.31|5761.31|0
1603377600000|2020-10-22 14:40:00|5761.08|5761.08|5754.54|5754.54|5761.08|5761.08|5754.54|5754.54|0
1603377900000|2020-10-22 14:45:00|5754.77|5754.77|5755.57|5755.57|5755.57|5755.57|5747.94|5747.94|0
1603378200000|2020-10-22 14:50:00|5754.9|5754.9|5761.91|5761.91|5762.5|5762.5|5752.84|5752.84|0
1603378500000|2020-10-22 14:55:00|5762.37|5762.37|5768.39|5768.39|5768.39|5768.39|5761.66|5761.66|0
1603378800000|2020-10-22 15:00:00|5767.09|5767.09|5771.09|5771.09|5773.16|5773.16|5766.83|5766.83|0
1603379100000|2020-10-22 15:05:00|5771.45|5771.45|5773.12|5773.12|5775.06|5775.06|5768.29|5768.29|0
1603379400000|2020-10-22 15:10:00|5773.35|5773.35|5770.23|5770.23|5773.35|5773.35|5767.23|5767.23|0
1603379700000|2020-10-22 15:15:00|5770|5770|5771.97|5771.97|5776.29|5776.29|5770|5770|0
1603380000000|2020-10-22 15:20:00|5772.69|5772.69|5776.63|5776.63|5782.25|5782.25|5772.69|5772.69|0
1603380300000|2020-10-22 15:25:00|5776.27|5776.27|5772.32|5772.32|5777.91|5777.91|5769.77|5769.77|0
1603437300000|2020-10-23 07:15:00|5782.77|5782.77|5786.63|5786.63|5793.11|5793.11|5781.85|5781.85|0
1603437600000|2020-10-23 07:20:00|5788.81|5788.81|5805.81|5805.81|5808.05|5808.05|5788.81|5788.81|0
1603437900000|2020-10-23 07:25:00|5806.16|5806.16|5815.46|5815.46|5818.7|5818.7|5805.55|5805.55|0
1603438200000|2020-10-23 07:30:00|5818.26|5818.26|5838.99|5838.99|5841.41|5841.41|5818.26|5818.26|0
1603438500000|2020-10-23 07:35:00|5839.45|5839.45|5844.57|5844.57|5849.09|5849.09|5839.45|5839.45|0
1603438800000|2020-10-23 07:40:00|5846.3|5846.3|5842.81|5842.81|5846.3|5846.3|5842.81|5842.81|0
1603439100000|2020-10-23 07:45:00|5843.42|5843.42|5846.88|5846.88|5848.07|5848.07|5840.66|5840.66|0
1603439400000|2020-10-23 07:50:00|5847.11|5847.11|5833.97|5833.97|5850.75|5850.75|5833.97|5833.97|0
1603439700000|2020-10-23 07:55:00|5835.27|5835.27|5832.85|5832.85|5837.01|5837.01|5827.87|5827.87|0
1603440000000|2020-10-23 08:00:00|5833.57|5833.57|5839.61|5839.61|5839.61|5839.61|5829.06|5829.06|0
1603440300000|2020-10-23 08:05:00|5840.39|5840.39|5841.8|5841.8|5844.13|5844.13|5839.08|5839.08|0
1603440600000|2020-10-23 08:10:00|5842.16|5842.16|5847.72|5847.72|5849.1|5849.1|5840.43|5840.43|0
1603440900000|2020-10-23 08:15:00|5848.08|5848.08|5851.33|5851.33|5851.33|5851.33|5843.33|5843.33|0
1603441200000|2020-10-23 08:20:00|5852.64|5852.64|5849.96|5849.96|5853.79|5853.79|5848.27|5848.27|0
1603441500000|2020-10-23 08:25:00|5849.61|5849.61|5850.33|5850.33|5852.53|5852.53|5847.17|5847.17|0
1603441800000|2020-10-23 08:30:00|5850.68|5850.68|5852.06|5852.06|5853.44|5853.44|5848.87|5848.87|0
1603442100000|2020-10-23 08:35:00|5852.75|5852.75|5848.97|5848.97|5855.57|5855.57|5848.97|5848.97|0
1603442400000|2020-10-23 08:40:00|5849.33|5849.33|5847.27|5847.27|5849.91|5849.91|5845.77|5845.77|0
1603442700000|2020-10-23 08:45:00|5845.53|5845.53|5845.86|5845.86|5846.32|5846.32|5843.21|5843.21|0
1603443000000|2020-10-23 08:50:00|5846.47|5846.47|5844.49|5844.49|5847.68|5847.68|5839.19|5839.19|0
1603443300000|2020-10-23 08:55:00|5844.26|5844.26|5836.89|5836.89|5844.26|5844.26|5836.89|5836.89|0
1603443600000|2020-10-23 09:00:00|5836.53|5836.53|5840.46|5840.46|5843.52|5843.52|5835.3|5835.3|0
1603443900000|2020-10-23 09:05:00|5841.07|5841.07|5839.65|5839.65|5841.94|5841.94|5838.17|5838.17|0
1603444200000|2020-10-23 09:10:00|5840.11|5840.11|5848.82|5848.82|5848.82|5848.82|5840.11|5840.11|0
1603444500000|2020-10-23 09:15:00|5850.13|5850.13|5847.8|5847.8|5850.8|5850.8|5847.59|5847.59|0
1603444800000|2020-10-23 09:20:00|5848.23|5848.23|5849.63|5849.63|5849.86|5849.86|5846.43|5846.43|0
1603445100000|2020-10-23 09:25:00|5850.94|5850.94|5852.95|5852.95|5852.95|5852.95|5849.2|5849.2|0
1603445400000|2020-10-23 09:30:00|5853.31|5853.31|5859.42|5859.42|5859.42|5859.42|5853.31|5853.31|0
1603445700000|2020-10-23 09:35:00|5861.16|5861.16|5862.37|5862.37|5865.88|5865.88|5861.16|5861.16|0
1603446000000|2020-10-23 09:40:00|5863.45|5863.45|5859.77|5859.77|5864.52|5864.52|5858.69|5858.69|0
1603446300000|2020-10-23 09:45:00|5860.12|5860.12|5867.69|5867.69|5867.69|5867.69|5860.12|5860.12|0
1603446600000|2020-10-23 09:50:00|5868.56|5868.56|5865.75|5865.75|5868.92|5868.92|5864.45|5864.45|0
1603446900000|2020-10-23 09:55:00|5866.11|5866.11|5863.85|5863.85|5867.44|5867.44|5863.85|5863.85|0
1603447200000|2020-10-23 10:00:00|5863.49|5863.49|5867.45|5867.45|5870.65|5870.65|5862.19|5862.19|0
1603447500000|2020-10-23 10:05:00|5866.98|5866.98|5869.54|5869.54|5870.38|5870.38|5864.74|5864.74|0
1603447800000|2020-10-23 10:10:00|5869.19|5869.19|5866.6|5866.6|5870.41|5870.41|5865.78|5865.78|0
1603448100000|2020-10-23 10:15:00|5866.96|5866.96|5867.26|5867.26|5868.1|5868.1|5865.19|5865.19|0
1603448400000|2020-10-23 10:20:00|5868.12|5868.12|5867.49|5867.49|5870.17|5870.17|5867.49|5867.49|0
1603448700000|2020-10-23 10:25:00|5867.05|5867.05|5874.15|5874.15|5874.51|5874.51|5865.39|5865.39|0
1603449000000|2020-10-23 10:30:00|5874.51|5874.51|5872.68|5872.68|5875.53|5875.53|5870.96|5870.96|0
1603449300000|2020-10-23 10:35:00|5873.04|5873.04|5877.03|5877.03|5877.54|5877.54|5873.04|5873.04|0
1603449600000|2020-10-23 10:40:00|5877.9|5877.9|5886.1|5886.1|5888.91|5888.91|5876.59|5876.59|0
1603449900000|2020-10-23 10:45:00|5885.66|5885.66|5891.63|5891.63|5893.71|5893.71|5885|5885|0
1603450200000|2020-10-23 10:50:00|5890.76|5890.76|5893.57|5893.57|5896.2|5896.2|5890.76|5890.76|0
1603450500000|2020-10-23 10:55:00|5893.34|5893.34|5885.8|5885.8|5894.57|5894.57|5884.83|5884.83|0
1603450800000|2020-10-23 11:00:00|5883.19|5883.19|5877.43|5877.43|5883.3|5883.3|5876|5876|0
1603451100000|2020-10-23 11:05:00|5877.79|5877.79|5877.89|5877.89|5878.43|5878.43|5875.18|5875.18|0
1603451400000|2020-10-23 11:10:00|5877.02|5877.02|5884.4|5884.4|5888.75|5888.75|5874.4|5874.4|0
1603451700000|2020-10-23 11:15:00|5883.94|5883.94|5880.94|5880.94|5883.94|5883.94|5880.58|5880.58|0
1603452000000|2020-10-23 11:20:00|5882.68|5882.68|5876.12|5876.12|5882.68|5882.68|5875.17|5875.17|0
1603452300000|2020-10-23 11:25:00|5876.35|5876.35|5880.47|5880.47|5880.67|5880.67|5876.35|5876.35|0
1603452600000|2020-10-23 11:30:00|5880.11|5880.11|5883.82|5883.82|5885.15|5885.15|5880.11|5880.11|0
1603452900000|2020-10-23 11:35:00|5884.18|5884.18|5887.38|5887.38|5888.77|5888.77|5884.18|5884.18|0
1603453200000|2020-10-23 11:40:00|5887.61|5887.61|5887.48|5887.48|5888.09|5888.09|5885.19|5885.19|0
1603453500000|2020-10-23 11:45:00|5885.74|5885.74|5881.94|5881.94|5885.74|5885.74|5881.07|5881.07|0
1603453800000|2020-10-23 11:50:00|5881.58|5881.58|5887.66|5887.66|5889.69|5889.69|5881.58|5881.58|0
1603454100000|2020-10-23 11:55:00|5888.1|5888.1|5882.26|5882.26|5888.46|5888.46|5882.14|5882.14|0
1603454400000|2020-10-23 12:00:00|5883.13|5883.13|5883.76|5883.76|5886.24|5886.24|5883.13|5883.13|0
1603454700000|2020-10-23 12:05:00|5883.15|5883.15|5883.46|5883.46|5883.82|5883.82|5879.75|5879.75|0
1603455000000|2020-10-23 12:10:00|5883.9|5883.9|5880.76|5880.76|5886.75|5886.75|5878.59|5878.59|0
1603455300000|2020-10-23 12:15:00|5880.99|5880.99|5882.69|5882.69|5884.69|5884.69|5880.63|5880.63|0
1603455600000|2020-10-23 12:20:00|5882.33|5882.33|5873.36|5873.36|5883.36|5883.36|5873.1|5873.1|0
1603455900000|2020-10-23 12:25:00|5872.92|5872.92|5863.52|5863.52|5873.97|5873.97|5861.07|5861.07|0
1603456200000|2020-10-23 12:30:00|5863.08|5863.08|5872.16|5872.16|5872.59|5872.59|5863.08|5863.08|0
1603456500000|2020-10-23 12:35:00|5873.03|5873.03|5876.56|5876.56|5877.58|5877.58|5873.03|5873.03|0
1603456800000|2020-10-23 12:40:00|5875.84|5875.84|5876.9|5876.9|5879.57|5879.57|5875.84|5875.84|0
1603457100000|2020-10-23 12:45:00|5876.66|5876.66|5869.18|5869.18|5876.66|5876.66|5869.18|5869.18|0
1603457400000|2020-10-23 12:50:00|5868.94|5868.94|5867.72|5867.72|5869.46|5869.46|5867.72|5867.72|0
1603457700000|2020-10-23 12:55:00|5868.16|5868.16|5865.92|5865.92|5871.84|5871.84|5865.92|5865.92|0
1603458000000|2020-10-23 13:00:00|5865.48|5865.48|5863.75|5863.75|5865.48|5865.48|5861.93|5861.93|0
1603458300000|2020-10-23 13:05:00|5863.98|5863.98|5864.88|5864.88|5866.73|5866.73|5863.54|5863.54|0
1603458600000|2020-10-23 13:10:00|5864.41|5864.41|5860.64|5860.64|5864.41|5864.41|5860.64|5860.64|0
1603458900000|2020-10-23 13:15:00|5860.41|5860.41|5861.45|5861.45|5863.19|5863.19|5859.03|5859.03|0
1603459200000|2020-10-23 13:20:00|5860.58|5860.58|5864.01|5864.01|5864.47|5864.47|5860.58|5860.58|0
1603459500000|2020-10-23 13:25:00|5864.37|5864.37|5858.85|5858.85|5864.37|5864.37|5858.85|5858.85|0
1603459800000|2020-10-23 13:30:00|5858.62|5858.62|5860.72|5860.72|5861.18|5861.18|5852.38|5852.38|0
1603460100000|2020-10-23 13:35:00|5858.99|5858.99|5855.36|5855.36|5858.99|5858.99|5854.27|5854.27|0
1603460400000|2020-10-23 13:40:00|5855|5855|5856.48|5856.48|5856.48|5856.48|5854.06|5854.06|0
1603460700000|2020-10-23 13:45:00|5855.61|5855.61|5845.1|5845.1|5857.42|5857.42|5845.1|5845.1|0
1603461000000|2020-10-23 13:50:00|5844.23|5844.23|5841.33|5841.33|5848.15|5848.15|5840.92|5840.92|0
1603461300000|2020-10-23 13:55:00|5841.1|5841.1|5839.1|5839.1|5842.53|5842.53|5837.77|5837.77|0
1603461600000|2020-10-23 14:00:00|5838.66|5838.66|5837.15|5837.15|5838.66|5838.66|5834.27|5834.27|0
1603461900000|2020-10-23 14:05:00|5836.79|5836.79|5833.48|5833.48|5837.32|5837.32|5831.36|5831.36|0
1603462200000|2020-10-23 14:10:00|5833.72|5833.72|5840.61|5840.61|5842.04|5842.04|5833.72|5833.72|0
1603462500000|2020-10-23 14:15:00|5840.17|5840.17|5845.44|5845.44|5845.44|5845.44|5839.82|5839.82|0
1603462800000|2020-10-23 14:20:00|5846.16|5846.16|5854.15|5854.15|5854.51|5854.51|5846.16|5846.16|0
1603463100000|2020-10-23 14:25:00|5854.38|5854.38|5862.2|5862.2|5863.74|5863.74|5854.38|5854.38|0
1603463400000|2020-10-23 14:30:00|5862.63|5862.63|5862.32|5862.32|5866.01|5866.01|5861.63|5861.63|0
1603463700000|2020-10-23 14:35:00|5862.93|5862.93|5862.69|5862.69|5865.34|5865.34|5861.46|5861.46|0
1603464000000|2020-10-23 14:40:00|5861.85|5861.85|5854.22|5854.22|5862.29|5862.29|5853.62|5853.62|0
1603464300000|2020-10-23 14:45:00|5853.87|5853.87|5857.32|5857.32|5857.49|5857.49|5852.56|5852.56|0
1603464600000|2020-10-23 14:50:00|5858.19|5858.19|5858.17|5858.17|5861.22|5861.22|5856.59|5856.59|0
1603464900000|2020-10-23 14:55:00|5857.74|5857.74|5854.66|5854.66|5861.29|5861.29|5852.82|5852.82|0
1603465200000|2020-10-23 15:00:00|5855.27|5855.27|5853.68|5853.68|5857.39|5857.39|5852.27|5852.27|0
1603465500000|2020-10-23 15:05:00|5854.78|5854.78|5847.24|5847.24|5854.78|5854.78|5846.62|5846.62|0
1603465800000|2020-10-23 15:10:00|5847.67|5847.67|5849.98|5849.98|5850.13|5850.13|5845.94|5845.94|0
1603466100000|2020-10-23 15:15:00|5850.41|5850.41|5848.07|5848.07|5850.77|5850.77|5845.46|5845.46|0
1603466400000|2020-10-23 15:20:00|5848.51|5848.51|5844.83|5844.83|5849.75|5849.75|5842.63|5842.63|0
1603466700000|2020-10-23 15:25:00|5845.19|5845.19|5855.46|5855.46|5856.07|5856.07|5843.48|5843.48|0
1603700100000|2020-10-26 08:15:00|5820.05|5820.05|5825.59|5825.59|5825.59|5825.59|5808.15|5808.15|0
1603700400000|2020-10-26 08:20:00|5826.67|5826.67|5827.88|5827.88|5839.43|5839.43|5826.66|5826.66|0
1603700700000|2020-10-26 08:25:00|5828.6|5828.6|5823.28|5823.28|5828.7|5828.7|5814.91|5814.91|0
1603701000000|2020-10-26 08:30:00|5822.36|5822.36|5811.08|5811.08|5823.06|5823.06|5810.26|5810.26|0
1603701300000|2020-10-26 08:35:00|5811.44|5811.44|5815.51|5815.51|5819.7|5819.7|5810.21|5810.21|0
1603701600000|2020-10-26 08:40:00|5815.07|5815.07|5809.63|5809.63|5815.07|5815.07|5799.13|5799.13|0
1603701900000|2020-10-26 08:45:00|5809.17|5809.17|5808.49|5808.49|5813.6|5813.6|5806.26|5806.26|0
1603702200000|2020-10-26 08:50:00|5809.1|5809.1|5826.58|5826.58|5826.58|5826.58|5808.9|5808.9|0
1603702500000|2020-10-26 08:55:00|5826.22|5826.22|5833.34|5833.34|5834.63|5834.63|5824.65|5824.65|0
1603702800000|2020-10-26 09:00:00|5834.06|5834.06|5826.96|5826.96|5834.77|5834.77|5826.39|5826.39|0
1603703100000|2020-10-26 09:05:00|5827.67|5827.67|5840.62|5840.62|5842.43|5842.43|5827.67|5827.67|0
1603703400000|2020-10-26 09:10:00|5841.05|5841.05|5841.5|5841.5|5842.76|5842.76|5839.49|5839.49|0
1603703700000|2020-10-26 09:15:00|5842.42|5842.42|5844|5844|5849.44|5849.44|5842.15|5842.15|0
1603704000000|2020-10-26 09:20:00|5843.48|5843.48|5838.74|5838.74|5846.1|5846.1|5836.36|5836.36|0
1603704300000|2020-10-26 09:25:00|5838.13|5838.13|5833.82|5833.82|5838.13|5838.13|5833.56|5833.56|0
1603704600000|2020-10-26 09:30:00|5835.56|5835.56|5827.95|5827.95|5837.3|5837.3|5827.95|5827.95|0
1603704900000|2020-10-26 09:35:00|5828.39|5828.39|5826.86|5826.86|5830.73|5830.73|5826.86|5826.86|0
1603705200000|2020-10-26 09:40:00|5826.42|5826.42|5822.84|5822.84|5827.06|5827.06|5822.84|5822.84|0
1603705500000|2020-10-26 09:45:00|5822.23|5822.23|5822.81|5822.81|5822.81|5822.81|5816.25|5816.25|0
1603705800000|2020-10-26 09:50:00|5823.27|5823.27|5827.22|5827.22|5827.22|5827.22|5820.25|5820.25|0
1603706100000|2020-10-26 09:55:00|5828.29|5828.29|5825.93|5825.93|5831.53|5831.53|5825.93|5825.93|0
1603706400000|2020-10-26 10:00:00|5823.33|5823.33|5823.44|5823.44|5826.54|5826.54|5822.67|5822.67|0
1603706700000|2020-10-26 10:05:00|5823.67|5823.67|5818.34|5818.34|5823.67|5823.67|5817.26|5817.26|0
1603707000000|2020-10-26 10:10:00|5818.41|5818.41|5821|5821|5824.53|5824.53|5816.52|5816.52|0
1603707300000|2020-10-26 10:15:00|5820.64|5820.64|5814.37|5814.37|5821.25|5821.25|5812.11|5812.11|0
1603707600000|2020-10-26 10:20:00|5813.5|5813.5|5813.83|5813.83|5815.13|5815.13|5812.45|5812.45|0
1603707900000|2020-10-26 10:25:00|5813.39|5813.39|5816.46|5816.46|5817.77|5817.77|5811.85|5811.85|0
1603708200000|2020-10-26 10:30:00|5815.38|5815.38|5811.23|5811.23|5815.53|5815.53|5809.67|5809.67|0
1603708500000|2020-10-26 10:35:00|5811.46|5811.46|5813.53|5813.53|5817.32|5817.32|5811.46|5811.46|0
1603708800000|2020-10-26 10:40:00|5813.97|5813.97|5804.07|5804.07|5813.97|5813.97|5804.07|5804.07|0
1603709100000|2020-10-26 10:45:00|5803.6|5803.6|5813.12|5813.12|5813.12|5813.12|5803|5803|0
1603709400000|2020-10-26 10:50:00|5813.47|5813.47|5820.29|5820.29|5821.6|5821.6|5813.47|5813.47|0
1603709700000|2020-10-26 10:55:00|5821.16|5821.16|5827.94|5827.94|5828.06|5828.06|5820.73|5820.73|0
1603710000000|2020-10-26 11:00:00|5828.3|5828.3|5835.53|5835.53|5835.53|5835.53|5828.3|5828.3|0
1603710300000|2020-10-26 11:05:00|5835.76|5835.76|5838.73|5838.73|5840.26|5840.26|5835.25|5835.25|0
1603710600000|2020-10-26 11:10:00|5839.09|5839.09|5829.06|5829.06|5839.55|5839.55|5829.06|5829.06|0
1603710900000|2020-10-26 11:15:00|5829.42|5829.42|5829.99|5829.99|5830.73|5830.73|5827.97|5827.97|0
1603711200000|2020-10-26 11:20:00|5830.22|5830.22|5830.36|5830.36|5835.43|5835.43|5830.22|5830.22|0
1603711500000|2020-10-26 11:25:00|5829.64|5829.64|5830.18|5830.18|5831.28|5831.28|5829.64|5829.64|0
1603711800000|2020-10-26 11:30:00|5829.82|5829.82|5826.7|5826.7|5829.82|5829.82|5825.31|5825.31|0
1603712100000|2020-10-26 11:35:00|5827.13|5827.13|5828.55|5828.55|5829.65|5829.65|5827.13|5827.13|0
1603712400000|2020-10-26 11:40:00|5828.19|5828.19|5824.58|5824.58|5829.86|5829.86|5821.24|5821.24|0
1603712700000|2020-10-26 11:45:00|5824.22|5824.22|5822.11|5822.11|5824.36|5824.36|5821.12|5821.12|0
1603713000000|2020-10-26 11:50:00|5821.75|5821.75|5822.78|5822.78|5822.78|5822.78|5816.29|5816.29|0
1603713300000|2020-10-26 11:55:00|5822.32|5822.32|5823.59|5823.59|5824.29|5824.29|5820.14|5820.14|0
1603713600000|2020-10-26 12:00:00|5823.13|5823.13|5812.16|5812.16|5823.95|5823.95|5811.8|5811.8|0
1603713900000|2020-10-26 12:05:00|5812.52|5812.52|5818.35|5818.35|5819.19|5819.19|5812.52|5812.52|0
1603714200000|2020-10-26 12:10:00|5817.48|5817.48|5817.45|5817.45|5819.82|5819.82|5815.56|5815.56|0
1603714500000|2020-10-26 12:15:00|5817.01|5817.01|5827.23|5827.23|5827.23|5827.23|5816.14|5816.14|0
1603714800000|2020-10-26 12:20:00|5826.87|5826.87|5825.77|5825.77|5828.18|5828.18|5825.59|5825.59|0
1603715100000|2020-10-26 12:25:00|5826.13|5826.13|5831.52|5831.52|5831.52|5831.52|5825.44|5825.44|0
1603715400000|2020-10-26 12:30:00|5831.08|5831.08|5831.02|5831.02|5835.36|5835.36|5830.3|5830.3|0
1603715700000|2020-10-26 12:35:00|5832.76|5832.76|5833.72|5833.72|5833.72|5833.72|5829.28|5829.28|0
1603716000000|2020-10-26 12:40:00|5833.36|5833.36|5835.85|5835.85|5840.28|5840.28|5833.36|5833.36|0
1603716300000|2020-10-26 12:45:00|5836.21|5836.21|5830.71|5830.71|5836.62|5836.62|5830.71|5830.71|0
1603716600000|2020-10-26 12:50:00|5831.58|5831.58|5831.87|5831.87|5837|5837|5829.68|5829.68|0
1603716900000|2020-10-26 12:55:00|5832.23|5832.23|5837.88|5837.88|5838.83|5838.83|5832.23|5832.23|0
1603717200000|2020-10-26 13:00:00|5837.45|5837.45|5838.94|5838.94|5841.55|5841.55|5835.5|5835.5|0
1603717500000|2020-10-26 13:05:00|5839.81|5839.81|5831.17|5831.17|5839.81|5839.81|5828.79|5828.79|0
1603717800000|2020-10-26 13:10:00|5831.4|5831.4|5827.99|5827.99|5832.67|5832.67|5825.67|5825.67|0
1603718100000|2020-10-26 13:15:00|5827.76|5827.76|5827.2|5827.2|5829.81|5829.81|5826.02|5826.02|0
1603718400000|2020-10-26 13:20:00|5826.76|5826.76|5831.96|5831.96|5834.93|5834.93|5826.76|5826.76|0
1603718700000|2020-10-26 13:25:00|5831.35|5831.35|5834.79|5834.79|5834.79|5834.79|5828.41|5828.41|0
1603719000000|2020-10-26 13:30:00|5835.15|5835.15|5835.04|5835.04|5841.38|5841.38|5831.43|5831.43|0
1603719300000|2020-10-26 13:35:00|5834.6|5834.6|5838.35|5838.35|5839.99|5839.99|5834.6|5834.6|0
1603719600000|2020-10-26 13:40:00|5838.71|5838.71|5836.65|5836.65|5838.71|5838.71|5829.42|5829.42|0
1603719900000|2020-10-26 13:45:00|5836.88|5836.88|5835.56|5835.56|5840.43|5840.43|5834.59|5834.59|0
1603720200000|2020-10-26 13:50:00|5835.92|5835.92|5838.3|5838.3|5845.59|5845.59|5835.84|5835.84|0
1603720500000|2020-10-26 13:55:00|5838.91|5838.91|5844.66|5844.66|5848.9|5848.9|5838.91|5838.91|0
1603720800000|2020-10-26 14:00:00|5844.92|5844.92|5846.58|5846.58|5847.91|5847.91|5842.57|5842.57|0
1603721100000|2020-10-26 14:05:00|5847.01|5847.01|5838.91|5838.91|5847.45|5847.45|5838.91|5838.91|0
1603721400000|2020-10-26 14:10:00|5839.14|5839.14|5831.02|5831.02|5839.14|5839.14|5829.58|5829.58|0
1603721700000|2020-10-26 14:15:00|5832.32|5832.32|5831.38|5831.38|5834.5|5834.5|5829.64|5829.64|0
1603722000000|2020-10-26 14:20:00|5833.48|5833.48|5832.92|5832.92|5835.45|5835.45|5831.72|5831.72|0
1603722300000|2020-10-26 14:25:00|5832.49|5832.49|5823.3|5823.3|5834.03|5834.03|5822.78|5822.78|0
1603722600000|2020-10-26 14:30:00|5823.9|5823.9|5818.96|5818.96|5824.47|5824.47|5815.01|5815.01|0
1603722900000|2020-10-26 14:35:00|5817.66|5817.66|5818.47|5818.47|5818.73|5818.73|5813.35|5813.35|0
1603723200000|2020-10-26 14:40:00|5820.2|5820.2|5811.29|5811.29|5822.04|5822.04|5811.29|5811.29|0
1603723500000|2020-10-26 14:45:00|5811.52|5811.52|5798.41|5798.41|5811.52|5811.52|5797.7|5797.7|0
1603723800000|2020-10-26 14:50:00|5795.77|5795.77|5787.19|5787.19|5795.77|5795.77|5786.32|5786.32|0
1603724100000|2020-10-26 14:55:00|5786.58|5786.58|5781.43|5781.43|5786.58|5786.58|5781.43|5781.43|0
1603724400000|2020-10-26 15:00:00|5781.19|5781.19|5773.97|5773.97|5782.3|5782.3|5769.26|5769.26|0
1603724700000|2020-10-26 15:05:00|5773.53|5773.53|5768.02|5768.02|5777.14|5777.14|5765.25|5765.25|0
1603725000000|2020-10-26 15:10:00|5769.33|5769.33|5776.63|5776.63|5778.57|5778.57|5767.6|5767.6|0
1603725300000|2020-10-26 15:15:00|5776.4|5776.4|5775.19|5775.19|5776.4|5776.4|5768.38|5768.38|0
1603725600000|2020-10-26 15:20:00|5774.41|5774.41|5786.96|5786.96|5787.32|5787.32|5774.41|5774.41|0
1603725900000|2020-10-26 15:25:00|5786.35|5786.35|5792.2|5792.2|5796.63|5796.63|5786.35|5786.35|0
1603726200000|2020-10-26 15:30:00|5791.84|5791.84|5784.02|5784.02|5791.84|5791.84|5780.53|5780.53|0
1603726500000|2020-10-26 15:35:00|5783.58|5783.58|5795.07|5795.07|5795.07|5795.07|5783.3|5783.3|0
1603726800000|2020-10-26 15:40:00|5794.64|5794.64|5775.61|5775.61|5795.13|5795.13|5774.76|5774.76|0
1603727100000|2020-10-26 15:45:00|5776.83|5776.83|5769.99|5769.99|5777.86|5777.86|5769.99|5769.99|0
1603727400000|2020-10-26 15:50:00|5770.35|5770.35|5765.66|5765.66|5771.45|5771.45|5762.27|5762.27|0
1603727700000|2020-10-26 15:55:00|5765.9|5765.9|5771.23|5771.23|5776.16|5776.16|5765.17|5765.17|0
1603728000000|2020-10-26 16:00:00|5770.87|5770.87|5766.08|5766.08|5770.87|5770.87|5764.55|5764.55|0
1603728300000|2020-10-26 16:05:00|5765.72|5765.72|5760.45|5760.45|5766.33|5766.33|5757.09|5757.09|0
1603728600000|2020-10-26 16:10:00|5758.72|5758.72|5756.72|5756.72|5761.3|5761.3|5756.72|5756.72|0
1603728900000|2020-10-26 16:15:00|5757.43|5757.43|5759.48|5759.48|5762.19|5762.19|5755.26|5755.26|0
1603729200000|2020-10-26 16:20:00|5759.24|5759.24|5750.27|5750.27|5759.24|5759.24|5749.77|5749.77|0
1603729500000|2020-10-26 16:25:00|5749.83|5749.83|5751.66|5751.66|5754.84|5754.84|5748.27|5748.27|0
1603786500000|2020-10-27 08:15:00|5726.72|5726.72|5727.87|5727.87|5736.62|5736.62|5723.92|5723.92|0
1603786800000|2020-10-27 08:20:00|5726.79|5726.79|5718.74|5718.74|5726.79|5726.79|5698.77|5698.77|0
1603787100000|2020-10-27 08:25:00|5717|5717|5703.43|5703.43|5720.05|5720.05|5702.35|5702.35|0
1603787400000|2020-10-27 08:30:00|5704.3|5704.3|5711.66|5711.66|5715.31|5715.31|5703.43|5703.43|0
1603787700000|2020-10-27 08:35:00|5711.05|5711.05|5702.66|5702.66|5711.05|5711.05|5701.45|5701.45|0
1603788000000|2020-10-27 08:40:00|5701.79|5701.79|5706.55|5706.55|5712.52|5712.52|5701.79|5701.79|0
1603788300000|2020-10-27 08:45:00|5705.94|5705.94|5711.22|5711.22|5714.11|5714.11|5701.14|5701.14|0
1603788600000|2020-10-27 08:50:00|5711.66|5711.66|5716.32|5716.32|5716.68|5716.68|5706.81|5706.81|0
1603788900000|2020-10-27 08:55:00|5715.62|5715.62|5706.31|5706.31|5717.18|5717.18|5705.7|5705.7|0
1603789200000|2020-10-27 09:00:00|5705.59|5705.59|5701.14|5701.14|5705.59|5705.59|5697.64|5697.64|0
1603789500000|2020-10-27 09:05:00|5699.4|5699.4|5683.36|5683.36|5699.4|5699.4|5683.36|5683.36|0
1603789800000|2020-10-27 09:10:00|5683|5683|5689.66|5689.66|5691.4|5691.4|5674.26|5674.26|0
1603790100000|2020-10-27 09:15:00|5688.79|5688.79|5688|5688|5689.38|5689.38|5682.74|5682.74|0
1603790400000|2020-10-27 09:20:00|5687.53|5687.53|5694.92|5694.92|5698.41|5698.41|5686.02|5686.02|0
1603790700000|2020-10-27 09:25:00|5696.14|5696.14|5706.48|5706.48|5712.76|5712.76|5696.14|5696.14|0
1603791000000|2020-10-27 09:30:00|5707.09|5707.09|5710.53|5710.53|5712.07|5712.07|5703.78|5703.78|0
1603791300000|2020-10-27 09:35:00|5710.07|5710.07|5711.44|5711.44|5712.11|5712.11|5707.65|5707.65|0
1603791600000|2020-10-27 09:40:00|5711.87|5711.87|5710.55|5710.55|5713.53|5713.53|5704.96|5704.96|0
1603791900000|2020-10-27 09:45:00|5709.24|5709.24|5704.59|5704.59|5710.39|5710.39|5703.08|5703.08|0
1603792200000|2020-10-27 09:50:00|5705.31|5705.31|5708|5708|5709.83|5709.83|5703.37|5703.37|0
1603792500000|2020-10-27 09:55:00|5707.64|5707.64|5706.42|5706.42|5707.64|5707.64|5702.6|5702.6|0
1603792800000|2020-10-27 10:00:00|5706.65|5706.65|5709.17|5709.17|5710.35|5710.35|5706.06|5706.06|0
1603793100000|2020-10-27 10:05:00|5708.94|5708.94|5709.63|5709.63|5712.65|5712.65|5708.94|5708.94|0
1603793400000|2020-10-27 10:10:00|5710.49|5710.49|5712.87|5712.87|5713.31|5713.31|5709.65|5709.65|0
1603793700000|2020-10-27 10:15:00|5713.74|5713.74|5715.2|5715.2|5715.2|5715.2|5708.79|5708.79|0
1603794000000|2020-10-27 10:20:00|5715.63|5715.63|5710.08|5710.08|5717.45|5717.45|5710.08|5710.08|0
1603794300000|2020-10-27 10:25:00|5710.95|5710.95|5706.99|5706.99|5710.95|5710.95|5706.12|5706.12|0
1603794600000|2020-10-27 10:30:00|5707.22|5707.22|5713.61|5713.61|5714.84|5714.84|5705.26|5705.26|0
1603794900000|2020-10-27 10:35:00|5713.97|5713.97|5712.73|5712.73|5713.97|5713.97|5709.96|5709.96|0
1603795200000|2020-10-27 10:40:00|5712.96|5712.96|5722.84|5722.84|5723.3|5723.3|5712.38|5712.38|0
1603795500000|2020-10-27 10:45:00|5722.48|5722.48|5720.59|5720.59|5725.04|5725.04|5719.39|5719.39|0
1603795800000|2020-10-27 10:50:00|5721.02|5721.02|5719.48|5719.48|5722.46|5722.46|5719.48|5719.48|0
1603796100000|2020-10-27 10:55:00|5720.35|5720.35|5723.47|5723.47|5726.66|5726.66|5718.38|5718.38|0
1603796400000|2020-10-27 11:00:00|5722.86|5722.86|5724.13|5724.13|5730.1|5730.1|5722.86|5722.86|0
1603796700000|2020-10-27 11:05:00|5724.99|5724.99|5733.85|5733.85|5734.21|5734.21|5724.99|5724.99|0
1603797000000|2020-10-27 11:10:00|5734.71|5734.71|5745.08|5745.08|5748.24|5748.24|5734.71|5734.71|0
1603797300000|2020-10-27 11:15:00|5745.79|5745.79|5741.45|5741.45|5746.67|5746.67|5738.42|5738.42|0
1603797600000|2020-10-27 11:20:00|5740.59|5740.59|5735.13|5735.13|5742.76|5742.76|5733.12|5733.12|0
1603797900000|2020-10-27 11:25:00|5734.69|5734.69|5736.4|5736.4|5736.4|5736.4|5729.95|5729.95|0
1603798200000|2020-10-27 11:30:00|5736.86|5736.86|5745.73|5745.73|5748.79|5748.79|5736.78|5736.78|0
1603798500000|2020-10-27 11:35:00|5745.96|5745.96|5736.18|5736.18|5746.76|5746.76|5735.74|5735.74|0
1603798800000|2020-10-27 11:40:00|5737.25|5737.25|5740.15|5740.15|5740.15|5740.15|5736.84|5736.84|0
1603799100000|2020-10-27 11:45:00|5739.92|5739.92|5736.31|5736.31|5739.92|5739.92|5736.31|5736.31|0
1603799400000|2020-10-27 11:50:00|5737.17|5737.17|5737.33|5737.33|5743.48|5743.48|5736.2|5736.2|0
1603799700000|2020-10-27 11:55:00|5736.61|5736.61|5730.29|5730.29|5737.04|5737.04|5728.8|5728.8|0
1603800000000|2020-10-27 12:00:00|5730.65|5730.65|5736.68|5736.68|5736.68|5736.68|5730.18|5730.18|0
1603800300000|2020-10-27 12:05:00|5737.99|5737.99|5740.12|5740.12|5740.58|5740.58|5734.82|5734.82|0
1603800600000|2020-10-27 12:10:00|5739.24|5739.24|5726.07|5726.07|5739.24|5739.24|5726.07|5726.07|0
1603800900000|2020-10-27 12:15:00|5725.46|5725.46|5716.85|5716.85|5725.46|5725.46|5716.85|5716.85|0
1603801200000|2020-10-27 12:20:00|5714.67|5714.67|5704.1|5704.1|5715.24|5715.24|5703.45|5703.45|0
1603801500000|2020-10-27 12:25:00|5703.23|5703.23|5708.57|5708.57|5708.57|5708.57|5703.23|5703.23|0
1603801800000|2020-10-27 12:30:00|5709.26|5709.26|5704.11|5704.11|5710.36|5710.36|5703.62|5703.62|0
1603802100000|2020-10-27 12:35:00|5703.75|5703.75|5699.28|5699.28|5703.75|5703.75|5699.28|5699.28|0
1603802400000|2020-10-27 12:40:00|5699.63|5699.63|5695.05|5695.05|5700.6|5700.6|5693.75|5693.75|0
1603802700000|2020-10-27 12:45:00|5693.75|5693.75|5697.31|5697.31|5698.79|5698.79|5693.75|5693.75|0
1603803000000|2020-10-27 12:50:00|5698.62|5698.62|5694.07|5694.07|5698.94|5698.94|5694.07|5694.07|0
1603803300000|2020-10-27 12:55:00|5693.64|5693.64|5692.93|5692.93|5693.64|5693.64|5690.9|5690.9|0
1603803600000|2020-10-27 13:00:00|5692.06|5692.06|5682.2|5682.2|5692.06|5692.06|5679.44|5679.44|0
1603803900000|2020-10-27 13:05:00|5680.9|5680.9|5683.49|5683.49|5683.49|5683.49|5679.67|5679.67|0
1603804200000|2020-10-27 13:10:00|5684.35|5684.35|5687.93|5687.93|5690.03|5690.03|5684.35|5684.35|0
1603804500000|2020-10-27 13:15:00|5686.62|5686.62|5686.29|5686.29|5686.98|5686.98|5679.67|5679.67|0
1603804800000|2020-10-27 13:20:00|5686.72|5686.72|5689.93|5689.93|5690.54|5690.54|5686.14|5686.14|0
1603805100000|2020-10-27 13:25:00|5690.65|5690.65|5688.86|5688.86|5690.65|5690.65|5686.41|5686.41|0
1603805400000|2020-10-27 13:30:00|5688.5|5688.5|5693.44|5693.44|5693.44|5693.44|5684.36|5684.36|0
1603805700000|2020-10-27 13:35:00|5693.01|5693.01|5702.66|5702.66|5708.09|5708.09|5692.21|5692.21|0
1603806000000|2020-10-27 13:40:00|5702.3|5702.3|5703.51|5703.51|5704.23|5704.23|5699.77|5699.77|0
1603806300000|2020-10-27 13:45:00|5703.87|5703.87|5695.88|5695.88|5704.6|5704.6|5693.45|5693.45|0
1603806600000|2020-10-27 13:50:00|5696.49|5696.49|5707.99|5707.99|5707.99|5707.99|5694.65|5694.65|0
1603806900000|2020-10-27 13:55:00|5709.74|5709.74|5708.57|5708.57|5710.78|5710.78|5702.7|5702.7|0
1603807200000|2020-10-27 14:00:00|5709.03|5709.03|5704.59|5704.59|5710.23|5710.23|5703.02|5703.02|0
1603807500000|2020-10-27 14:05:00|5704.36|5704.36|5707.97|5707.97|5711.72|5711.72|5702.52|5702.52|0
1603807800000|2020-10-27 14:10:00|5708.83|5708.83|5705.32|5705.32|5710.49|5710.49|5705.32|5705.32|0
1603808100000|2020-10-27 14:15:00|5705.76|5705.76|5690.51|5690.51|5706.37|5706.37|5688.93|5688.93|0
1603808400000|2020-10-27 14:20:00|5690.15|5690.15|5682.01|5682.01|5690.15|5690.15|5679.43|5679.43|0
1603808700000|2020-10-27 14:25:00|5681.3|5681.3|5668.74|5668.74|5683.28|5683.28|5667.88|5667.88|0
1603809000000|2020-10-27 14:30:00|5669.17|5669.17|5670.89|5670.89|5671.84|5671.84|5664.59|5664.59|0
1603809300000|2020-10-27 14:35:00|5671.33|5671.33|5677.48|5677.48|5677.94|5677.94|5671.33|5671.33|0
1603809600000|2020-10-27 14:40:00|5677.91|5677.91|5668.72|5668.72|5681.7|5681.7|5668.72|5668.72|0
1603809900000|2020-10-27 14:45:00|5667|5667|5675.52|5675.52|5679.25|5679.25|5665.86|5665.86|0
1603810200000|2020-10-27 14:50:00|5675.16|5675.16|5680.44|5680.44|5681.7|5681.7|5674.45|5674.45|0
1603810500000|2020-10-27 14:55:00|5680.8|5680.8|5663.88|5663.88|5681.9|5681.9|5663.88|5663.88|0
1603810800000|2020-10-27 15:00:00|5663.52|5663.52|5675.94|5675.94|5675.94|5675.94|5657.25|5657.25|0
1603811100000|2020-10-27 15:05:00|5675.58|5675.58|5678.25|5678.25|5678.25|5678.25|5672.58|5672.58|0
1603811400000|2020-10-27 15:10:00|5677.81|5677.81|5673.98|5673.98|5680.09|5680.09|5673.98|5673.98|0
1603811700000|2020-10-27 15:15:00|5673.63|5673.63|5659.72|5659.72|5673.91|5673.91|5659.36|5659.36|0
1603812000000|2020-10-27 15:20:00|5659.95|5659.95|5658.29|5658.29|5662.44|5662.44|5656.53|5656.53|0
1603812300000|2020-10-27 15:25:00|5658.72|5658.72|5658.53|5658.53|5668.08|5668.08|5657.26|5657.26|0
1603812600000|2020-10-27 15:30:00|5658.3|5658.3|5645.24|5645.24|5659.04|5659.04|5643.51|5643.51|0
1603812900000|2020-10-27 15:35:00|5644.88|5644.88|5642.14|5642.14|5649.63|5649.63|5639.54|5639.54|0
1603813200000|2020-10-27 15:40:00|5643.01|5643.01|5639.63|5639.63|5644.54|5644.54|5637.27|5637.27|0
1603813500000|2020-10-27 15:45:00|5638.2|5638.2|5638.43|5638.43|5642.19|5642.19|5637.59|5637.59|0
1603813800000|2020-10-27 15:50:00|5638|5638|5630.91|5630.91|5638|5638|5630.07|5630.07|0
1603814100000|2020-10-27 15:55:00|5631.77|5631.77|5641.07|5641.07|5642.51|5642.51|5631.51|5631.51|0
1603814400000|2020-10-27 16:00:00|5641.43|5641.43|5636.53|5636.53|5642.3|5642.3|5631.55|5631.55|0
1603814700000|2020-10-27 16:05:00|5636.99|5636.99|5639.85|5639.85|5641.29|5641.29|5636.99|5636.99|0
1603815000000|2020-10-27 16:10:00|5640.46|5640.46|5634.98|5634.98|5640.72|5640.72|5632.52|5632.52|0
1603815300000|2020-10-27 16:15:00|5634.54|5634.54|5646.93|5646.93|5646.93|5646.93|5633.93|5633.93|0
1603815600000|2020-10-27 16:20:00|5647.37|5647.37|5649.29|5649.29|5653.56|5653.56|5647.37|5647.37|0
1603815900000|2020-10-27 16:25:00|5649.06|5649.06|5640.86|5640.86|5654.09|5654.09|5638.78|5638.78|0
1603872900000|2020-10-28 08:15:00|5503.78|5503.78|5490.32|5490.32|5505.57|5505.57|5488.15|5488.15|0
1603873200000|2020-10-28 08:20:00|5489.71|5489.71|5483.23|5483.23|5494.67|5494.67|5477.67|5477.67|0
1603873500000|2020-10-28 08:25:00|5484.1|5484.1|5480.36|5480.36|5484.1|5484.1|5466.93|5466.93|0
1603873800000|2020-10-28 08:30:00|5480.59|5480.59|5465|5465|5480.82|5480.82|5459.73|5459.73|0
1603874100000|2020-10-28 08:35:00|5464.64|5464.64|5467.98|5467.98|5468.41|5468.41|5458.66|5458.66|0
1603874400000|2020-10-28 08:40:00|5466.76|5466.76|5470.94|5470.94|5477.44|5477.44|5465.43|5465.43|0
1603874700000|2020-10-28 08:45:00|5470.78|5470.78|5486.24|5486.24|5486.24|5486.24|5468.71|5468.71|0
1603875000000|2020-10-28 08:50:00|5486|5486|5479.89|5479.89|5488.52|5488.52|5473.57|5473.57|0
1603875300000|2020-10-28 08:55:00|5479.46|5479.46|5491.88|5491.88|5493.16|5493.16|5478.92|5478.92|0
1603875600000|2020-10-28 09:00:00|5491.52|5491.52|5488.52|5488.52|5492.32|5492.32|5484.4|5484.4|0
1603875900000|2020-10-28 09:05:00|5489.39|5489.39|5511.46|5511.46|5511.88|5511.88|5487.46|5487.46|0
1603876200000|2020-10-28 09:10:00|5512.33|5512.33|5528.49|5528.49|5532.56|5532.56|5512.33|5512.33|0
1603876500000|2020-10-28 09:15:00|5527.62|5527.62|5516.53|5516.53|5527.98|5527.98|5513.37|5513.37|0
1603876800000|2020-10-28 09:20:00|5516.17|5516.17|5516|5516|5516.17|5516.17|5510.16|5510.16|0
1603877100000|2020-10-28 09:25:00|5515.77|5515.77|5530.84|5530.84|5531.28|5531.28|5515.77|5515.77|0
1603877400000|2020-10-28 09:30:00|5530.18|5530.18|5528.26|5528.26|5532.02|5532.02|5524.97|5524.97|0
1603877700000|2020-10-28 09:35:00|5527.65|5527.65|5527.95|5527.95|5534.37|5534.37|5524.1|5524.1|0
1603878000000|2020-10-28 09:40:00|5527.59|5527.59|5542.79|5542.79|5543.02|5543.02|5526.72|5526.72|0
1603878300000|2020-10-28 09:45:00|5543.02|5543.02|5532.23|5532.23|5543.81|5543.81|5532.23|5532.23|0
1603878600000|2020-10-28 09:50:00|5530.48|5530.48|5530.16|5530.16|5532.42|5532.42|5522.18|5522.18|0
1603878900000|2020-10-28 09:55:00|5529.93|5529.93|5531.64|5531.64|5536.57|5536.57|5528.7|5528.7|0
1603879200000|2020-10-28 10:00:00|5532.08|5532.08|5541.57|5541.57|5544.49|5544.49|5532.08|5532.08|0
1603879500000|2020-10-28 10:05:00|5540.88|5540.88|5536.1|5536.1|5540.88|5540.88|5529.74|5529.74|0
1603879800000|2020-10-28 10:10:00|5535.23|5535.23|5553.46|5553.46|5553.46|5553.46|5535.23|5535.23|0
1603880100000|2020-10-28 10:15:00|5555.97|5555.97|5563.05|5563.05|5564.02|5564.02|5555.61|5555.61|0
1603880400000|2020-10-28 10:20:00|5562.69|5562.69|5561.4|5561.4|5562.79|5562.79|5558.11|5558.11|0
1603880700000|2020-10-28 10:25:00|5561.05|5561.05|5563.39|5563.39|5565.64|5565.64|5561.05|5561.05|0
1603881000000|2020-10-28 10:30:00|5562.67|5562.67|5570.93|5570.93|5573.68|5573.68|5562.67|5562.67|0
1603881300000|2020-10-28 10:35:00|5570.47|5570.47|5567.38|5567.38|5570.47|5570.47|5564.62|5564.62|0
1603881600000|2020-10-28 10:40:00|5567.81|5567.81|5569.18|5569.18|5569.18|5569.18|5565.64|5565.64|0
1603881900000|2020-10-28 10:45:00|5569.41|5569.41|5574.71|5574.71|5574.71|5574.71|5565.1|5565.1|0
1603882200000|2020-10-28 10:50:00|5574.35|5574.35|5568.79|5568.79|5574.81|5574.81|5568.79|5568.79|0
1603882500000|2020-10-28 10:55:00|5568.43|5568.43|5554.04|5554.04|5568.43|5568.43|5553.72|5553.72|0
1603882800000|2020-10-28 11:00:00|5553.78|5553.78|5569.39|5569.39|5570.26|5570.26|5551.37|5551.37|0
1603883100000|2020-10-28 11:05:00|5569.82|5569.82|5543.69|5543.69|5570.26|5570.26|5541.96|5541.96|0
1603883400000|2020-10-28 11:10:00|5544.12|5544.12|5541.43|5541.43|5544.29|5544.29|5538.86|5538.86|0
1603883700000|2020-10-28 11:15:00|5540.56|5540.56|5552.25|5552.25|5553.37|5553.37|5540.56|5540.56|0
1603884000000|2020-10-28 11:20:00|5552.86|5552.86|5547.98|5547.98|5559.75|5559.75|5547.98|5547.98|0
1603884300000|2020-10-28 11:25:00|5547.52|5547.52|5545.67|5545.67|5547.52|5547.52|5544.83|5544.83|0
1603884600000|2020-10-28 11:30:00|5543.71|5543.71|5536.67|5536.67|5543.94|5543.94|5536.23|5536.23|0
1603884900000|2020-10-28 11:35:00|5537.54|5537.54|5530.05|5530.05|5538.54|5538.54|5530.05|5530.05|0
1603885200000|2020-10-28 11:40:00|5530.66|5530.66|5530.89|5530.89|5535.51|5535.51|5526.92|5526.92|0
1603885500000|2020-10-28 11:45:00|5531.35|5531.35|5538.74|5538.74|5538.74|5538.74|5529.56|5529.56|0
1603885800000|2020-10-28 11:50:00|5539.18|5539.18|5555.77|5555.77|5556.18|5556.18|5537.87|5537.87|0
1603886100000|2020-10-28 11:55:00|5556.23|5556.23|5548.31|5548.31|5556.64|5556.64|5546.96|5546.96|0
1603886400000|2020-10-28 12:00:00|5547.87|5547.87|5539.02|5539.02|5549.49|5549.49|5539.02|5539.02|0
1603886700000|2020-10-28 12:05:00|5538.59|5538.59|5528.97|5528.97|5538.59|5538.59|5526.66|5526.66|0
1603887000000|2020-10-28 12:10:00|5528.73|5528.73|5529.36|5529.36|5529.82|5529.82|5523.71|5523.71|0
1603887300000|2020-10-28 12:15:00|5529.96|5529.96|5528.47|5528.47|5532.82|5532.82|5526.79|5526.79|0
1603887600000|2020-10-28 12:20:00|5528.04|5528.04|5525.86|5525.86|5529.14|5529.14|5525.02|5525.02|0
1603887900000|2020-10-28 12:25:00|5526.09|5526.09|5525.46|5525.46|5527.17|5527.17|5520.92|5520.92|0
1603888200000|2020-10-28 12:30:00|5525.81|5525.81|5519.49|5519.49|5527.3|5527.3|5519.05|5519.05|0
1603888500000|2020-10-28 12:35:00|5519.13|5519.13|5512.26|5512.26|5519.13|5519.13|5511.46|5511.46|0
1603888800000|2020-10-28 12:40:00|5514|5514|5500.25|5500.25|5515.02|5515.02|5500.25|5500.25|0
1603889100000|2020-10-28 12:45:00|5501.11|5501.11|5501.23|5501.23|5502.42|5502.42|5497.34|5497.34|0
1603889400000|2020-10-28 12:50:00|5501.59|5501.59|5505.05|5505.05|5505.6|5505.6|5501.59|5501.59|0
1603889700000|2020-10-28 12:55:00|5504.44|5504.44|5504.09|5504.09|5504.44|5504.44|5498.83|5498.83|0
1603890000000|2020-10-28 13:00:00|5503.86|5503.86|5501.24|5501.24|5505.45|5505.45|5500.81|5500.81|0
1603890300000|2020-10-28 13:05:00|5500.02|5500.02|5496.67|5496.67|5500.02|5500.02|5495.43|5495.43|0
1603890600000|2020-10-28 13:10:00|5495.8|5495.8|5491.7|5491.7|5495.8|5495.8|5490.39|5490.39|0
1603890900000|2020-10-28 13:15:00|5491.18|5491.18|5480.94|5480.94|5491.41|5491.41|5480.5|5480.5|0
1603891200000|2020-10-28 13:20:00|5479.11|5479.11|5485.81|5485.81|5485.81|5485.81|5476.42|5476.42|0
1603891500000|2020-10-28 13:25:00|5486.42|5486.42|5501.17|5501.17|5501.53|5501.53|5486.42|5486.42|0
1603891800000|2020-10-28 13:30:00|5500.73|5500.73|5505.34|5505.34|5511.66|5511.66|5499.54|5499.54|0
1603892100000|2020-10-28 13:35:00|5503.61|5503.61|5520.04|5520.04|5520.04|5520.04|5503.61|5503.61|0
1603892400000|2020-10-28 13:40:00|5524.36|5524.36|5535.08|5535.08|5535.08|5535.08|5524.36|5524.36|0
1603892700000|2020-10-28 13:45:00|5534.47|5534.47|5527.12|5527.12|5534.7|5534.7|5525.32|5525.32|0
1603893000000|2020-10-28 13:50:00|5524.94|5524.94|5519.91|5519.91|5524.94|5524.94|5517.13|5517.13|0
1603893300000|2020-10-28 13:55:00|5519.3|5519.3|5519.98|5519.98|5525.38|5525.38|5513.99|5513.99|0
1603893600000|2020-10-28 14:00:00|5519.12|5519.12|5499.75|5499.75|5521.68|5521.68|5499.75|5499.75|0
1603893900000|2020-10-28 14:05:00|5498.67|5498.67|5489.89|5489.89|5499.02|5499.02|5489.79|5489.79|0
1603894200000|2020-10-28 14:10:00|5489.2|5489.2|5492.65|5492.65|5497.21|5497.21|5489.2|5489.2|0
1603894500000|2020-10-28 14:15:00|5491.78|5491.78|5487.25|5487.25|5494.64|5494.64|5487.23|5487.23|0
1603894800000|2020-10-28 14:20:00|5486.38|5486.38|5485.28|5485.28|5489.34|5489.34|5484.59|5484.59|0
1603895100000|2020-10-28 14:25:00|5484.85|5484.85|5477.33|5477.33|5487.15|5487.15|5471.06|5471.06|0
1603895400000|2020-10-28 14:30:00|5478.19|5478.19|5490.29|5490.29|5492.28|5492.28|5474.07|5474.07|0
1603895700000|2020-10-28 14:35:00|5489.68|5489.68|5477.86|5477.86|5491.43|5491.43|5477.86|5477.86|0
1603896000000|2020-10-28 14:40:00|5476.64|5476.64|5469.81|5469.81|5476.64|5476.64|5469.81|5469.81|0
1603896300000|2020-10-28 14:45:00|5470.17|5470.17|5461.28|5461.28|5470.17|5470.17|5458.44|5458.44|0
1603896600000|2020-10-28 14:50:00|5461.64|5461.64|5475.78|5475.78|5476.39|5476.39|5460.77|5460.77|0
1603896900000|2020-10-28 14:55:00|5477.26|5477.26|5484.35|5484.35|5484.35|5484.35|5474.34|5474.34|0
1603897200000|2020-10-28 15:00:00|5484.79|5484.79|5478.43|5478.43|5487.18|5487.18|5476.52|5476.52|0
1603897500000|2020-10-28 15:05:00|5478.66|5478.66|5477.18|5477.18|5482.29|5482.29|5471.97|5471.97|0
1603897800000|2020-10-28 15:10:00|5476.21|5476.21|5474.06|5474.06|5476.21|5476.21|5469.24|5469.24|0
1603898100000|2020-10-28 15:15:00|5473.83|5473.83|5475.58|5475.58|5478.25|5478.25|5468.39|5468.39|0
1603898400000|2020-10-28 15:20:00|5475.22|5475.22|5464.31|5464.31|5477.42|5477.42|5460.53|5460.53|0
1603898700000|2020-10-28 15:25:00|5462.98|5462.98|5457.96|5457.96|5462.98|5462.98|5453.03|5453.03|0
1603899000000|2020-10-28 15:30:00|5457.53|5457.53|5452.45|5452.45|5457.69|5457.69|5450.09|5450.09|0
1603899300000|2020-10-28 15:35:00|5452.88|5452.88|5480.5|5480.5|5482.08|5482.08|5452.88|5452.88|0
1603899600000|2020-10-28 15:40:00|5480.14|5480.14|5494.07|5494.07|5495.89|5495.89|5474.29|5474.29|0
1603899900000|2020-10-28 15:45:00|5494.68|5494.68|5503.62|5503.62|5503.95|5503.95|5492.23|5492.23|0
1603900200000|2020-10-28 15:50:00|5502.39|5502.39|5503.47|5503.47|5505.33|5505.33|5496.57|5496.57|0
1603900500000|2020-10-28 15:55:00|5504.16|5504.16|5511.92|5511.92|5514.5|5514.5|5503.03|5503.03|0
1603900800000|2020-10-28 16:00:00|5512.28|5512.28|5514.43|5514.43|5517.19|5517.19|5510.41|5510.41|0
1603901100000|2020-10-28 16:05:00|5513.65|5513.65|5534.27|5534.27|5534.27|5534.27|5513.17|5513.17|0
1603901400000|2020-10-28 16:10:00|5533.84|5533.84|5530.53|5530.53|5536.58|5536.58|5528.73|5528.73|0
1603901700000|2020-10-28 16:15:00|5529.92|5529.92|5530.67|5530.67|5535.62|5535.62|5529.92|5529.92|0
1603902000000|2020-10-28 16:20:00|5530.44|5530.44|5534.65|5534.65|5536.68|5536.68|5528.79|5528.79|0
1603902300000|2020-10-28 16:25:00|5535.08|5535.08|5519.31|5519.31|5535.69|5535.69|5515.22|5515.22|0
1603959300000|2020-10-29 08:15:00|5539.09|5539.09|5515.13|5515.13|5540.31|5540.31|5515.13|5515.13|0
1603959600000|2020-10-29 08:20:00|5513.4|5513.4|5540.82|5540.82|5543.86|5543.86|5511.62|5511.62|0
1603959900000|2020-10-29 08:25:00|5540.21|5540.21|5527.99|5527.99|5540.21|5540.21|5526.77|5526.77|0
1603960200000|2020-10-29 08:30:00|5526.25|5526.25|5525.98|5525.98|5536.6|5536.6|5517.78|5517.78|0
1603960500000|2020-10-29 08:35:00|5527.81|5527.81|5529.68|5529.68|5531.73|5531.73|5521.46|5521.46|0
1603960800000|2020-10-29 08:40:00|5529.07|5529.07|5538.56|5538.56|5540.76|5540.76|5528.46|5528.46|0
1603961100000|2020-10-29 08:45:00|5536.82|5536.82|5532.73|5532.73|5536.82|5536.82|5525.01|5525.01|0
1603961400000|2020-10-29 08:50:00|5531.51|5531.51|5528.4|5528.4|5535.53|5535.53|5528.4|5528.4|0
1603961700000|2020-10-29 08:55:00|5527.79|5527.79|5519.35|5519.35|5527.79|5527.79|5516.73|5516.73|0
1603962000000|2020-10-29 09:00:00|5519.79|5519.79|5528.26|5528.26|5528.26|5528.26|5519.79|5519.79|0
1603962300000|2020-10-29 09:05:00|5528.03|5528.03|5534.88|5534.88|5534.88|5534.88|5524.96|5524.96|0
1603962600000|2020-10-29 09:10:00|5534.52|5534.52|5537.59|5537.59|5539.46|5539.46|5532.81|5532.81|0
1603962900000|2020-10-29 09:15:00|5537.82|5537.82|5534.19|5534.19|5540.7|5540.7|5533.45|5533.45|0
1603963200000|2020-10-29 09:20:00|5532.53|5532.53|5535.99|5535.99|5537|5537|5529.33|5529.33|0
1603963500000|2020-10-29 09:25:00|5535.55|5535.55|5540.31|5540.31|5543.94|5543.94|5535.55|5535.55|0
1603963800000|2020-10-29 09:30:00|5540.07|5540.07|5531.61|5531.61|5540.31|5540.31|5531|5531|0
1603964100000|2020-10-29 09:35:00|5532.05|5532.05|5539.6|5539.6|5540.06|5540.06|5526.84|5526.84|0
1603964400000|2020-10-29 09:40:00|5538.8|5538.8|5545.63|5545.63|5546.01|5546.01|5537.45|5537.45|0
1603964700000|2020-10-29 09:45:00|5545.86|5545.86|5552.46|5552.46|5555.83|5555.83|5545.86|5545.86|0
1603965000000|2020-10-29 09:50:00|5553.07|5553.07|5543.68|5543.68|5553.07|5553.07|5543.24|5543.24|0
1603965300000|2020-10-29 09:55:00|5543.45|5543.45|5544.32|5544.32|5547.56|5547.56|5540.68|5540.68|0
1603965600000|2020-10-29 10:00:00|5543.96|5543.96|5535.05|5535.05|5543.96|5543.96|5532.98|5532.98|0
1603965900000|2020-10-29 10:05:00|5534.69|5534.69|5546.66|5546.66|5546.66|5546.66|5534.69|5534.69|0
1603966200000|2020-10-29 10:10:00|5546.05|5546.05|5546.99|5546.99|5548.96|5548.96|5539.63|5539.63|0
1603966500000|2020-10-29 10:15:00|5547.34|5547.34|5539.58|5539.58|5549.01|5549.01|5539.58|5539.58|0
1603966800000|2020-10-29 10:20:00|5539.15|5539.15|5546.07|5546.07|5550.39|5550.39|5539.15|5539.15|0
1603967100000|2020-10-29 10:25:00|5544.75|5544.75|5543.19|5543.19|5544.75|5544.75|5541.24|5541.24|0
1603967400000|2020-10-29 10:30:00|5542.76|5542.76|5551.49|5551.49|5551.49|5551.49|5542.32|5542.32|0
1603967700000|2020-10-29 10:35:00|5551.85|5551.85|5556.14|5556.14|5556.14|5556.14|5547.13|5547.13|0
1603968000000|2020-10-29 10:40:00|5557|5557|5560.72|5560.72|5562.03|5562.03|5554.3|5554.3|0
1603968300000|2020-10-29 10:45:00|5558.27|5558.27|5560.31|5560.31|5560.31|5560.31|5555.92|5555.92|0
1603968600000|2020-10-29 10:50:00|5561.18|5561.18|5555.14|5555.14|5561.18|5561.18|5555.14|5555.14|0
1603968900000|2020-10-29 10:55:00|5555.75|5555.75|5559.95|5559.95|5560.67|5560.67|5555.75|5555.75|0
1603969200000|2020-10-29 11:00:00|5560.18|5560.18|5557.79|5557.79|5560.18|5560.18|5551.25|5551.25|0
1603969500000|2020-10-29 11:05:00|5555.88|5555.88|5560.43|5560.43|5561.04|5561.04|5554.03|5554.03|0
1603969800000|2020-10-29 11:10:00|5559.71|5559.71|5542.99|5542.99|5559.71|5559.71|5542.51|5542.51|0
1603970100000|2020-10-29 11:15:00|5543.35|5543.35|5536.42|5536.42|5543.52|5543.52|5536.42|5536.42|0
1603970400000|2020-10-29 11:20:00|5536.65|5536.65|5538.74|5538.74|5539.35|5539.35|5534.93|5534.93|0
1603970700000|2020-10-29 11:25:00|5539.66|5539.66|5537.64|5537.64|5539.66|5539.66|5535.55|5535.55|0
1603971000000|2020-10-29 11:30:00|5538.25|5538.25|5537.28|5537.28|5540.44|5540.44|5534.49|5534.49|0
1603971300000|2020-10-29 11:35:00|5537.8|5537.8|5525.44|5525.44|5540.54|5540.54|5525.44|5525.44|0
1603971600000|2020-10-29 11:40:00|5525.96|5525.96|5519.82|5519.82|5525.96|5525.96|5519.04|5519.04|0
1603971900000|2020-10-29 11:45:00|5521.35|5521.35|5517.89|5517.89|5525.15|5525.15|5517.89|5517.89|0
1603972200000|2020-10-29 11:50:00|5518.67|5518.67|5520.38|5520.38|5521.12|5521.12|5510.94|5510.94|0
1603972500000|2020-10-29 11:55:00|5521.25|5521.25|5508.33|5508.33|5521.84|5521.84|5507.76|5507.76|0
1603972800000|2020-10-29 12:00:00|5508.1|5508.1|5520.14|5520.14|5520.14|5520.14|5508.1|5508.1|0
1603973100000|2020-10-29 12:05:00|5519.47|5519.47|5519.99|5519.99|5519.99|5519.99|5514.31|5514.31|0
1603973400000|2020-10-29 12:10:00|5519.56|5519.56|5519.84|5519.84|5522.69|5522.69|5518.19|5518.19|0
1603973700000|2020-10-29 12:15:00|5520.44|5520.44|5518.87|5518.87|5521.74|5521.74|5518.87|5518.87|0
1603974000000|2020-10-29 12:20:00|5518.01|5518.01|5524.93|5524.93|5524.93|5524.93|5517.65|5517.65|0
1603974300000|2020-10-29 12:25:00|5524.49|5524.49|5521.15|5521.15|5525.36|5525.36|5517.3|5517.3|0
1603974600000|2020-10-29 12:30:00|5521.76|5521.76|5523.89|5523.89|5523.89|5523.89|5517.49|5517.49|0
1603974900000|2020-10-29 12:35:00|5523.54|5523.54|5532.52|5532.52|5533.23|5533.23|5523.54|5523.54|0
1603975200000|2020-10-29 12:40:00|5531.65|5531.65|5519.47|5519.47|5531.65|5531.65|5519.47|5519.47|0
1603975500000|2020-10-29 12:45:00|5518.6|5518.6|5523.31|5523.31|5528.58|5528.58|5513.19|5513.19|0
1603975800000|2020-10-29 12:50:00|5523.75|5523.75|5528.41|5528.41|5528.77|5528.77|5523.75|5523.75|0
1603976100000|2020-10-29 12:55:00|5528.05|5528.05|5528.87|5528.87|5530.09|5530.09|5524.37|5524.37|0
1603976400000|2020-10-29 13:00:00|5528.44|5528.44|5530.03|5530.03|5532.76|5532.76|5525.6|5525.6|0
1603976700000|2020-10-29 13:05:00|5529.57|5529.57|5528.69|5528.69|5531.58|5531.58|5527.72|5527.72|0
1603977000000|2020-10-29 13:10:00|5529.13|5529.13|5533.41|5533.41|5533.41|5533.41|5528.72|5528.72|0
1603977300000|2020-10-29 13:15:00|5532.8|5532.8|5528.49|5528.49|5534.74|5534.74|5528.49|5528.49|0
1603977600000|2020-10-29 13:20:00|5529.1|5529.1|5527.73|5527.73|5529.89|5529.89|5524.21|5524.21|0
1603977900000|2020-10-29 13:25:00|5526.86|5526.86|5519.58|5519.58|5528.58|5528.58|5519.58|5519.58|0
1603978200000|2020-10-29 13:30:00|5518.71|5518.71|5512.19|5512.19|5522.49|5522.49|5511.75|5511.75|0
1603978500000|2020-10-29 13:35:00|5511.5|5511.5|5502.17|5502.17|5515.19|5515.19|5502.17|5502.17|0
1603978800000|2020-10-29 13:40:00|5502.83|5502.83|5494.64|5494.64|5504.91|5504.91|5493.94|5493.94|0
1603979100000|2020-10-29 13:45:00|5494.41|5494.41|5496.87|5496.87|5505.44|5505.44|5489.71|5489.71|0
1603979400000|2020-10-29 13:50:00|5497.95|5497.95|5512.46|5512.46|5512.46|5512.46|5497.95|5497.95|0
1603979700000|2020-10-29 13:55:00|5512.11|5512.11|5520.74|5520.74|5520.93|5520.93|5510.29|5510.29|0
1603980000000|2020-10-29 14:00:00|5519.43|5519.43|5537.97|5537.97|5540.07|5540.07|5517.67|5517.67|0
1603980300000|2020-10-29 14:05:00|5537.51|5537.51|5536.64|5536.64|5537.85|5537.85|5533.84|5533.84|0
1603980600000|2020-10-29 14:10:00|5537.07|5537.07|5527.97|5527.97|5541.57|5541.57|5524.93|5524.93|0
1603980900000|2020-10-29 14:15:00|5528.2|5528.2|5536.02|5536.02|5537.54|5537.54|5525.17|5525.17|0
1603981200000|2020-10-29 14:20:00|5536.89|5536.89|5547.2|5547.2|5547.56|5547.56|5533.17|5533.17|0
1603981500000|2020-10-29 14:25:00|5548.42|5548.42|5551.17|5551.17|5552.63|5552.63|5544.37|5544.37|0
1603981800000|2020-10-29 14:30:00|5550.81|5550.81|5551.06|5551.06|5553.63|5553.63|5544.63|5544.63|0
1603982100000|2020-10-29 14:35:00|5551.93|5551.93|5551.86|5551.86|5553.24|5553.24|5542.68|5542.68|0
1603982400000|2020-10-29 14:40:00|5552.29|5552.29|5536.01|5536.01|5552.29|5552.29|5531.51|5531.51|0
1603982700000|2020-10-29 14:45:00|5536.61|5536.61|5551.33|5551.33|5551.33|5551.33|5536.61|5536.61|0
1603983000000|2020-10-29 14:50:00|5552.05|5552.05|5545.54|5545.54|5554.33|5554.33|5543.19|5543.19|0
1603983300000|2020-10-29 14:55:00|5544.67|5544.67|5536.3|5536.3|5547.83|5547.83|5536.07|5536.07|0
1603983600000|2020-10-29 15:00:00|5537.17|5537.17|5536.9|5536.9|5540.76|5540.76|5534.42|5534.42|0
1603983900000|2020-10-29 15:05:00|5536.47|5536.47|5540.86|5540.86|5544.92|5544.92|5534.81|5534.81|0
1603984200000|2020-10-29 15:10:00|5540.42|5540.42|5548.34|5548.34|5549.19|5549.19|5537.81|5537.81|0
1603984500000|2020-10-29 15:15:00|5547.47|5547.47|5550.14|5550.14|5553.37|5553.37|5543.46|5543.46|0
1603984800000|2020-10-29 15:20:00|5549.53|5549.53|5552.51|5552.51|5552.51|5552.51|5546.44|5546.44|0
1603985100000|2020-10-29 15:25:00|5552.74|5552.74|5543.03|5543.03|5555.67|5555.67|5543.03|5543.03|0
1603985400000|2020-10-29 15:30:00|5543.39|5543.39|5535.28|5535.28|5544.75|5544.75|5535.28|5535.28|0
1603985700000|2020-10-29 15:35:00|5535.64|5535.64|5531.47|5531.47|5536.86|5536.86|5525.8|5525.8|0
1603986000000|2020-10-29 15:40:00|5531.7|5531.7|5520.78|5520.78|5532.57|5532.57|5520.43|5520.43|0
1603986300000|2020-10-29 15:45:00|5521.01|5521.01|5519.27|5519.27|5521.66|5521.66|5514.51|5514.51|0
1603986600000|2020-10-29 15:50:00|5519.04|5519.04|5517.08|5517.08|5522.28|5522.28|5516.4|5516.4|0
1603986900000|2020-10-29 15:55:00|5516.64|5516.64|5503.07|5503.07|5516.64|5516.64|5501.66|5501.66|0
1603987200000|2020-10-29 16:00:00|5502.21|5502.21|5494.35|5494.35|5508.01|5508.01|5494.35|5494.35|0
1603987500000|2020-10-29 16:05:00|5493.74|5493.74|5490.17|5490.17|5498.44|5498.44|5490.17|5490.17|0
1603987800000|2020-10-29 16:10:00|5489.74|5489.74|5497.66|5497.66|5497.66|5497.66|5487.65|5487.65|0
1603988100000|2020-10-29 16:15:00|5497.23|5497.23|5496.75|5496.75|5498.99|5498.99|5494.12|5494.12|0
1603988400000|2020-10-29 16:20:00|5497.27|5497.27|5486.03|5486.03|5497.27|5497.27|5485.42|5485.42|0
1603988700000|2020-10-29 16:25:00|5486.26|5486.26|5478.6|5478.6|5491.33|5491.33|5477.23|5477.23|0
1604045700000|2020-10-30 08:15:00|5470.77|5470.77|5479.06|5479.06|5479.06|5479.06|5468.59|5468.59|0
1604046000000|2020-10-30 08:20:00|5478.83|5478.83|5485.2|5485.2|5485.91|5485.91|5473.69|5473.69|0
1604046300000|2020-10-30 08:25:00|5486.35|5486.35|5485.82|5485.82|5486.35|5486.35|5471.04|5471.04|0
1604046600000|2020-10-30 08:30:00|5484.83|5484.83|5498.59|5498.59|5499.08|5499.08|5484.83|5484.83|0
1604046900000|2020-10-30 08:35:00|5499.02|5499.02|5506.77|5506.77|5506.77|5506.77|5496.46|5496.46|0
1604047200000|2020-10-30 08:40:00|5505.9|5505.9|5505.33|5505.33|5508.49|5508.49|5504.16|5504.16|0
1604047500000|2020-10-30 08:45:00|5504.02|5504.02|5508.72|5508.72|5511.68|5511.68|5502.72|5502.72|0
1604047800000|2020-10-30 08:50:00|5507.51|5507.51|5485.45|5485.45|5507.7|5507.7|5485.45|5485.45|0
1604048100000|2020-10-30 08:55:00|5484.76|5484.76|5493.3|5493.3|5493.99|5493.99|5483.31|5483.31|0
1604048400000|2020-10-30 09:00:00|5495.91|5495.91|5499.43|5499.43|5500.14|5500.14|5494.33|5494.33|0
1604048700000|2020-10-30 09:05:00|5498.12|5498.12|5498.03|5498.03|5498.31|5498.31|5485.19|5485.19|0
1604049000000|2020-10-30 09:10:00|5498.47|5498.47|5504.39|5504.39|5504.6|5504.6|5492.99|5492.99|0
1604049300000|2020-10-30 09:15:00|5503.09|5503.09|5521.57|5521.57|5521.57|5521.57|5499.92|5499.92|0
1604049600000|2020-10-30 09:20:00|5521.34|5521.34|5514.76|5514.76|5523.61|5523.61|5514.76|5514.76|0
1604049900000|2020-10-30 09:25:00|5515.37|5515.37|5510.37|5510.37|5515.83|5515.83|5510.14|5510.14|0
1604050200000|2020-10-30 09:30:00|5510.84|5510.84|5506.72|5506.72|5513.28|5513.28|5503.69|5503.69|0
1604050500000|2020-10-30 09:35:00|5507.08|5507.08|5517.12|5517.12|5517.12|5517.12|5507.08|5507.08|0
1604050800000|2020-10-30 09:40:00|5517.73|5517.73|5520.52|5520.52|5520.52|5520.52|5515.71|5515.71|0
1604051100000|2020-10-30 09:45:00|5519.65|5519.65|5525.97|5525.97|5526.33|5526.33|5518.28|5518.28|0
1604051400000|2020-10-30 09:50:00|5525.74|5525.74|5518.27|5518.27|5529.54|5529.54|5518.04|5518.04|0
1604051700000|2020-10-30 09:55:00|5519.14|5519.14|5514.24|5514.24|5519.14|5519.14|5511.15|5511.15|0
1604052000000|2020-10-30 10:00:00|5513.88|5513.88|5509.65|5509.65|5513.88|5513.88|5505.29|5505.29|0
1604052300000|2020-10-30 10:05:00|5508.78|5508.78|5515.91|5515.91|5517.14|5517.14|5508.78|5508.78|0
1604052600000|2020-10-30 10:10:00|5514.18|5514.18|5510.61|5510.61|5514.79|5514.79|5509.83|5509.83|0
1604052900000|2020-10-30 10:15:00|5510.26|5510.26|5502.26|5502.26|5510.26|5510.26|5502.03|5502.03|0
1604053200000|2020-10-30 10:20:00|5501.8|5501.8|5490.47|5490.47|5502.59|5502.59|5489.71|5489.71|0
1604053500000|2020-10-30 10:25:00|5490.94|5490.94|5494.06|5494.06|5496.59|5496.59|5489.59|5489.59|0
1604053800000|2020-10-30 10:30:00|5495.13|5495.13|5497.48|5497.48|5500.57|5500.57|5493.44|5493.44|0
1604054100000|2020-10-30 10:35:00|5496.26|5496.26|5501.84|5501.84|5504.93|5504.93|5496.26|5496.26|0
1604054400000|2020-10-30 10:40:00|5500.98|5500.98|5496.38|5496.38|5500.98|5500.98|5493.05|5493.05|0
1604054700000|2020-10-30 10:45:00|5497.46|5497.46|5492.5|5492.5|5511.07|5511.07|5492.5|5492.5|0
1604055000000|2020-10-30 10:50:00|5492.06|5492.06|5504.32|5504.32|5504.32|5504.32|5491.21|5491.21|0
1604055300000|2020-10-30 10:55:00|5505.63|5505.63|5514.77|5514.77|5516.69|5516.69|5505.63|5505.63|0
1604055600000|2020-10-30 11:00:00|5515|5515|5517.14|5517.14|5519.03|5519.03|5514.54|5514.54|0
1604055900000|2020-10-30 11:05:00|5518.21|5518.21|5528.18|5528.18|5528.64|5528.64|5516.76|5516.76|0
1604056200000|2020-10-30 11:10:00|5528.61|5528.61|5527.86|5527.86|5528.74|5528.74|5523.98|5523.98|0
1604056500000|2020-10-30 11:15:00|5528.09|5528.09|5524.27|5524.27|5528.55|5528.55|5521.76|5521.76|0
1604056800000|2020-10-30 11:20:00|5524.5|5524.5|5528.31|5528.31|5528.31|5528.31|5524.5|5524.5|0
1604057100000|2020-10-30 11:25:00|5529.17|5529.17|5524.97|5524.97|5530.25|5530.25|5524.97|5524.97|0
1604057400000|2020-10-30 11:30:00|5524.51|5524.51|5520.45|5520.45|5524.51|5524.51|5520.45|5520.45|0
1604057700000|2020-10-30 11:35:00|5520.09|5520.09|5515.86|5515.86|5520.09|5520.09|5514.39|5514.39|0
1604058000000|2020-10-30 11:40:00|5516.22|5516.22|5517.01|5517.01|5518.46|5518.46|5514.84|5514.84|0
1604058300000|2020-10-30 11:45:00|5515.27|5515.27|5510.12|5510.12|5515.27|5515.27|5510.12|5510.12|0
1604058600000|2020-10-30 11:50:00|5509.4|5509.4|5512.24|5512.24|5512.24|5512.24|5507.93|5507.93|0
1604058900000|2020-10-30 11:55:00|5512.6|5512.6|5514.81|5514.81|5516.91|5516.91|5507.72|5507.72|0
1604059200000|2020-10-30 12:00:00|5514.45|5514.45|5514.02|5514.02|5515.76|5515.76|5512.36|5512.36|0
1604059500000|2020-10-30 12:05:00|5514.26|5514.26|5509.72|5509.72|5514.26|5514.26|5507.7|5507.7|0
1604059800000|2020-10-30 12:10:00|5509.03|5509.03|5507.72|5507.72|5509.03|5509.03|5505.31|5505.31|0
1604060100000|2020-10-30 12:15:00|5507.49|5507.49|5500.39|5500.39|5507.49|5507.49|5500.39|5500.39|0
1604060400000|2020-10-30 12:20:00|5500.03|5500.03|5505.39|5505.39|5506.62|5506.62|5496.01|5496.01|0
1604060700000|2020-10-30 12:25:00|5506.26|5506.26|5509.72|5509.72|5510.97|5510.97|5506.26|5506.26|0
1604061000000|2020-10-30 12:30:00|5509.98|5509.98|5504.94|5504.94|5510.5|5510.5|5504.94|5504.94|0
1604061300000|2020-10-30 12:35:00|5504.58|5504.58|5508.4|5508.4|5509.7|5509.7|5504.58|5504.58|0
1604061600000|2020-10-30 12:40:00|5507.53|5507.53|5508.82|5508.82|5508.82|5508.82|5506.83|5506.83|0
1604061900000|2020-10-30 12:45:00|5507.95|5507.95|5511.13|5511.13|5512.05|5512.05|5507.49|5507.49|0
1604062200000|2020-10-30 12:50:00|5511.99|5511.99|5524.28|5524.28|5524.81|5524.81|5511.99|5511.99|0
1604062500000|2020-10-30 12:55:00|5524.05|5524.05|5529.36|5529.36|5530.95|5530.95|5524.05|5524.05|0
1604062800000|2020-10-30 13:00:00|5528.75|5528.75|5525.79|5525.79|5529.18|5529.18|5524.35|5524.35|0
1604063100000|2020-10-30 13:05:00|5526.4|5526.4|5526.33|5526.33|5530.07|5530.07|5526.33|5526.33|0
1604063400000|2020-10-30 13:10:00|5525.41|5525.41|5525.85|5525.85|5525.85|5525.85|5524.18|5524.18|0
1604063700000|2020-10-30 13:15:00|5525.49|5525.49|5519.12|5519.12|5525.49|5525.49|5519.12|5519.12|0
1604064000000|2020-10-30 13:20:00|5518.76|5518.76|5527.29|5527.29|5527.61|5527.61|5518.76|5518.76|0
1604064300000|2020-10-30 13:25:00|5527.06|5527.06|5528.83|5528.83|5529.19|5529.19|5525.95|5525.95|0
1604064600000|2020-10-30 13:30:00|5529.27|5529.27|5527.88|5527.88|5534.58|5534.58|5527.49|5527.49|0
1604064900000|2020-10-30 13:35:00|5526.55|5526.55|5534.07|5534.07|5534.54|5534.54|5526.19|5526.19|0
1604065200000|2020-10-30 13:40:00|5533.64|5533.64|5527.61|5527.61|5535.94|5535.94|5527.35|5527.35|0
1604065500000|2020-10-30 13:45:00|5526.31|5526.31|5515.96|5515.96|5526.31|5526.31|5514.42|5514.42|0
1604065800000|2020-10-30 13:50:00|5515.6|5515.6|5512.23|5512.23|5518.01|5518.01|5511.45|5511.45|0
1604066100000|2020-10-30 13:55:00|5511.77|5511.77|5518.8|5518.8|5519.59|5519.59|5511.54|5511.54|0
1604066400000|2020-10-30 14:00:00|5519.24|5519.24|5525.11|5525.11|5525.47|5525.47|5518.87|5518.87|0
1604066700000|2020-10-30 14:05:00|5525.54|5525.54|5532.34|5532.34|5533.36|5533.36|5525.54|5525.54|0
1604067000000|2020-10-30 14:10:00|5531.98|5531.98|5526.27|5526.27|5533.77|5533.77|5525.32|5525.32|0
1604067300000|2020-10-30 14:15:00|5526.96|5526.96|5525.21|5525.21|5528.06|5528.06|5520.3|5520.3|0
1604067600000|2020-10-30 14:20:00|5524.34|5524.34|5520.24|5520.24|5524.34|5524.34|5517.48|5517.48|0
1604067900000|2020-10-30 14:25:00|5519.8|5519.8|5503.39|5503.39|5519.8|5519.8|5501.45|5501.45|0
1604068200000|2020-10-30 14:30:00|5502.52|5502.52|5497.26|5497.26|5503.88|5503.88|5495.91|5495.91|0
1604068500000|2020-10-30 14:35:00|5496.04|5496.04|5500.91|5500.91|5503.4|5503.4|5494.53|5494.53|0
1604068800000|2020-10-30 14:40:00|5501.15|5501.15|5489.95|5489.95|5501.15|5501.15|5489.72|5489.72|0
1604069100000|2020-10-30 14:45:00|5489.08|5489.08|5476.63|5476.63|5489.51|5489.51|5476.63|5476.63|0
1604069400000|2020-10-30 14:50:00|5476.39|5476.39|5483.42|5483.42|5486.62|5486.62|5475.79|5475.79|0
1604069700000|2020-10-30 14:55:00|5483.06|5483.06|5469.38|5469.38|5484.36|5484.36|5469.38|5469.38|0
1604070000000|2020-10-30 15:00:00|5469.02|5469.02|5488.06|5488.06|5489.59|5489.59|5469.02|5469.02|0
1604070300000|2020-10-30 15:05:00|5487.2|5487.2|5483.62|5483.62|5488.52|5488.52|5483.62|5483.62|0
1604070600000|2020-10-30 15:10:00|5483.18|5483.18|5507.49|5507.49|5507.49|5507.49|5483.18|5483.18|0
1604070900000|2020-10-30 15:15:00|5507.06|5507.06|5504.31|5504.31|5511.05|5511.05|5503.04|5503.04|0
1604071200000|2020-10-30 15:20:00|5504.92|5504.92|5509.08|5509.08|5511.38|5511.38|5504.92|5504.92|0
1604071500000|2020-10-30 15:25:00|5509.79|5509.79|5502.25|5502.25|5510.15|5510.15|5501.79|5501.79|0
1604071800000|2020-10-30 15:30:00|5501.38|5501.38|5496.64|5496.64|5501.91|5501.91|5495.5|5495.5|0
1604072100000|2020-10-30 15:35:00|5497.51|5497.51|5500.31|5500.31|5502.08|5502.08|5497.51|5497.51|0
1604072400000|2020-10-30 15:40:00|5501.17|5501.17|5493.25|5493.25|5501.17|5501.17|5491.54|5491.54|0
1604072700000|2020-10-30 15:45:00|5493.48|5493.48|5501.33|5501.33|5501.33|5501.33|5492.35|5492.35|0
1604073000000|2020-10-30 15:50:00|5500.72|5500.72|5499.2|5499.2|5500.96|5500.96|5495.92|5495.92|0
1604073300000|2020-10-30 15:55:00|5498.76|5498.76|5502.03|5502.03|5502.03|5502.03|5496.13|5496.13|0
1604073600000|2020-10-30 16:00:00|5501.8|5501.8|5511.16|5511.16|5511.16|5511.16|5501.19|5501.19|0
1604073900000|2020-10-30 16:05:00|5510.38|5510.38|5506.56|5506.56|5513.95|5513.95|5506.35|5506.35|0
1604074200000|2020-10-30 16:10:00|5506.2|5506.2|5504.31|5504.31|5506.2|5506.2|5500.59|5500.59|0
1604074500000|2020-10-30 16:15:00|5504.67|5504.67|5514.15|5514.15|5514.58|5514.58|5504.31|5504.31|0
1604074800000|2020-10-30 16:20:00|5514.58|5514.58|5513.77|5513.77|5516.82|5516.82|5512.76|5512.76|0
1604075100000|2020-10-30 16:25:00|5514.38|5514.38|5531.08|5531.08|5533.47|5533.47|5514.38|5514.38|0
1604304900000|2020-11-02 08:15:00|5542.73|5542.73|5546.34|5546.34|5557.14|5557.14|5542.73|5542.73|0
1604305200000|2020-11-02 08:20:00|5547.42|5547.42|5551.47|5551.47|5558.01|5558.01|5544.73|5544.73|0
1604305500000|2020-11-02 08:25:00|5550.6|5550.6|5543.92|5543.92|5553.5|5553.5|5543.92|5543.92|0
1604305800000|2020-11-02 08:30:00|5543.46|5543.46|5535.27|5535.27|5546.03|5546.03|5535.27|5535.27|0
1604306100000|2020-11-02 08:35:00|5534.66|5534.66|5535.38|5535.38|5536.24|5536.24|5530.4|5530.4|0
1604306400000|2020-11-02 08:40:00|5534.77|5534.77|5539.98|5539.98|5539.98|5539.98|5534.77|5534.77|0
1604306700000|2020-11-02 08:45:00|5539.55|5539.55|5551.48|5551.48|5551.48|5551.48|5539.55|5539.55|0
1604307000000|2020-11-02 08:50:00|5552.35|5552.35|5563.51|5563.51|5563.61|5563.61|5552.35|5552.35|0
1604307300000|2020-11-02 08:55:00|5562.81|5562.81|5570.74|5570.74|5570.74|5570.74|5562.81|5562.81|0
1604307600000|2020-11-02 09:00:00|5571.46|5571.46|5575.59|5575.59|5576.59|5576.59|5569.8|5569.8|0
1604307900000|2020-11-02 09:05:00|5574.72|5574.72|5566.99|5566.99|5575.14|5575.14|5566.15|5566.15|0
1604308200000|2020-11-02 09:10:00|5567.6|5567.6|5575.53|5575.53|5576.66|5576.66|5567.6|5567.6|0
1604308500000|2020-11-02 09:15:00|5574.01|5574.01|5564.44|5564.44|5575.13|5575.13|5563.39|5563.39|0
1604308800000|2020-11-02 09:20:00|5566.18|5566.18|5558.35|5558.35|5566.18|5566.18|5558.12|5558.12|0
1604309100000|2020-11-02 09:25:00|5558.96|5558.96|5565.88|5565.88|5566.31|5566.31|5558.5|5558.5|0
1604309400000|2020-11-02 09:30:00|5566.34|5566.34|5586.67|5586.67|5590.68|5590.68|5566.26|5566.26|0
1604309700000|2020-11-02 09:35:00|5587.97|5587.97|5585.99|5585.99|5587.97|5587.97|5582.37|5582.37|0
1604310000000|2020-11-02 09:40:00|5586.59|5586.59|5591.2|5591.2|5591.92|5591.92|5583.06|5583.06|0
1604310300000|2020-11-02 09:45:00|5590.34|5590.34|5587.63|5587.63|5590.34|5590.34|5584.65|5584.65|0
1604310600000|2020-11-02 09:50:00|5586.41|5586.41|5584.29|5584.29|5592.14|5592.14|5582.84|5582.84|0
1604310900000|2020-11-02 09:55:00|5583.07|5583.07|5578.58|5578.58|5585.31|5585.31|5576.95|5576.95|0
1604311200000|2020-11-02 10:00:00|5578.81|5578.81|5587.22|5587.22|5587.22|5587.22|5575.85|5575.85|0
1604311500000|2020-11-02 10:05:00|5587.58|5587.58|5578.3|5578.3|5588.68|5588.68|5578.3|5578.3|0
1604311800000|2020-11-02 10:10:00|5578.07|5578.07|5581.61|5581.61|5583.78|5583.78|5577.38|5577.38|0
1604312100000|2020-11-02 10:15:00|5582.08|5582.08|5586.66|5586.66|5586.66|5586.66|5582.08|5582.08|0
1604312400000|2020-11-02 10:20:00|5584.56|5584.56|5587.8|5587.8|5590.63|5590.63|5584.56|5584.56|0
1604312700000|2020-11-02 10:25:00|5586.94|5586.94|5593.3|5593.3|5597.65|5597.65|5585.67|5585.67|0
1604313000000|2020-11-02 10:30:00|5592.95|5592.95|5600.09|5600.09|5602.17|5602.17|5592.95|5592.95|0
1604313300000|2020-11-02 10:35:00|5599.48|5599.48|5604.23|5604.23|5608.09|5608.09|5596.97|5596.97|0
1604313600000|2020-11-02 10:40:00|5604.46|5604.46|5602.15|5602.15|5608.8|5608.8|5602.15|5602.15|0
1604313900000|2020-11-02 10:45:00|5603.89|5603.89|5604.14|5604.14|5605.39|5605.39|5603.4|5603.4|0
1604314200000|2020-11-02 10:50:00|5605.01|5605.01|5615.95|5615.95|5615.95|5615.95|5605.01|5605.01|0
1604314500000|2020-11-02 10:55:00|5616.82|5616.82|5618.9|5618.9|5624.34|5624.34|5616.82|5616.82|0
1604314800000|2020-11-02 11:00:00|5619.26|5619.26|5607.96|5607.96|5619.26|5619.26|5607.55|5607.55|0
1604315100000|2020-11-02 11:05:00|5608.32|5608.32|5615.21|5615.21|5615.95|5615.95|5608.32|5608.32|0
1604315400000|2020-11-02 11:10:00|5614.98|5614.98|5626.65|5626.65|5626.65|5626.65|5614.11|5614.11|0
1604315700000|2020-11-02 11:15:00|5627.08|5627.08|5619.35|5619.35|5627.55|5627.55|5616.06|5616.06|0
1604316000000|2020-11-02 11:20:00|5618.92|5618.92|5631|5631|5632.52|5632.52|5617.26|5617.26|0
1604316300000|2020-11-02 11:25:00|5631.71|5631.71|5626.51|5626.51|5634.46|5634.46|5625.12|5625.12|0
1604316600000|2020-11-02 11:30:00|5626.74|5626.74|5631.03|5631.03|5631.03|5631.03|5626.67|5626.67|0
1604316900000|2020-11-02 11:35:00|5631.26|5631.26|5642.17|5642.17|5645.09|5645.09|5631.26|5631.26|0
1604317200000|2020-11-02 11:40:00|5643.51|5643.51|5637.53|5637.53|5643.51|5643.51|5633.22|5633.22|0
1604317500000|2020-11-02 11:45:00|5637.09|5637.09|5644.04|5644.04|5644.48|5644.48|5633.93|5633.93|0
1604317800000|2020-11-02 11:50:00|5643.81|5643.81|5643.13|5643.13|5645.87|5645.87|5643.13|5643.13|0
1604318100000|2020-11-02 11:55:00|5642.26|5642.26|5654.17|5654.17|5656.03|5656.03|5641.65|5641.65|0
1604318400000|2020-11-02 12:00:00|5653.94|5653.94|5647.92|5647.92|5654.37|5654.37|5647.48|5647.48|0
1604318700000|2020-11-02 12:05:00|5648.53|5648.53|5641.1|5641.1|5649.19|5649.19|5641.1|5641.1|0
1604319000000|2020-11-02 12:10:00|5640.49|5640.49|5649.41|5649.41|5649.41|5649.41|5640.49|5640.49|0
1604319300000|2020-11-02 12:15:00|5648.94|5648.94|5634.94|5634.94|5648.94|5648.94|5634.48|5634.48|0
1604319600000|2020-11-02 12:20:00|5631.9|5631.9|5626.45|5626.45|5631.9|5631.9|5624.58|5624.58|0
1604319900000|2020-11-02 12:25:00|5626.22|5626.22|5627|5627|5630.78|5630.78|5626.22|5626.22|0
1604320200000|2020-11-02 12:30:00|5626.28|5626.28|5624.17|5624.17|5626.28|5626.28|5623.22|5623.22|0
1604320500000|2020-11-02 12:35:00|5623.81|5623.81|5622.73|5622.73|5624.05|5624.05|5620.22|5620.22|0
1604320800000|2020-11-02 12:40:00|5622.27|5622.27|5624.68|5624.68|5624.68|5624.68|5619.74|5619.74|0
1604321100000|2020-11-02 12:45:00|5625.04|5625.04|5623.59|5623.59|5625.04|5625.04|5621.79|5621.79|0
1604321400000|2020-11-02 12:50:00|5623.95|5623.95|5621.79|5621.79|5625.86|5625.86|5619.75|5619.75|0
1604321700000|2020-11-02 12:55:00|5621.56|5621.56|5621.79|5621.79|5622.75|5622.75|5620.46|5620.46|0
1604322000000|2020-11-02 13:00:00|5622.5|5622.5|5623.21|5623.21|5628.49|5628.49|5619.9|5619.9|0
1604322300000|2020-11-02 13:05:00|5622.49|5622.49|5619.75|5619.75|5622.49|5622.49|5617.92|5617.92|0
1604322600000|2020-11-02 13:10:00|5618.88|5618.88|5626.22|5626.22|5626.22|5626.22|5618.52|5618.52|0
1604322900000|2020-11-02 13:15:00|5625.86|5625.86|5628.3|5628.3|5628.76|5628.76|5625.4|5625.4|0
1604323200000|2020-11-02 13:20:00|5627.78|5627.78|5630.8|5630.8|5630.8|5630.8|5624.82|5624.82|0
1604323500000|2020-11-02 13:25:00|5629.93|5629.93|5632.85|5632.85|5632.85|5632.85|5627.96|5627.96|0
1604323800000|2020-11-02 13:30:00|5633.71|5633.71|5631.07|5631.07|5635.18|5635.18|5629.41|5629.41|0
1604324100000|2020-11-02 13:35:00|5631.51|5631.51|5630.44|5630.44|5637.76|5637.76|5630.23|5630.23|0
1604324400000|2020-11-02 13:40:00|5628.71|5628.71|5632.56|5632.56|5632.63|5632.63|5624.11|5624.11|0
1604324700000|2020-11-02 13:45:00|5629.96|5629.96|5622.56|5622.56|5631.91|5631.91|5622.56|5622.56|0
1604325000000|2020-11-02 13:50:00|5623.17|5623.17|5625.1|5625.1|5629.11|5629.11|5619.87|5619.87|0
1604325300000|2020-11-02 13:55:00|5625.96|5625.96|5621.27|5621.27|5627.87|5627.87|5619.58|5619.58|0
1604325600000|2020-11-02 14:00:00|5620.83|5620.83|5622.51|5622.51|5622.79|5622.79|5617.52|5617.52|0
1604325900000|2020-11-02 14:05:00|5622.87|5622.87|5627.37|5627.37|5629.06|5629.06|5622.87|5622.87|0
1604326200000|2020-11-02 14:10:00|5627.13|5627.13|5623.23|5623.23|5627.51|5627.51|5620.53|5620.53|0
1604326500000|2020-11-02 14:15:00|5622.79|5622.79|5622.47|5622.47|5623.24|5623.24|5619.2|5619.2|0
1604326800000|2020-11-02 14:20:00|5622.99|5622.99|5620.53|5620.53|5623.78|5623.78|5615.33|5615.33|0
1604327100000|2020-11-02 14:25:00|5620.3|5620.3|5630.95|5630.95|5631.79|5631.79|5619.78|5619.78|0
1604327400000|2020-11-02 14:30:00|5630.52|5630.52|5619.68|5619.68|5633.78|5633.78|5619.68|5619.68|0
1604327700000|2020-11-02 14:35:00|5619.32|5619.32|5626.11|5626.11|5627.06|5627.06|5619.32|5619.32|0
1604328000000|2020-11-02 14:40:00|5625.67|5625.67|5619.23|5619.23|5626.28|5626.28|5618.28|5618.28|0
1604328300000|2020-11-02 14:45:00|5619.67|5619.67|5625.27|5625.27|5627.32|5627.32|5618.62|5618.62|0
1604328600000|2020-11-02 14:50:00|5624.41|5624.41|5643.82|5643.82|5643.82|5643.82|5623.32|5623.32|0
1604328900000|2020-11-02 14:55:00|5642.95|5642.95|5650.41|5650.41|5651.94|5651.94|5638.16|5638.16|0
1604329200000|2020-11-02 15:00:00|5650.77|5650.77|5662.38|5662.38|5662.84|5662.84|5650.77|5650.77|0
1604329500000|2020-11-02 15:05:00|5661.68|5661.68|5656.69|5656.69|5663.77|5663.77|5653.33|5653.33|0
1604329800000|2020-11-02 15:10:00|5656.23|5656.23|5657.09|5657.09|5660.79|5660.79|5654.49|5654.49|0
1604330100000|2020-11-02 15:15:00|5656.65|5656.65|5669.33|5669.33|5669.33|5669.33|5654.69|5654.69|0
1604330400000|2020-11-02 15:20:00|5668.46|5668.46|5674.36|5674.36|5674.87|5674.87|5660.94|5660.94|0
1604330700000|2020-11-02 15:25:00|5673.9|5673.9|5672.29|5672.29|5675.56|5675.56|5666.85|5666.85|0
1604331000000|2020-11-02 15:30:00|5671.68|5671.68|5655.53|5655.53|5671.68|5671.68|5654.87|5654.87|0
1604331300000|2020-11-02 15:35:00|5655.88|5655.88|5649.76|5649.76|5658.13|5658.13|5649.15|5649.15|0
1604331600000|2020-11-02 15:40:00|5649.33|5649.33|5645.83|5645.83|5652.34|5652.34|5643.96|5643.96|0
1604331900000|2020-11-02 15:45:00|5645.6|5645.6|5646.32|5646.32|5651.79|5651.79|5645.47|5645.47|0
1604332200000|2020-11-02 15:50:00|5646.56|5646.56|5648.7|5648.7|5650.59|5650.59|5642.83|5642.83|0
1604332500000|2020-11-02 15:55:00|5648.27|5648.27|5641.71|5641.71|5648.93|5648.93|5641.27|5641.27|0
1604332800000|2020-11-02 16:00:00|5641.48|5641.48|5640.42|5640.42|5641.94|5641.94|5637.55|5637.55|0
1604333100000|2020-11-02 16:05:00|5640.85|5640.85|5641.95|5641.95|5642.56|5642.56|5638.07|5638.07|0
1604333400000|2020-11-02 16:10:00|5643.61|5643.61|5646.85|5646.85|5646.85|5646.85|5639.28|5639.28|0
1604333700000|2020-11-02 16:15:00|5646.41|5646.41|5642.82|5642.82|5646.41|5646.41|5638.66|5638.66|0
1604334000000|2020-11-02 16:20:00|5642.15|5642.15|5641.64|5641.64|5642.15|5642.15|5636.83|5636.83|0
1604334300000|2020-11-02 16:25:00|5641.28|5641.28|5645.9|5645.9|5647.77|5647.77|5640.08|5640.08|0
1604391300000|2020-11-03 08:15:00|5758.68|5758.68|5788.94|5788.94|5794.49|5794.49|5758.68|5758.68|0
1604391600000|2020-11-03 08:20:00|5789.81|5789.81|5787.33|5787.33|5789.81|5789.81|5780.13|5780.13|0
1604391900000|2020-11-03 08:25:00|5787.59|5787.59|5791.96|5791.96|5793.18|5793.18|5784.37|5784.37|0
1604392200000|2020-11-03 08:30:00|5793.69|5793.69|5793.97|5793.97|5798.25|5798.25|5790.7|5790.7|0
1604392500000|2020-11-03 08:35:00|5793.25|5793.25|5789.38|5789.38|5793.25|5793.25|5781.91|5781.91|0
1604392800000|2020-11-03 08:40:00|5788.51|5788.51|5783.41|5783.41|5788.51|5788.51|5778.85|5778.85|0
1604393100000|2020-11-03 08:45:00|5782.71|5782.71|5788.22|5788.22|5788.91|5788.91|5781.41|5781.41|0
1604393400000|2020-11-03 08:50:00|5787.98|5787.98|5788.9|5788.9|5789.38|5789.38|5784.94|5784.94|0
1604393700000|2020-11-03 08:55:00|5787.6|5787.6|5791.14|5791.14|5794.21|5794.21|5786.89|5786.89|0
1604394000000|2020-11-03 09:00:00|5792.87|5792.87|5795.18|5795.18|5796.69|5796.69|5792.87|5792.87|0
1604394300000|2020-11-03 09:05:00|5795.41|5795.41|5782.97|5782.97|5795.41|5795.41|5779.42|5779.42|0
1604394600000|2020-11-03 09:10:00|5782.1|5782.1|5776.92|5776.92|5784.58|5784.58|5776.56|5776.56|0
1604394900000|2020-11-03 09:15:00|5775.54|5775.54|5774.43|5774.43|5778.77|5778.77|5774.43|5774.43|0
1604395200000|2020-11-03 09:20:00|5774|5774|5760.13|5760.13|5776.5|5776.5|5760.13|5760.13|0
1604395500000|2020-11-03 09:25:00|5760.99|5760.99|5760.33|5760.33|5765.32|5765.32|5760.33|5760.33|0
1604395800000|2020-11-03 09:30:00|5759.11|5759.11|5773.07|5773.07|5773.07|5773.07|5756.67|5756.67|0
1604396100000|2020-11-03 09:35:00|5773.99|5773.99|5768.3|5768.3|5774.4|5774.4|5764.03|5764.03|0
1604396400000|2020-11-03 09:40:00|5766.55|5766.55|5769.42|5769.42|5770.11|5770.11|5764.79|5764.79|0
1604396700000|2020-11-03 09:45:00|5769.65|5769.65|5771.96|5771.96|5772.68|5772.68|5763.73|5763.73|0
1604397000000|2020-11-03 09:50:00|5770.92|5770.92|5774.33|5774.33|5774.56|5774.56|5770.44|5770.44|0
1604397300000|2020-11-03 09:55:00|5776.76|5776.76|5771.46|5771.46|5776.76|5776.76|5768.58|5768.58|0
1604397600000|2020-11-03 10:00:00|5774.16|5774.16|5764.76|5764.76|5774.16|5774.16|5764.32|5764.32|0
1604397900000|2020-11-03 10:05:00|5765.22|5765.22|5764.56|5764.56|5768.23|5768.23|5764.56|5764.56|0
1604398200000|2020-11-03 10:10:00|5764.21|5764.21|5769.69|5769.69|5770.79|5770.79|5762.8|5762.8|0
1604398500000|2020-11-03 10:15:00|5771.42|5771.42|5779.89|5779.89|5779.89|5779.89|5770.13|5770.13|0
1604398800000|2020-11-03 10:20:00|5778.15|5778.15|5775.03|5775.03|5778.27|5778.27|5775.01|5775.01|0
1604399100000|2020-11-03 10:25:00|5775.9|5775.9|5774.83|5774.83|5778.72|5778.72|5771.41|5771.41|0
1604399400000|2020-11-03 10:30:00|5775.54|5775.54|5773.37|5773.37|5777.34|5777.34|5771.34|5771.34|0
1604399700000|2020-11-03 10:35:00|5773.14|5773.14|5782.43|5782.43|5782.87|5782.87|5771.75|5771.75|0
1604400000000|2020-11-03 10:40:00|5783.29|5783.29|5775.83|5775.83|5784.01|5784.01|5774.51|5774.51|0
1604400300000|2020-11-03 10:45:00|5774.97|5774.97|5772.22|5772.22|5776.82|5776.82|5771.79|5771.79|0
1604400600000|2020-11-03 10:50:00|5771.61|5771.61|5765.6|5765.6|5772.97|5772.97|5765.41|5765.41|0
1604400900000|2020-11-03 10:55:00|5766.64|5766.64|5761.44|5761.44|5767.61|5767.61|5761.44|5761.44|0
1604401200000|2020-11-03 11:00:00|5760.97|5760.97|5758.32|5758.32|5760.97|5760.97|5757.38|5757.38|0
1604401500000|2020-11-03 11:05:00|5757.1|5757.1|5756.49|5756.49|5757.87|5757.87|5754.73|5754.73|0
1604401800000|2020-11-03 11:10:00|5756.14|5756.14|5754.89|5754.89|5758.05|5758.05|5751.03|5751.03|0
1604402100000|2020-11-03 11:15:00|5754.03|5754.03|5747.28|5747.28|5757.92|5757.92|5747.05|5747.05|0
1604402400000|2020-11-03 11:20:00|5747.05|5747.05|5744.45|5744.45|5748.74|5748.74|5741.77|5741.77|0
1604402700000|2020-11-03 11:25:00|5745.32|5745.32|5748.23|5748.23|5749.48|5749.48|5744.44|5744.44|0
1604403000000|2020-11-03 11:30:00|5747.51|5747.51|5748.39|5748.39|5750.12|5750.12|5745.31|5745.31|0
1604403300000|2020-11-03 11:35:00|5747.47|5747.47|5753.1|5753.1|5753.1|5753.1|5747.06|5747.06|0
1604403600000|2020-11-03 11:40:00|5752.38|5752.38|5753.52|5753.52|5753.86|5753.86|5751.69|5751.69|0
1604403900000|2020-11-03 11:45:00|5753.88|5753.88|5750.72|5750.72|5753.88|5753.88|5749.54|5749.54|0
1604404200000|2020-11-03 11:50:00|5751.24|5751.24|5757.93|5757.93|5757.93|5757.93|5750.89|5750.89|0
1604404500000|2020-11-03 11:55:00|5757.5|5757.5|5760.41|5760.41|5762.58|5762.58|5755.76|5755.76|0
1604404800000|2020-11-03 12:00:00|5761.02|5761.02|5765.21|5765.21|5767.04|5767.04|5761.02|5761.02|0
1604405100000|2020-11-03 12:05:00|5764.6|5764.6|5759.28|5759.28|5764.6|5764.6|5757.49|5757.49|0
1604405400000|2020-11-03 12:10:00|5760.15|5760.15|5760.93|5760.93|5761.8|5761.8|5759.71|5759.71|0
1604405700000|2020-11-03 12:15:00|5760.7|5760.7|5762.64|5762.64|5764.92|5764.92|5759.79|5759.79|0
1604406000000|2020-11-03 12:20:00|5763.25|5763.25|5760.43|5760.43|5763.86|5763.86|5760.43|5760.43|0
1604406300000|2020-11-03 12:25:00|5759.82|5759.82|5762.8|5762.8|5762.8|5762.8|5758.46|5758.46|0
1604406600000|2020-11-03 12:30:00|5762.57|5762.57|5760.5|5760.5|5765.1|5765.1|5760.5|5760.5|0
1604406900000|2020-11-03 12:35:00|5760.06|5760.06|5754.93|5754.93|5760.06|5760.06|5754.93|5754.93|0
1604407200000|2020-11-03 12:40:00|5754.57|5754.57|5757.97|5757.97|5757.97|5757.97|5753.29|5753.29|0
1604407500000|2020-11-03 12:45:00|5758.43|5758.43|5767.34|5767.34|5767.78|5767.78|5758.43|5758.43|0
1604407800000|2020-11-03 12:50:00|5767.95|5767.95|5771.33|5771.33|5774.43|5774.43|5767.34|5767.34|0
1604408100000|2020-11-03 12:55:00|5770.47|5770.47|5760.82|5760.82|5770.47|5770.47|5759.77|5759.77|0
1604408400000|2020-11-03 13:00:00|5760.38|5760.38|5756.15|5756.15|5760.94|5760.94|5755.66|5755.66|0
1604408700000|2020-11-03 13:05:00|5755.71|5755.71|5757.04|5757.04|5758.22|5758.22|5753.95|5753.95|0
1604409000000|2020-11-03 13:10:00|5757.5|5757.5|5771.58|5771.58|5771.58|5771.58|5757.5|5757.5|0
1604409300000|2020-11-03 13:15:00|5773.31|5773.31|5772.67|5772.67|5776.88|5776.88|5771.8|5771.8|0
1604409600000|2020-11-03 13:20:00|5773.13|5773.13|5767.93|5767.93|5775.88|5775.88|5767.93|5767.93|0
1604409900000|2020-11-03 13:25:00|5768.8|5768.8|5765.53|5765.53|5768.82|5768.82|5764.84|5764.84|0
1604410200000|2020-11-03 13:30:00|5764.61|5764.61|5771.72|5771.72|5771.72|5771.72|5761.27|5761.27|0
1604410500000|2020-11-03 13:35:00|5771.28|5771.28|5774.1|5774.1|5774.33|5774.33|5771.25|5771.25|0
1604410800000|2020-11-03 13:40:00|5773.87|5773.87|5768.81|5768.81|5773.87|5773.87|5768.81|5768.81|0
1604411100000|2020-11-03 13:45:00|5767.66|5767.66|5766.04|5766.04|5767.89|5767.89|5760.97|5760.97|0
1604411400000|2020-11-03 13:50:00|5765.61|5765.61|5766.23|5766.23|5767.36|5767.36|5763.73|5763.73|0
1604411700000|2020-11-03 13:55:00|5765.62|5765.62|5765.51|5765.51|5770.31|5770.31|5765.26|5765.26|0
1604412000000|2020-11-03 14:00:00|5765.87|5765.87|5763.54|5763.54|5766.92|5766.92|5762.8|5762.8|0
1604412300000|2020-11-03 14:05:00|5763.9|5763.9|5762.87|5762.87|5766.41|5766.41|5760.51|5760.51|0
1604412600000|2020-11-03 14:10:00|5763.74|5763.74|5764.59|5764.59|5765.29|5765.29|5761.42|5761.42|0
1604412900000|2020-11-03 14:15:00|5764.36|5764.36|5759.64|5759.64|5765.43|5765.43|5759.39|5759.39|0
1604413200000|2020-11-03 14:20:00|5759.28|5759.28|5756.6|5756.6|5759.49|5759.49|5755.88|5755.88|0
1604413500000|2020-11-03 14:25:00|5756.16|5756.16|5754.75|5754.75|5758.08|5758.08|5753.42|5753.42|0
1604413800000|2020-11-03 14:30:00|5753.53|5753.53|5763.91|5763.91|5763.91|5763.91|5751.09|5751.09|0
1604414100000|2020-11-03 14:35:00|5763.47|5763.47|5770.59|5770.59|5771.76|5771.76|5763.47|5763.47|0
1604414400000|2020-11-03 14:40:00|5770.12|5770.12|5769.88|5769.88|5771.18|5771.18|5767.71|5767.71|0
1604414700000|2020-11-03 14:45:00|5769.44|5769.44|5771.11|5771.11|5774.47|5774.47|5767.7|5767.7|0
1604415000000|2020-11-03 14:50:00|5770.25|5770.25|5778.52|5778.52|5778.52|5778.52|5769.39|5769.39|0
1604415300000|2020-11-03 14:55:00|5778.29|5778.29|5797.3|5797.3|5798.74|5798.74|5778.29|5778.29|0
1604415600000|2020-11-03 15:00:00|5797.91|5797.91|5800.08|5800.08|5803.54|5803.54|5797.51|5797.51|0
1604415900000|2020-11-03 15:05:00|5799.64|5799.64|5790.37|5790.37|5799.64|5799.64|5790.37|5790.37|0
1604416200000|2020-11-03 15:10:00|5790.61|5790.61|5781.43|5781.43|5790.61|5790.61|5778.91|5778.91|0
1604416500000|2020-11-03 15:15:00|5781.2|5781.2|5779.79|5779.79|5787.38|5787.38|5779.18|5779.18|0
1604416800000|2020-11-03 15:20:00|5780.5|5780.5|5777.42|5777.42|5781.25|5781.25|5777.42|5777.42|0
1604417100000|2020-11-03 15:25:00|5776.38|5776.38|5778.94|5778.94|5779.53|5779.53|5774.23|5774.23|0
1604417400000|2020-11-03 15:30:00|5778.5|5778.5|5776.85|5776.85|5783.91|5783.91|5776.85|5776.85|0
1604417700000|2020-11-03 15:35:00|5777.21|5777.21|5778.68|5778.68|5778.68|5778.68|5775.47|5775.47|0
1604418000000|2020-11-03 15:40:00|5778.24|5778.24|5771|5771|5778.68|5778.68|5769.57|5769.57|0
1604418300000|2020-11-03 15:45:00|5771.43|5771.43|5778.88|5778.88|5778.88|5778.88|5771.43|5771.43|0
1604418600000|2020-11-03 15:50:00|5779.11|5779.11|5784.85|5784.85|5787.21|5787.21|5778.42|5778.42|0
1604418900000|2020-11-03 15:55:00|5785.21|5785.21|5789.42|5789.42|5790.49|5790.49|5784.55|5784.55|0
1604419200000|2020-11-03 16:00:00|5789.78|5789.78|5788.88|5788.88|5793.65|5793.65|5786.45|5786.45|0
1604419500000|2020-11-03 16:05:00|5789.75|5789.75|5784.42|5784.42|5791.18|5791.18|5783.55|5783.55|0
1604419800000|2020-11-03 16:10:00|5784.65|5784.65|5790.48|5790.48|5792.39|5792.39|5784.65|5784.65|0
1604420100000|2020-11-03 16:15:00|5790.12|5790.12|5793.46|5793.46|5793.97|5793.97|5786.26|5786.26|0
1604420400000|2020-11-03 16:20:00|5793.2|5793.2|5786.62|5786.62|5797.49|5797.49|5783.65|5783.65|0
1604420700000|2020-11-03 16:25:00|5787.06|5787.06|5775.58|5775.58|5790.24|5790.24|5775.14|5775.14|0
1604477700000|2020-11-04 08:15:00|5782.64|5782.64|5800.45|5800.45|5801.09|5801.09|5781.09|5781.09|0
1604478000000|2020-11-04 08:20:00|5802.28|5802.28|5804.22|5804.22|5806.59|5806.59|5792.51|5792.51|0
1604478300000|2020-11-04 08:25:00|5805.96|5805.96|5803.98|5803.98|5806.84|5806.84|5783.61|5783.61|0
1604478600000|2020-11-04 08:30:00|5802.54|5802.54|5798.57|5798.57|5802.54|5802.54|5788.81|5788.81|0
1604478900000|2020-11-04 08:35:00|5799.26|5799.26|5779.85|5779.85|5801.41|5801.41|5779.85|5779.85|0
1604479200000|2020-11-04 08:40:00|5782.03|5782.03|5775.02|5775.02|5787.67|5787.67|5772.55|5772.55|0
1604479500000|2020-11-04 08:45:00|5774.76|5774.76|5788.65|5788.65|5792.66|5792.66|5774.76|5774.76|0
1604479800000|2020-11-04 08:50:00|5789.09|5789.09|5791.74|5791.74|5791.74|5791.74|5785.13|5785.13|0
1604480100000|2020-11-04 08:55:00|5793.92|5793.92|5793.13|5793.13|5800.34|5800.34|5790.68|5790.68|0
1604480400000|2020-11-04 09:00:00|5792.69|5792.69|5808.2|5808.2|5809.78|5809.78|5791.62|5791.62|0
1604480700000|2020-11-04 09:05:00|5806.9|5806.9|5803.86|5803.86|5809.69|5809.69|5803.73|5803.73|0
1604481000000|2020-11-04 09:10:00|5803.25|5803.25|5800.46|5800.46|5808.58|5808.58|5798.81|5798.81|0
1604481300000|2020-11-04 09:15:00|5800.92|5800.92|5809.71|5809.71|5810.97|5810.97|5798.78|5798.78|0
1604481600000|2020-11-04 09:20:00|5809.35|5809.35|5809.17|5809.17|5809.49|5809.49|5801.5|5801.5|0
1604481900000|2020-11-04 09:25:00|5810.04|5810.04|5822.87|5822.87|5822.87|5822.87|5808.96|5808.96|0
1604482200000|2020-11-04 09:30:00|5822|5822|5841.76|5841.76|5842.84|5842.84|5821.64|5821.64|0
1604482500000|2020-11-04 09:35:00|5841.68|5841.68|5861.04|5861.04|5862.01|5862.01|5841.68|5841.68|0
1604482800000|2020-11-04 09:40:00|5859.89|5859.89|5851.72|5851.72|5860.35|5860.35|5838.99|5838.99|0
1604483100000|2020-11-04 09:45:00|5852.33|5852.33|5846.4|5846.4|5856.48|5856.48|5845.89|5845.89|0
1604483400000|2020-11-04 09:50:00|5846.86|5846.86|5842.92|5842.92|5854.42|5854.42|5842.69|5842.69|0
1604483700000|2020-11-04 09:55:00|5841.62|5841.62|5834.67|5834.67|5843.05|5843.05|5834.67|5834.67|0
1604484000000|2020-11-04 10:00:00|5832.87|5832.87|5822.33|5822.33|5836.31|5836.31|5822.33|5822.33|0
1604484300000|2020-11-04 10:05:00|5823.55|5823.55|5818.93|5818.93|5828.42|5828.42|5818.93|5818.93|0
1604484600000|2020-11-04 10:10:00|5819.86|5819.86|5812.67|5812.67|5820.09|5820.09|5812.08|5812.08|0
1604484900000|2020-11-04 10:15:00|5814.41|5814.41|5806.91|5806.91|5816.79|5816.79|5805.12|5805.12|0
1604485200000|2020-11-04 10:20:00|5807.52|5807.52|5801.72|5801.72|5807.52|5807.52|5799.12|5799.12|0
1604485500000|2020-11-04 10:25:00|5799.99|5799.99|5802.92|5802.92|5807.26|5807.26|5799.99|5799.99|0
1604485800000|2020-11-04 10:30:00|5803.28|5803.28|5797.08|5797.08|5803.28|5803.28|5793.32|5793.32|0
1604486100000|2020-11-04 10:35:00|5795.35|5795.35|5805.62|5805.62|5806.49|5806.49|5795.35|5795.35|0
1604486400000|2020-11-04 10:40:00|5805.39|5805.39|5806.94|5806.94|5807.81|5807.81|5801.58|5801.58|0
1604486700000|2020-11-04 10:45:00|5806.33|5806.33|5815.08|5815.08|5815.53|5815.53|5805.18|5805.18|0
1604487000000|2020-11-04 10:50:00|5815.55|5815.55|5818.24|5818.24|5818.24|5818.24|5812.24|5812.24|0
1604487300000|2020-11-04 10:55:00|5819.67|5819.67|5812.12|5812.12|5819.67|5819.67|5812.12|5812.12|0
1604487600000|2020-11-04 11:00:00|5812.98|5812.98|5810.42|5810.42|5817.86|5817.86|5810.42|5810.42|0
1604487900000|2020-11-04 11:05:00|5810.85|5810.85|5811.46|5811.46|5817.19|5817.19|5810.61|5810.61|0
1604488200000|2020-11-04 11:10:00|5811.69|5811.69|5812.23|5812.23|5815.13|5815.13|5808.91|5808.91|0
1604488500000|2020-11-04 11:15:00|5813.09|5813.09|5808.72|5808.72|5813.68|5813.68|5808.72|5808.72|0
1604488800000|2020-11-04 11:20:00|5809.08|5809.08|5813.37|5813.37|5816.36|5816.36|5809.08|5809.08|0
1604489100000|2020-11-04 11:25:00|5813.8|5813.8|5817.07|5817.07|5817.3|5817.3|5813.66|5813.66|0
1604489400000|2020-11-04 11:30:00|5817.3|5817.3|5826.4|5826.4|5827.17|5827.17|5817.3|5817.3|0
1604489700000|2020-11-04 11:35:00|5826.04|5826.04|5829.94|5829.94|5829.94|5829.94|5825.69|5825.69|0
1604490000000|2020-11-04 11:40:00|5830.2|5830.2|5837.9|5837.9|5838.77|5838.77|5829.15|5829.15|0
1604490300000|2020-11-04 11:45:00|5838.42|5838.42|5834.69|5834.69|5840.32|5840.32|5832.06|5832.06|0
1604490600000|2020-11-04 11:50:00|5835.3|5835.3|5843.1|5843.1|5843.1|5843.1|5835.3|5835.3|0
1604490900000|2020-11-04 11:55:00|5843.54|5843.54|5839.34|5839.34|5845.28|5845.28|5838.85|5838.85|0
1604491200000|2020-11-04 12:00:00|5838.67|5838.67|5840.78|5840.78|5842.74|5842.74|5838.41|5838.41|0
1604491500000|2020-11-04 12:05:00|5840.17|5840.17|5840.23|5840.23|5841.28|5841.28|5838.93|5838.93|0
1604491800000|2020-11-04 12:10:00|5841.96|5841.96|5844.49|5844.49|5846.83|5846.83|5841.96|5841.96|0
1604492100000|2020-11-04 12:15:00|5843.44|5843.44|5847.54|5847.54|5847.99|5847.99|5842.57|5842.57|0
1604492400000|2020-11-04 12:20:00|5847.1|5847.1|5851.7|5851.7|5853.52|5853.52|5844.72|5844.72|0
1604492700000|2020-11-04 12:25:00|5852.41|5852.41|5853.46|5853.46|5854.07|5854.07|5849.02|5849.02|0
1604493000000|2020-11-04 12:30:00|5854.84|5854.84|5857.58|5857.58|5858.7|5858.7|5854.15|5854.15|0
1604493300000|2020-11-04 12:35:00|5858.5|5858.5|5869.96|5869.96|5872.69|5872.69|5858.5|5858.5|0
1604493600000|2020-11-04 12:40:00|5869.35|5869.35|5870.33|5870.33|5871.26|5871.26|5867.45|5867.45|0
1604493900000|2020-11-04 12:45:00|5869.72|5869.72|5868.5|5868.5|5872.61|5872.61|5866.54|5866.54|0
1604494200000|2020-11-04 12:50:00|5866.76|5866.76|5873.09|5873.09|5873.95|5873.95|5864.91|5864.91|0
1604494500000|2020-11-04 12:55:00|5873.45|5873.45|5875.9|5875.9|5878.73|5878.73|5871.56|5871.56|0
1604494800000|2020-11-04 13:00:00|5875.29|5875.29|5886.14|5886.14|5887.3|5887.3|5872.19|5872.19|0
1604495100000|2020-11-04 13:05:00|5886.58|5886.58|5899.32|5899.32|5899.32|5899.32|5886.5|5886.5|0
1604495400000|2020-11-04 13:10:00|5899.76|5899.76|5890.2|5890.2|5900.19|5900.19|5889.33|5889.33|0
1604495700000|2020-11-04 13:15:00|5889.76|5889.76|5884.14|5884.14|5893.13|5893.13|5882.78|5882.78|0
1604496000000|2020-11-04 13:20:00|5885.87|5885.87|5903.44|5903.44|5908.86|5908.86|5885.87|5885.87|0
1604496300000|2020-11-04 13:25:00|5904.05|5904.05|5897.39|5897.39|5904.92|5904.92|5894.53|5894.53|0
1604496600000|2020-11-04 13:30:00|5897.16|5897.16|5898.86|5898.86|5899.09|5899.09|5895.31|5895.31|0
1604496900000|2020-11-04 13:35:00|5897.76|5897.76|5893.56|5893.56|5898.57|5898.57|5887.68|5887.68|0
1604497200000|2020-11-04 13:40:00|5891.6|5891.6|5897.73|5897.73|5898.61|5898.61|5890.66|5890.66|0
1604497500000|2020-11-04 13:45:00|5897.13|5897.13|5902.15|5902.15|5902.15|5902.15|5895.8|5895.8|0
1604497800000|2020-11-04 13:50:00|5902.51|5902.51|5904.56|5904.56|5905.15|5905.15|5901.29|5901.29|0
1604498100000|2020-11-04 13:55:00|5904.09|5904.09|5888.18|5888.18|5905.82|5905.82|5888.18|5888.18|0
1604498400000|2020-11-04 14:00:00|5889.05|5889.05|5893.85|5893.85|5894.21|5894.21|5884.51|5884.51|0
1604498700000|2020-11-04 14:05:00|5894.46|5894.46|5885.73|5885.73|5894.48|5894.48|5885.22|5885.22|0
1604499000000|2020-11-04 14:10:00|5882.27|5882.27|5871.98|5871.98|5882.27|5882.27|5869.44|5869.44|0
1604499300000|2020-11-04 14:15:00|5872.41|5872.41|5870|5870|5875.99|5875.99|5869.57|5869.57|0
1604499600000|2020-11-04 14:20:00|5870.87|5870.87|5872.08|5872.08|5873.3|5873.3|5867.83|5867.83|0
1604499900000|2020-11-04 14:25:00|5871.72|5871.72|5881.48|5881.48|5881.48|5881.48|5871.09|5871.09|0
1604500200000|2020-11-04 14:30:00|5882.35|5882.35|5884.76|5884.76|5896.51|5896.51|5882.35|5882.35|0
1604500500000|2020-11-04 14:35:00|5885.2|5885.2|5859.4|5859.4|5886.35|5886.35|5857.03|5857.03|0
1604500800000|2020-11-04 14:40:00|5859.75|5859.75|5850.83|5850.83|5861.23|5861.23|5845.97|5845.97|0
1604501100000|2020-11-04 14:45:00|5852.57|5852.57|5859.65|5859.65|5865.96|5865.96|5850.83|5850.83|0
1604501400000|2020-11-04 14:50:00|5859.29|5859.29|5852.14|5852.14|5859.52|5859.52|5851.24|5851.24|0
1604501700000|2020-11-04 14:55:00|5853.01|5853.01|5863.98|5863.98|5863.98|5863.98|5848.92|5848.92|0
1604502000000|2020-11-04 15:00:00|5864.67|5864.67|5870.28|5870.28|5873.06|5873.06|5864.67|5864.67|0
1604502300000|2020-11-04 15:05:00|5871.06|5871.06|5876.3|5876.3|5876.3|5876.3|5870.19|5870.19|0
1604502600000|2020-11-04 15:10:00|5876.53|5876.53|5886.58|5886.58|5892.44|5892.44|5876.53|5876.53|0
1604502900000|2020-11-04 15:15:00|5887.19|5887.19|5885.27|5885.27|5887.84|5887.84|5883.18|5883.18|0
1604503200000|2020-11-04 15:20:00|5885.71|5885.71|5902.55|5902.55|5904.63|5904.63|5885.71|5885.71|0
1604503500000|2020-11-04 15:25:00|5902.09|5902.09|5884.89|5884.89|5902.32|5902.32|5884.89|5884.89|0
1604503800000|2020-11-04 15:30:00|5885.76|5885.76|5887.71|5887.71|5888.15|5888.15|5879.88|5879.88|0
1604504100000|2020-11-04 15:35:00|5886.85|5886.85|5875.39|5875.39|5886.85|5886.85|5875.22|5875.22|0
1604504400000|2020-11-04 15:40:00|5875.62|5875.62|5862.04|5862.04|5881.2|5881.2|5862.04|5862.04|0
1604504700000|2020-11-04 15:45:00|5861.35|5861.35|5867.41|5867.41|5868.82|5868.82|5859.3|5859.3|0
1604505000000|2020-11-04 15:50:00|5867.77|5867.77|5874.54|5874.54|5875.41|5875.41|5864.36|5864.36|0
1604505300000|2020-11-04 15:55:00|5874.18|5874.18|5873.24|5873.24|5875.21|5875.21|5869.56|5869.56|0
1604505600000|2020-11-04 16:00:00|5873.68|5873.68|5874.82|5874.82|5879.52|5879.52|5873.68|5873.68|0
1604505900000|2020-11-04 16:05:00|5875.25|5875.25|5876.03|5876.03|5878.97|5878.97|5875.25|5875.25|0
1604506200000|2020-11-04 16:10:00|5875.8|5875.8|5872.24|5872.24|5875.9|5875.9|5870.3|5870.3|0
1604506500000|2020-11-04 16:15:00|5871.78|5871.78|5874.18|5874.18|5876.24|5876.24|5871.55|5871.55|0
1604506800000|2020-11-04 16:20:00|5873.95|5873.95|5888.17|5888.17|5888.17|5888.17|5873|5873|0
1604507100000|2020-11-04 16:25:00|5887.31|5887.31|5881.2|5881.2|5896.76|5896.76|5880.59|5880.59|0
1604564100000|2020-11-05 08:15:00|5948.23|5948.23|5942.27|5942.27|5953.81|5953.81|5939.15|5939.15|0
1604564400000|2020-11-05 08:20:00|5941.55|5941.55|5947.56|5947.56|5950.4|5950.4|5938.58|5938.58|0
1604564700000|2020-11-05 08:25:00|5947.1|5947.1|5942.88|5942.88|5949.9|5949.9|5941.17|5941.17|0
1604565000000|2020-11-05 08:30:00|5940.71|5940.71|5934.96|5934.96|5940.71|5940.71|5931.03|5931.03|0
1604565300000|2020-11-05 08:35:00|5935.83|5935.83|5944.81|5944.81|5944.81|5944.81|5935.68|5935.68|0
1604565600000|2020-11-05 08:40:00|5945.52|5945.52|5925.78|5925.78|5945.52|5945.52|5925.78|5925.78|0
1604565900000|2020-11-05 08:45:00|5925.42|5925.42|5928.36|5928.36|5928.7|5928.7|5923.4|5923.4|0
1604566200000|2020-11-05 08:50:00|5927.92|5927.92|5933.84|5933.84|5935.23|5935.23|5927.92|5927.92|0
1604566500000|2020-11-05 08:55:00|5932.41|5932.41|5933.68|5933.68|5934.02|5934.02|5921.15|5921.15|0
1604566800000|2020-11-05 09:00:00|5931.09|5931.09|5915.22|5915.22|5934.56|5934.56|5914.36|5914.36|0
1604567100000|2020-11-05 09:05:00|5916.55|5916.55|5913.87|5913.87|5919.31|5919.31|5913.87|5913.87|0
1604567400000|2020-11-05 09:10:00|5916.47|5916.47|5916.19|5916.19|5918.35|5918.35|5912.56|5912.56|0
1604567700000|2020-11-05 09:15:00|5916.42|5916.42|5911.86|5911.86|5920.89|5920.89|5911.86|5911.86|0
1604568000000|2020-11-05 09:20:00|5911.25|5911.25|5913.19|5913.19|5913.19|5913.19|5905.46|5905.46|0
1604568300000|2020-11-05 09:25:00|5912.95|5912.95|5906.12|5906.12|5912.95|5912.95|5905.26|5905.26|0
1604568600000|2020-11-05 09:30:00|5906.48|5906.48|5897.64|5897.64|5906.48|5906.48|5897.64|5897.64|0
1604568900000|2020-11-05 09:35:00|5898.51|5898.51|5900.72|5900.72|5903.04|5903.04|5897.81|5897.81|0
1604569200000|2020-11-05 09:40:00|5900.95|5900.95|5903.35|5903.35|5904.95|5904.95|5900.95|5900.95|0
1604569500000|2020-11-05 09:45:00|5904.21|5904.21|5906.59|5906.59|5907.74|5907.74|5904.21|5904.21|0
1604569800000|2020-11-05 09:50:00|5905.98|5905.98|5916.94|5916.94|5916.94|5916.94|5905.98|5905.98|0
1604570100000|2020-11-05 09:55:00|5917.37|5917.37|5917.59|5917.59|5918.59|5918.59|5915.88|5915.88|0
1604570400000|2020-11-05 10:00:00|5917.82|5917.82|5918.59|5918.59|5919.03|5919.03|5914.87|5914.87|0
1604570700000|2020-11-05 10:05:00|5918.85|5918.85|5925.84|5925.84|5926.81|5926.81|5917.98|5917.98|0
1604571000000|2020-11-05 10:10:00|5926.45|5926.45|5921.82|5921.82|5927.24|5927.24|5921.02|5921.02|0
1604571300000|2020-11-05 10:15:00|5920.6|5920.6|5924.04|5924.04|5924.64|5924.64|5920.6|5920.6|0
1604571600000|2020-11-05 10:20:00|5925.77|5925.77|5934.17|5934.17|5934.17|5934.17|5925.77|5925.77|0
1604571900000|2020-11-05 10:25:00|5934.61|5934.61|5925.07|5925.07|5935.12|5935.12|5925.07|5925.07|0
1604572200000|2020-11-05 10:30:00|5924.63|5924.63|5931.2|5931.2|5931.2|5931.2|5918.53|5918.53|0
1604572500000|2020-11-05 10:35:00|5931.56|5931.56|5937.24|5937.24|5939.43|5939.43|5931.56|5931.56|0
1604572800000|2020-11-05 10:40:00|5938.11|5938.11|5941.83|5941.83|5942.15|5942.15|5937.22|5937.22|0
1604573100000|2020-11-05 10:45:00|5942.7|5942.7|5943.55|5943.55|5944.85|5944.85|5942.7|5942.7|0
1604573400000|2020-11-05 10:50:00|5942.68|5942.68|5938.35|5938.35|5947.29|5947.29|5938.35|5938.35|0
1604573700000|2020-11-05 10:55:00|5938.7|5938.7|5937.35|5937.35|5938.7|5938.7|5932.68|5932.68|0
1604574000000|2020-11-05 11:00:00|5938.22|5938.22|5933.43|5933.43|5938.91|5938.91|5932.64|5932.64|0
1604574300000|2020-11-05 11:05:00|5932.74|5932.74|5931.21|5931.21|5935.87|5935.87|5930.93|5930.93|0
1604574600000|2020-11-05 11:10:00|5931.64|5931.64|5931.51|5931.51|5935.64|5935.64|5931.51|5931.51|0
1604574900000|2020-11-05 11:15:00|5930.43|5930.43|5929.96|5929.96|5934.19|5934.19|5928.51|5928.51|0
1604575200000|2020-11-05 11:20:00|5929.52|5929.52|5930.59|5930.59|5930.59|5930.59|5923.56|5923.56|0
1604575500000|2020-11-05 11:25:00|5931.97|5931.97|5933.35|5933.35|5934.43|5934.43|5929.21|5929.21|0
1604575800000|2020-11-05 11:30:00|5934.27|5934.27|5925.26|5925.26|5934.71|5934.71|5925.26|5925.26|0
1604576100000|2020-11-05 11:35:00|5925.03|5925.03|5924.93|5924.93|5925.26|5925.26|5922.92|5922.92|0
1604576400000|2020-11-05 11:40:00|5925.36|5925.36|5926.73|5926.73|5931.37|5931.37|5925.36|5925.36|0
1604576700000|2020-11-05 11:45:00|5925.51|5925.51|5923.74|5923.74|5927.44|5927.44|5923.57|5923.57|0
1604577000000|2020-11-05 11:50:00|5923.51|5923.51|5925.35|5925.35|5926.4|5926.4|5923.51|5923.51|0
1604577300000|2020-11-05 11:55:00|5925.61|5925.61|5921.25|5921.25|5927.63|5927.63|5921.25|5921.25|0
1604577600000|2020-11-05 12:00:00|5921.69|5921.69|5911.89|5911.89|5921.69|5921.69|5911.28|5911.28|0
1604577900000|2020-11-05 12:05:00|5913.03|5913.03|5908.27|5908.27|5913.03|5913.03|5907.84|5907.84|0
1604578200000|2020-11-05 12:10:00|5907.41|5907.41|5906.24|5906.24|5909.5|5909.5|5906.24|5906.24|0
1604578500000|2020-11-05 12:15:00|5908.03|5908.03|5911.18|5911.18|5913.36|5913.36|5907.21|5907.21|0
1604578800000|2020-11-05 12:20:00|5911.9|5911.9|5909.35|5909.35|5914.77|5914.77|5909.22|5909.22|0
1604579100000|2020-11-05 12:25:00|5908.48|5908.48|5910.95|5910.95|5913.14|5913.14|5906.75|5906.75|0
1604579400000|2020-11-05 12:30:00|5911.18|5911.18|5917.64|5917.64|5917.64|5917.64|5911.18|5911.18|0
1604579700000|2020-11-05 12:35:00|5917.2|5917.2|5922.89|5922.89|5924.8|5924.8|5917.2|5917.2|0
1604580000000|2020-11-05 12:40:00|5922.46|5922.46|5926.08|5926.08|5926.51|5926.51|5922.38|5922.38|0
1604580300000|2020-11-05 12:45:00|5926.51|5926.51|5925.4|5925.4|5930.66|5930.66|5925.4|5925.4|0
1604580600000|2020-11-05 12:50:00|5925.04|5925.04|5923.81|5923.81|5925.04|5925.04|5920.06|5920.06|0
1604580900000|2020-11-05 12:55:00|5924.25|5924.25|5925.79|5925.79|5929.98|5929.98|5922.51|5922.51|0
1604581200000|2020-11-05 13:00:00|5924.93|5924.93|5917.22|5917.22|5924.93|5924.93|5915.92|5915.92|0
1604581500000|2020-11-05 13:05:00|5916.36|5916.36|5920.08|5920.08|5920.95|5920.95|5915.92|5915.92|0
1604581800000|2020-11-05 13:10:00|5920.95|5920.95|5917.61|5917.61|5922.69|5922.69|5917.15|5917.15|0
1604582100000|2020-11-05 13:15:00|5917.85|5917.85|5914.3|5914.3|5918.08|5918.08|5912.77|5912.77|0
1604582400000|2020-11-05 13:20:00|5915.52|5915.52|5922.39|5922.39|5922.39|5922.39|5915.28|5915.28|0
1604582700000|2020-11-05 13:25:00|5922.83|5922.83|5923.53|5923.53|5926.45|5926.45|5921.81|5921.81|0
1604583000000|2020-11-05 13:30:00|5924.4|5924.4|5928.2|5928.2|5928.2|5928.2|5924.4|5924.4|0
1604583300000|2020-11-05 13:35:00|5928.56|5928.56|5924.81|5924.81|5936.16|5936.16|5924.81|5924.81|0
1604583600000|2020-11-05 13:40:00|5925.17|5925.17|5924.73|5924.73|5929.35|5929.35|5924.29|5924.29|0
1604583900000|2020-11-05 13:45:00|5925.17|5925.17|5924.41|5924.41|5930.6|5930.6|5923.97|5923.97|0
1604584200000|2020-11-05 13:50:00|5925.28|5925.28|5921.91|5921.91|5925.71|5925.71|5921.91|5921.91|0
1604584500000|2020-11-05 13:55:00|5922.14|5922.14|5922.8|5922.8|5923.41|5923.41|5919.23|5919.23|0
1604584800000|2020-11-05 14:00:00|5921.94|5921.94|5919.88|5919.88|5922.92|5922.92|5919.25|5919.25|0
1604585100000|2020-11-05 14:05:00|5919.65|5919.65|5915.07|5915.07|5919.65|5919.65|5915.07|5915.07|0
1604585400000|2020-11-05 14:10:00|5915.68|5915.68|5914.53|5914.53|5915.68|5915.68|5911.67|5911.67|0
1604585700000|2020-11-05 14:15:00|5914.17|5914.17|5913.25|5913.25|5917.08|5917.08|5912.13|5912.13|0
1604586000000|2020-11-05 14:20:00|5912.65|5912.65|5919.17|5919.17|5919.17|5919.17|5912.65|5912.65|0
1604586300000|2020-11-05 14:25:00|5919.52|5919.52|5924.21|5924.21|5924.21|5924.21|5916.22|5916.22|0
1604586600000|2020-11-05 14:30:00|5924.44|5924.44|5926.38|5926.38|5926.54|5926.54|5918.2|5918.2|0
1604586900000|2020-11-05 14:35:00|5927.26|5927.26|5933.62|5933.62|5935.48|5935.48|5926.82|5926.82|0
1604587200000|2020-11-05 14:40:00|5933.98|5933.98|5937.75|5937.75|5938.84|5938.84|5933.21|5933.21|0
1604587500000|2020-11-05 14:45:00|5937.98|5937.98|5939.78|5939.78|5943.47|5943.47|5937.98|5937.98|0
1604587800000|2020-11-05 14:50:00|5939.42|5939.42|5952.6|5952.6|5952.6|5952.6|5938.71|5938.71|0
1604588100000|2020-11-05 14:55:00|5953.04|5953.04|5961.32|5961.32|5962.99|5962.99|5952.81|5952.81|0
1604588400000|2020-11-05 15:00:00|5960.96|5960.96|5958.87|5958.87|5961.92|5961.92|5957.26|5957.26|0
1604588700000|2020-11-05 15:05:00|5959.3|5959.3|5955.03|5955.03|5960.79|5960.79|5953.96|5953.96|0
1604589000000|2020-11-05 15:10:00|5955.75|5955.75|5959.47|5959.47|5960.66|5960.66|5955.26|5955.26|0
1604589300000|2020-11-05 15:15:00|5959.04|5959.04|5961.4|5961.4|5962.62|5962.62|5957.21|5957.21|0
1604589600000|2020-11-05 15:20:00|5961.17|5961.17|5956.73|5956.73|5963.57|5963.57|5956.73|5956.73|0
1604589900000|2020-11-05 15:25:00|5955.43|5955.43|5944.6|5944.6|5955.43|5955.43|5944.6|5944.6|0
1604590200000|2020-11-05 15:30:00|5943.73|5943.73|5954.76|5954.76|5954.76|5954.76|5943.73|5943.73|0
1604590500000|2020-11-05 15:35:00|5955.12|5955.12|5952.65|5952.65|5961.54|5961.54|5952.65|5952.65|0
1604590800000|2020-11-05 15:40:00|5951.42|5951.42|5951.98|5951.98|5953.3|5953.3|5948.55|5948.55|0
1604591100000|2020-11-05 15:45:00|5951.72|5951.72|5947.96|5947.96|5952.36|5952.36|5947.96|5947.96|0
1604591400000|2020-11-05 15:50:00|5947.73|5947.73|5938.91|5938.91|5949.19|5949.19|5938.91|5938.91|0
1604591700000|2020-11-05 15:55:00|5938.68|5938.68|5938.09|5938.09|5939.99|5939.99|5936|5936|0
1604592000000|2020-11-05 16:00:00|5938.32|5938.32|5937.6|5937.6|5943.84|5943.84|5936.11|5936.11|0
1604592300000|2020-11-05 16:05:00|5937.37|5937.37|5933.95|5933.95|5940.6|5940.6|5933.95|5933.95|0
1604592600000|2020-11-05 16:10:00|5933.09|5933.09|5928|5928|5934.18|5934.18|5925.53|5925.53|0
1604592900000|2020-11-05 16:15:00|5928.61|5928.61|5933.83|5933.83|5936.23|5936.23|5928.61|5928.61|0
1604593200000|2020-11-05 16:20:00|5933.6|5933.6|5929.33|5929.33|5934.47|5934.47|5928.72|5928.72|0
1604593500000|2020-11-05 16:25:00|5929.77|5929.77|5936.45|5936.45|5936.45|5936.45|5928.9|5928.9|0
1604650500000|2020-11-06 08:15:00|5924.62|5924.62|5898.92|5898.92|5924.62|5924.62|5898.33|5898.33|0
1604650800000|2020-11-06 08:20:00|5899.53|5899.53|5885.07|5885.07|5899.53|5899.53|5885.07|5885.07|0
1604651100000|2020-11-06 08:25:00|5883.77|5883.77|5883.4|5883.4|5886.52|5886.52|5879.42|5879.42|0
1604651400000|2020-11-06 08:30:00|5882.68|5882.68|5871.44|5871.44|5886.28|5886.28|5871.44|5871.44|0
1604651700000|2020-11-06 08:35:00|5870.57|5870.57|5867.13|5867.13|5871.31|5871.31|5864.6|5864.6|0
1604652000000|2020-11-06 08:40:00|5866.67|5866.67|5869.87|5869.87|5873.68|5873.68|5864.68|5864.68|0
1604652300000|2020-11-06 08:45:00|5869.18|5869.18|5871.76|5871.76|5874.85|5874.85|5866.33|5866.33|0
1604652600000|2020-11-06 08:50:00|5872.48|5872.48|5865.11|5865.11|5873.69|5873.69|5865.11|5865.11|0
1604652900000|2020-11-06 08:55:00|5865.47|5865.47|5851.32|5851.32|5865.47|5865.47|5847.81|5847.81|0
1604653200000|2020-11-06 09:00:00|5850.25|5850.25|5836.59|5836.59|5850.25|5850.25|5836.59|5836.59|0
1604653500000|2020-11-06 09:05:00|5834.44|5834.44|5820.71|5820.71|5835.95|5835.95|5820.71|5820.71|0
1604653800000|2020-11-06 09:10:00|5818.98|5818.98|5817.76|5817.76|5821.57|5821.57|5813.23|5813.23|0
1604654100000|2020-11-06 09:15:00|5817.32|5817.32|5827.77|5827.77|5830.79|5830.79|5817.32|5817.32|0
1604654400000|2020-11-06 09:20:00|5827.16|5827.16|5834.83|5834.83|5835.91|5835.91|5825.42|5825.42|0
1604654700000|2020-11-06 09:25:00|5835.06|5835.06|5843.88|5843.88|5845.62|5845.62|5835.06|5835.06|0
1604655000000|2020-11-06 09:30:00|5842.8|5842.8|5844.09|5844.09|5846.92|5846.92|5838.1|5838.1|0
1604655300000|2020-11-06 09:35:00|5842.79|5842.79|5837.31|5837.31|5845.05|5845.05|5837.31|5837.31|0
1604655600000|2020-11-06 09:40:00|5837.77|5837.77|5840.08|5840.08|5841.2|5841.2|5836.54|5836.54|0
1604655900000|2020-11-06 09:45:00|5839.39|5839.39|5837.12|5837.12|5839.39|5839.39|5831.5|5831.5|0
1604656200000|2020-11-06 09:50:00|5836.66|5836.66|5824.56|5824.56|5837.09|5837.09|5824.09|5824.09|0
1604656500000|2020-11-06 09:55:00|5825.43|5825.43|5825.47|5825.47|5827.15|5827.15|5823.97|5823.97|0
1604656800000|2020-11-06 10:00:00|5826.34|5826.34|5819.76|5819.76|5828|5828|5819.3|5819.3|0
1604657100000|2020-11-06 10:05:00|5819.51|5819.51|5824.89|5824.89|5824.89|5824.89|5819.04|5819.04|0
1604657400000|2020-11-06 10:10:00|5824.43|5824.43|5828.26|5828.26|5828.26|5828.26|5821.48|5821.48|0
1604657700000|2020-11-06 10:15:00|5828.62|5828.62|5836.97|5836.97|5838.7|5838.7|5828.62|5828.62|0
1604658000000|2020-11-06 10:20:00|5837.89|5837.89|5852.22|5852.22|5852.36|5852.36|5837.89|5837.89|0
1604658300000|2020-11-06 10:25:00|5852.93|5852.93|5853.13|5853.13|5855.65|5855.65|5852.09|5852.09|0
1604658600000|2020-11-06 10:30:00|5852.26|5852.26|5852.65|5852.65|5852.65|5852.65|5849.84|5849.84|0
1604658900000|2020-11-06 10:35:00|5852.04|5852.04|5847.47|5847.47|5852.04|5852.04|5847.11|5847.11|0
1604659200000|2020-11-06 10:40:00|5847.93|5847.93|5858|5858|5858|5858|5847.09|5847.09|0
1604659500000|2020-11-06 10:45:00|5858.6|5858.6|5861.83|5861.83|5862.66|5862.66|5857.94|5857.94|0
1604659800000|2020-11-06 10:50:00|5862.29|5862.29|5866.27|5866.27|5866.27|5866.27|5862.06|5862.06|0
1604660100000|2020-11-06 10:55:00|5866.04|5866.04|5862.63|5862.63|5866.7|5866.7|5862.17|5862.17|0
1604660400000|2020-11-06 11:00:00|5862.4|5862.4|5863.92|5863.92|5864.97|5864.97|5862.17|5862.17|0
1604660700000|2020-11-06 11:05:00|5864.62|5864.62|5863.53|5863.53|5864.97|5864.97|5861.78|5861.78|0
1604661000000|2020-11-06 11:10:00|5864.14|5864.14|5859.85|5859.85|5865.18|5865.18|5859.62|5859.62|0
1604661300000|2020-11-06 11:15:00|5859.13|5859.13|5850.67|5850.67|5860.79|5860.79|5849.8|5849.8|0
1604661600000|2020-11-06 11:20:00|5848.49|5848.49|5849.19|5849.19|5851.67|5851.67|5847.27|5847.27|0
1604661900000|2020-11-06 11:25:00|5849.55|5849.55|5840.79|5840.79|5849.55|5849.55|5840.79|5840.79|0
1604662200000|2020-11-06 11:30:00|5841.48|5841.48|5853.43|5853.43|5853.43|5853.43|5841.48|5841.48|0
1604662500000|2020-11-06 11:35:00|5854.15|5854.15|5850.91|5850.91|5854.84|5854.84|5850.91|5850.91|0
1604662800000|2020-11-06 11:40:00|5851.34|5851.34|5850.25|5850.25|5852.13|5852.13|5846.36|5846.36|0
1604663100000|2020-11-06 11:45:00|5851.83|5851.83|5848.24|5848.24|5854.4|5854.4|5847.98|5847.98|0
1604663400000|2020-11-06 11:50:00|5847.52|5847.52|5845.59|5845.59|5849.84|5849.84|5844.67|5844.67|0
1604663700000|2020-11-06 11:55:00|5845.67|5845.67|5845.07|5845.07|5847.5|5847.5|5844.43|5844.43|0
1604664000000|2020-11-06 12:00:00|5844.61|5844.61|5848.82|5848.82|5848.87|5848.87|5843.74|5843.74|0
1604664300000|2020-11-06 12:05:00|5849.18|5849.18|5852.01|5852.01|5852.01|5852.01|5847.23|5847.23|0
1604664600000|2020-11-06 12:10:00|5851.65|5851.65|5848.21|5848.21|5852.09|5852.09|5848.21|5848.21|0
1604664900000|2020-11-06 12:15:00|5847.85|5847.85|5847.85|5847.85|5847.95|5847.95|5845.25|5845.25|0
1604665200000|2020-11-06 12:20:00|5848.46|5848.46|5849.95|5849.95|5849.95|5849.95|5847.49|5847.49|0
1604665500000|2020-11-06 12:25:00|5849.72|5849.72|5851.82|5851.82|5853.08|5853.08|5849.36|5849.36|0
1604665800000|2020-11-06 12:30:00|5852.69|5852.69|5848.1|5848.1|5853.74|5853.74|5847.74|5847.74|0
1604666100000|2020-11-06 12:35:00|5848.97|5848.97|5853.92|5853.92|5854.97|5854.97|5848.97|5848.97|0
1604666400000|2020-11-06 12:40:00|5853.49|5853.49|5854.6|5854.6|5857.2|5857.2|5849.99|5849.99|0
1604666700000|2020-11-06 12:45:00|5854.37|5854.37|5851.43|5851.43|5854.6|5854.6|5850.7|5850.7|0
1604667000000|2020-11-06 12:50:00|5852.04|5852.04|5847.24|5847.24|5854.18|5854.18|5846.65|5846.65|0
1604667300000|2020-11-06 12:55:00|5847.47|5847.47|5849.58|5849.58|5851.51|5851.51|5847.11|5847.11|0
1604667600000|2020-11-06 13:00:00|5848.72|5848.72|5848.92|5848.92|5849.3|5849.3|5847.99|5847.99|0
1604667900000|2020-11-06 13:05:00|5849.28|5849.28|5848.56|5848.56|5850.79|5850.79|5848.08|5848.08|0
1604668200000|2020-11-06 13:10:00|5847.7|5847.7|5848.96|5848.96|5849.32|5849.32|5846.6|5846.6|0
1604668500000|2020-11-06 13:15:00|5849.19|5849.19|5854.51|5854.51|5855.12|5855.12|5849.19|5849.19|0
1604668800000|2020-11-06 13:20:00|5855.38|5855.38|5860.23|5860.23|5860.23|5860.23|5855.13|5855.13|0
1604669100000|2020-11-06 13:25:00|5859.51|5859.51|5859.12|5859.12|5860.77|5860.77|5858.82|5858.82|0
1604669400000|2020-11-06 13:30:00|5859.56|5859.56|5883.99|5883.99|5884.35|5884.35|5859.56|5859.56|0
1604669700000|2020-11-06 13:35:00|5884.86|5884.86|5882.43|5882.43|5890.33|5890.33|5882.43|5882.43|0
1604670000000|2020-11-06 13:40:00|5881.71|5881.71|5887.99|5887.99|5887.99|5887.99|5881.58|5881.58|0
1604670300000|2020-11-06 13:45:00|5887.53|5887.53|5890.35|5890.35|5891.51|5891.51|5886.83|5886.83|0
1604670600000|2020-11-06 13:50:00|5890.58|5890.58|5894.63|5894.63|5897.73|5897.73|5890.35|5890.35|0
1604670900000|2020-11-06 13:55:00|5896.37|5896.37|5901.72|5901.72|5902.79|5902.79|5895.65|5895.65|0
1604671200000|2020-11-06 14:00:00|5902.59|5902.59|5912.19|5912.19|5913.62|5913.62|5902.16|5902.16|0
1604671500000|2020-11-06 14:05:00|5911.32|5911.32|5916.91|5916.91|5916.91|5916.91|5906.35|5906.35|0
1604671800000|2020-11-06 14:10:00|5917.63|5917.63|5931.63|5931.63|5931.63|5931.63|5914.55|5914.55|0
1604672100000|2020-11-06 14:15:00|5932.06|5932.06|5938.69|5938.69|5946.45|5946.45|5932.06|5932.06|0
1604672400000|2020-11-06 14:20:00|5938.33|5938.33|5930.52|5930.52|5938.63|5938.63|5927.98|5927.98|0
1604672700000|2020-11-06 14:25:00|5931.38|5931.38|5926.83|5926.83|5931.82|5931.82|5924.39|5924.39|0
1604673000000|2020-11-06 14:30:00|5927.7|5927.7|5932.16|5932.16|5932.16|5932.16|5924.12|5924.12|0
1604673300000|2020-11-06 14:35:00|5932.77|5932.77|5922.03|5922.03|5932.77|5932.77|5922.03|5922.03|0
1604673600000|2020-11-06 14:40:00|5921.67|5921.67|5922.04|5922.04|5923.19|5923.19|5919.05|5919.05|0
1604673900000|2020-11-06 14:45:00|5922.4|5922.4|5928.22|5928.22|5931.77|5931.77|5922.4|5922.4|0
1604674200000|2020-11-06 14:50:00|5927.79|5927.79|5927.81|5927.81|5927.81|5927.81|5922.47|5922.47|0
1604674500000|2020-11-06 14:55:00|5927.21|5927.21|5929.52|5929.52|5929.52|5929.52|5919.24|5919.24|0
1604674800000|2020-11-06 15:00:00|5929.88|5929.88|5933.93|5933.93|5934.48|5934.48|5929.68|5929.68|0
1604675100000|2020-11-06 15:05:00|5933.06|5933.06|5942.73|5942.73|5942.96|5942.96|5931.55|5931.55|0
1604675400000|2020-11-06 15:10:00|5943.17|5943.17|5949.06|5949.06|5952.19|5952.19|5943.17|5943.17|0
1604675700000|2020-11-06 15:15:00|5948.45|5948.45|5945.71|5945.71|5950.01|5950.01|5945.71|5945.71|0
1604676000000|2020-11-06 15:20:00|5945.25|5945.25|5944.6|5944.6|5947.75|5947.75|5939.03|5939.03|0
1604676300000|2020-11-06 15:25:00|5943.89|5943.89|5937.51|5937.51|5944.25|5944.25|5937.51|5937.51|0
1604676600000|2020-11-06 15:30:00|5937.28|5937.28|5928.9|5928.9|5938.56|5938.56|5928.9|5928.9|0
1604676900000|2020-11-06 15:35:00|5929.77|5929.77|5936.17|5936.17|5937.66|5937.66|5929.77|5929.77|0
1604677200000|2020-11-06 15:40:00|5935.93|5935.93|5938.86|5938.86|5940.04|5940.04|5933.99|5933.99|0
1604677500000|2020-11-06 15:45:00|5938.4|5938.4|5935.1|5935.1|5938.63|5938.63|5930.6|5930.6|0
1604677800000|2020-11-06 15:50:00|5936.82|5936.82|5929.99|5929.99|5936.82|5936.82|5929.48|5929.48|0
1604678100000|2020-11-06 15:55:00|5930.71|5930.71|5911.89|5911.89|5931.79|5931.79|5911.02|5911.02|0
1604678400000|2020-11-06 16:00:00|5912.33|5912.33|5914.76|5914.76|5919.54|5919.54|5910.66|5910.66|0
1604678700000|2020-11-06 16:05:00|5913.89|5913.89|5922.46|5922.46|5922.97|5922.97|5912.79|5912.79|0
1604679000000|2020-11-06 16:10:00|5921.6|5921.6|5907.39|5907.39|5922.11|5922.11|5906.93|5906.93|0
1604679300000|2020-11-06 16:15:00|5906.96|5906.96|5909.11|5909.11|5914.55|5914.55|5903.42|5903.42|0
1604679600000|2020-11-06 16:20:00|5909.57|5909.57|5902.1|5902.1|5909.57|5909.57|5898.73|5898.73|0
1604679900000|2020-11-06 16:25:00|5901.66|5901.66|5902.93|5902.93|5905.36|5905.36|5900.87|5900.87|0
1604909700000|2020-11-09 08:15:00|6013.25|6013.25|6016.98|6016.98|6017.45|6017.45|6008.52|6008.52|0
1604910000000|2020-11-09 08:20:00|6018.29|6018.29|6037.94|6037.94|6042.17|6042.17|6015.24|6015.24|0
1604910300000|2020-11-09 08:25:00|6037.51|6037.51|6014.27|6014.27|6042.73|6042.73|6011.02|6011.02|0
1604910600000|2020-11-09 08:30:00|6013.11|6013.11|6012.23|6012.23|6014.18|6014.18|6007.82|6007.82|0
1604910900000|2020-11-09 08:35:00|6013.1|6013.1|6018.58|6018.58|6019.89|6019.89|6010.77|6010.77|0
1604911200000|2020-11-09 08:40:00|6019.3|6019.3|6011.75|6011.75|6019.83|6019.83|6011.75|6011.75|0
1604911500000|2020-11-09 08:45:00|6011.32|6011.32|6018.83|6018.83|6019.52|6019.52|6008.48|6008.48|0
1604911800000|2020-11-09 08:50:00|6016.23|6016.23|6021.77|6021.77|6023.68|6023.68|6016|6016|0
1604912100000|2020-11-09 08:55:00|6021.31|6021.31|6006.65|6006.65|6021.31|6021.31|6005.96|6005.96|0
1604912400000|2020-11-09 09:00:00|6005.79|6005.79|6003.18|6003.18|6006.22|6006.22|6002.92|6002.92|0
1604912700000|2020-11-09 09:05:00|6002.31|6002.31|6007.75|6007.75|6007.75|6007.75|6000.93|6000.93|0
1604913000000|2020-11-09 09:10:00|6008.11|6008.11|6008.63|6008.63|6008.89|6008.89|6003.38|6003.38|0
1604913300000|2020-11-09 09:15:00|6009.5|6009.5|6010.73|6010.73|6013.84|6013.84|6009.5|6009.5|0
1604913600000|2020-11-09 09:20:00|6013.33|6013.33|6009.01|6009.01|6013.33|6013.33|6009.01|6009.01|0
1604913900000|2020-11-09 09:25:00|6008.54|6008.54|6008.49|6008.49|6014.21|6014.21|6008.49|6008.49|0
1604914200000|2020-11-09 09:30:00|6006.31|6006.31|6006.53|6006.53|6007.39|6007.39|6003.07|6003.07|0
1604914500000|2020-11-09 09:35:00|6006.97|6006.97|6007.59|6007.59|6009.06|6009.06|6006.97|6006.97|0
1604914800000|2020-11-09 09:40:00|6008.2|6008.2|5999.4|5999.4|6008.2|6008.2|5998.92|5998.92|0
1604915100000|2020-11-09 09:45:00|5999.16|5999.16|6001.19|6001.19|6002.16|6002.16|5997.79|5997.79|0
1604915400000|2020-11-09 09:50:00|6000.96|6000.96|5999.03|5999.03|6002.53|6002.53|5995.45|5995.45|0
1604915700000|2020-11-09 09:55:00|5998.59|5998.59|5990.8|5990.8|6000.68|6000.68|5988.21|5988.21|0
1604916000000|2020-11-09 10:00:00|5991.72|5991.72|6000.25|6000.25|6001.72|6001.72|5991.49|5991.49|0
1604916300000|2020-11-09 10:05:00|5999.03|5999.03|5995.32|5995.32|5999.21|5999.21|5994.71|5994.71|0
1604916600000|2020-11-09 10:10:00|5995.76|5995.76|5993.64|5993.64|5997.49|5997.49|5993.64|5993.64|0
1604916900000|2020-11-09 10:15:00|5994|5994|5994.65|5994.65|5997.8|5997.8|5994|5994|0
1604917200000|2020-11-09 10:20:00|5994.88|5994.88|5996.58|5996.58|5997.45|5997.45|5993.78|5993.78|0
1604917500000|2020-11-09 10:25:00|5997.45|5997.45|5986.42|5986.42|5997.88|5997.88|5982.73|5982.73|0
1604917800000|2020-11-09 10:30:00|5986.78|5986.78|5988.24|5988.24|5992.6|5992.6|5984.58|5984.58|0
1604918100000|2020-11-09 10:35:00|5988.68|5988.68|5984.77|5984.77|5988.68|5988.68|5984.77|5984.77|0
1604918400000|2020-11-09 10:40:00|5984.31|5984.31|5981.17|5981.17|5984.31|5984.31|5979|5979|0
1604918700000|2020-11-09 10:45:00|5981.61|5981.61|5985.87|5985.87|5989.45|5989.45|5981.61|5981.61|0
1604919000000|2020-11-09 10:50:00|5985.41|5985.41|5990.38|5990.38|5990.38|5990.38|5984.49|5984.49|0
1604919300000|2020-11-09 10:55:00|5989.69|5989.69|5993.14|5993.14|5995.43|5995.43|5989.69|5989.69|0
1604919600000|2020-11-09 11:00:00|5992.68|5992.68|5990.28|5990.28|5992.91|5992.91|5987.69|5987.69|0
1604919900000|2020-11-09 11:05:00|5989.06|5989.06|5982.84|5982.84|5989.06|5989.06|5982.84|5982.84|0
1604920200000|2020-11-09 11:10:00|5983.3|5983.3|5980.33|5980.33|5984.11|5984.11|5979.41|5979.41|0
1604920500000|2020-11-09 11:15:00|5980.56|5980.56|5978.93|5978.93|5981.3|5981.3|5978.93|5978.93|0
1604920800000|2020-11-09 11:20:00|5979.29|5979.29|5976.7|5976.7|5979.29|5979.29|5973.7|5973.7|0
1604921100000|2020-11-09 11:25:00|5976.34|5976.34|5973.81|5973.81|5978.25|5978.25|5972.42|5972.42|0
1604921400000|2020-11-09 11:30:00|5974.67|5974.67|5970.28|5970.28|5976.21|5976.21|5970.28|5970.28|0
1604921700000|2020-11-09 11:35:00|5970.74|5970.74|5968.7|5968.7|5971.09|5971.09|5968.7|5968.7|0
1604922000000|2020-11-09 11:40:00|5969.14|5969.14|5970.36|5970.36|5972.23|5972.23|5969.14|5969.14|0
1604922300000|2020-11-09 11:45:00|5971.15|5971.15|6071.31|6071.31|6080.33|6080.33|5971.15|5971.15|0
1604922600000|2020-11-09 11:50:00|6071.67|6071.67|6121.35|6121.35|6128.03|6128.03|6068.42|6068.42|0
1604922900000|2020-11-09 11:55:00|6121.58|6121.58|6158.48|6158.48|6187.73|6187.73|6118.69|6118.69|0
1604923200000|2020-11-09 12:00:00|6157.76|6157.76|6156.54|6156.54|6178.29|6178.29|6137.1|6137.1|0
1604923500000|2020-11-09 12:05:00|6155.32|6155.32|6188.37|6188.37|6200.64|6200.64|6154.09|6154.09|0
1604923800000|2020-11-09 12:10:00|6189.29|6189.29|6234.29|6234.29|6240.76|6240.76|6188.37|6188.37|0
1604924100000|2020-11-09 12:15:00|6235.45|6235.45|6182.11|6182.11|6251.64|6251.64|6181.06|6181.06|0
1604924400000|2020-11-09 12:20:00|6182.98|6182.98|6179.01|6179.01|6200.48|6200.48|6159.55|6159.55|0
1604924700000|2020-11-09 12:25:00|6178.32|6178.32|6161.24|6161.24|6186.18|6186.18|6161.03|6161.03|0
1604925000000|2020-11-09 12:30:00|6159.93|6159.93|6130.3|6130.3|6169.4|6169.4|6129.5|6129.5|0
1604925300000|2020-11-09 12:35:00|6130.91|6130.91|6132.61|6132.61|6149.83|6149.83|6116.66|6116.66|0
1604925600000|2020-11-09 12:40:00|6130.87|6130.87|6107.88|6107.88|6131.74|6131.74|6103.83|6103.83|0
1604925900000|2020-11-09 12:45:00|6108.23|6108.23|6138.51|6138.51|6141.05|6141.05|6108.23|6108.23|0
1604926200000|2020-11-09 12:50:00|6136.77|6136.77|6141.26|6141.26|6148.49|6148.49|6123.86|6123.86|0
1604926500000|2020-11-09 12:55:00|6141.61|6141.61|6139.29|6139.29|6160|6160|6134.01|6134.01|0
1604926800000|2020-11-09 13:00:00|6138.68|6138.68|6119.9|6119.9|6147.02|6147.02|6119.9|6119.9|0
1604927100000|2020-11-09 13:05:00|6119.47|6119.47|6135.77|6135.77|6137.64|6137.64|6119.47|6119.47|0
1604927400000|2020-11-09 13:10:00|6136.23|6136.23|6161.44|6161.44|6161.67|6161.67|6134.05|6134.05|0
1604927700000|2020-11-09 13:15:00|6160.36|6160.36|6149.02|6149.02|6161.27|6161.27|6147.71|6147.71|0
1604928000000|2020-11-09 13:20:00|6149.71|6149.71|6130.99|6130.99|6149.71|6149.71|6130.82|6130.82|0
1604928300000|2020-11-09 13:25:00|6131.86|6131.86|6139.73|6139.73|6149.24|6149.24|6131.43|6131.43|0
1604928600000|2020-11-09 13:30:00|6141.03|6141.03|6148.55|6148.55|6148.55|6148.55|6138.89|6138.89|0
1604928900000|2020-11-09 13:35:00|6148.32|6148.32|6137.36|6137.36|6148.32|6148.32|6134.11|6134.11|0
1604929200000|2020-11-09 13:40:00|6138.52|6138.52|6130.35|6130.35|6147.96|6147.96|6130.2|6130.2|0
1604929500000|2020-11-09 13:45:00|6130.79|6130.79|6121.28|6121.28|6130.79|6130.79|6116.17|6116.17|0
1604929800000|2020-11-09 13:50:00|6120.59|6120.59|6121.03|6121.03|6132.03|6132.03|6120.59|6120.59|0
1604930100000|2020-11-09 13:55:00|6121.39|6121.39|6128.57|6128.57|6140.57|6140.57|6120.46|6120.46|0
1604930400000|2020-11-09 14:00:00|6130.21|6130.21|6144.65|6144.65|6149.48|6149.48|6125.21|6125.21|0
1604930700000|2020-11-09 14:05:00|6144.29|6144.29|6155.97|6155.97|6156.41|6156.41|6143.85|6143.85|0
1604931000000|2020-11-09 14:10:00|6157.28|6157.28|6142.58|6142.58|6161.78|6161.78|6142.58|6142.58|0
1604931300000|2020-11-09 14:15:00|6142.81|6142.81|6143.8|6143.8|6150.86|6150.86|6140.47|6140.47|0
1604931600000|2020-11-09 14:20:00|6142.58|6142.58|6142.5|6142.5|6150.76|6150.76|6140.71|6140.71|0
1604931900000|2020-11-09 14:25:00|6142.76|6142.76|6147.65|6147.65|6164.04|6164.04|6140.67|6140.67|0
1604932200000|2020-11-09 14:30:00|6148.96|6148.96|6138.25|6138.25|6155.03|6155.03|6135.54|6135.54|0
1604932500000|2020-11-09 14:35:00|6137.99|6137.99|6144.09|6144.09|6147.84|6147.84|6135.67|6135.67|0
1604932800000|2020-11-09 14:40:00|6143.1|6143.1|6142.11|6142.11|6147.22|6147.22|6137.56|6137.56|0
1604933100000|2020-11-09 14:45:00|6142.47|6142.47|6148.61|6148.61|6154.23|6154.23|6140.89|6140.89|0
1604933400000|2020-11-09 14:50:00|6147.31|6147.31|6128.1|6128.1|6148.77|6148.77|6128.1|6128.1|0
1604933700000|2020-11-09 14:55:00|6127.74|6127.74|6124.76|6124.76|6131.81|6131.81|6123.91|6123.91|0
1604934000000|2020-11-09 15:00:00|6124.53|6124.53|6149.52|6149.52|6150.39|6150.39|6124.34|6124.34|0
1604934300000|2020-11-09 15:05:00|6149.75|6149.75|6127.06|6127.06|6149.75|6149.75|6127.06|6127.06|0
1604934600000|2020-11-09 15:10:00|6127.94|6127.94|6127.46|6127.46|6136.15|6136.15|6125.57|6125.57|0
1604934900000|2020-11-09 15:15:00|6127.82|6127.82|6130.81|6130.81|6133.11|6133.11|6120.72|6120.72|0
1604935200000|2020-11-09 15:20:00|6131.25|6131.25|6107.96|6107.96|6132.32|6132.32|6107.96|6107.96|0
1604935500000|2020-11-09 15:25:00|6107.44|6107.44|6099.14|6099.14|6114.02|6114.02|6097.23|6097.23|0
1604935800000|2020-11-09 15:30:00|6099.75|6099.75|6109.06|6109.06|6112.29|6112.29|6099.28|6099.28|0
1604936100000|2020-11-09 15:35:00|6108.19|6108.19|6099.53|6099.53|6110.13|6110.13|6098.47|6098.47|0
1604936400000|2020-11-09 15:40:00|6097.8|6097.8|6084.81|6084.81|6101.11|6101.11|6082.98|6082.98|0
1604936700000|2020-11-09 15:45:00|6085.27|6085.27|6076.46|6076.46|6089.17|6089.17|6073.92|6073.92|0
1604937000000|2020-11-09 15:50:00|6076.9|6076.9|6050.85|6050.85|6077.34|6077.34|6050.85|6050.85|0
1604937300000|2020-11-09 15:55:00|6050.41|6050.41|6058.67|6058.67|6060.43|6060.43|6047.22|6047.22|0
1604937600000|2020-11-09 16:00:00|6059.1|6059.1|6040.99|6040.99|6062.91|6062.91|6039.44|6039.44|0
1604937900000|2020-11-09 16:05:00|6041.45|6041.45|6062.74|6062.74|6063.35|6063.35|6041.45|6041.45|0
1604938200000|2020-11-09 16:10:00|6062.5|6062.5|6054.15|6054.15|6069.13|6069.13|6052.27|6052.27|0
1604938500000|2020-11-09 16:15:00|6054.51|6054.51|6061.78|6061.78|6066.04|6066.04|6053.7|6053.7|0
1604938800000|2020-11-09 16:20:00|6061.35|6061.35|6062.83|6062.83|6064.51|6064.51|6053.54|6053.54|0
1604939100000|2020-11-09 16:25:00|6062.9|6062.9|6057.32|6057.32|6070.29|6070.29|6056.72|6056.72|0
1604996100000|2020-11-10 08:15:00|6086.01|6086.01|6091.43|6091.43|6103.66|6103.66|6075.51|6075.51|0
1604996400000|2020-11-10 08:20:00|6090.56|6090.56|6114.3|6114.3|6119.79|6119.79|6088.82|6088.82|0
1604996700000|2020-11-10 08:25:00|6113.69|6113.69|6106.36|6106.36|6119.35|6119.35|6100.99|6100.99|0
1604997000000|2020-11-10 08:30:00|6105.93|6105.93|6087.81|6087.81|6111.62|6111.62|6087.81|6087.81|0
1604997300000|2020-11-10 08:35:00|6090.85|6090.85|6080.67|6080.67|6090.85|6090.85|6078.06|6078.06|0
1604997600000|2020-11-10 08:40:00|6079.59|6079.59|6077.4|6077.4|6088.85|6088.85|6073.56|6073.56|0
1604997900000|2020-11-10 08:45:00|6078.27|6078.27|6086.73|6086.73|6092.68|6092.68|6076.54|6076.54|0
1604998200000|2020-11-10 08:50:00|6086.97|6086.97|6096.48|6096.48|6099.09|6099.09|6086.21|6086.21|0
1604998500000|2020-11-10 08:55:00|6096.05|6096.05|6104.24|6104.24|6105.61|6105.61|6093.09|6093.09|0
1604998800000|2020-11-10 09:00:00|6104.04|6104.04|6111.58|6111.58|6114.99|6114.99|6101.34|6101.34|0
1604999100000|2020-11-10 09:05:00|6110.72|6110.72|6107.07|6107.07|6111.73|6111.73|6095.31|6095.31|0
1604999400000|2020-11-10 09:10:00|6108.5|6108.5|6102.38|6102.38|6112.93|6112.93|6098.47|6098.47|0
1604999700000|2020-11-10 09:15:00|6102.82|6102.82|6125.23|6125.23|6127.24|6127.24|6102.82|6102.82|0
1605000000000|2020-11-10 09:20:00|6124.36|6124.36|6134.02|6134.02|6134.73|6134.73|6123.28|6123.28|0
1605000300000|2020-11-10 09:25:00|6135.94|6135.94|6141.86|6141.86|6143.5|6143.5|6135.94|6135.94|0
1605000600000|2020-11-10 09:30:00|6142.22|6142.22|6129.44|6129.44|6144.41|6144.41|6129|6129|0
1605000900000|2020-11-10 09:35:00|6127.64|6127.64|6130.07|6130.07|6132.19|6132.19|6117.69|6117.69|0
1605001200000|2020-11-10 09:40:00|6127.9|6127.9|6126.04|6126.04|6139.57|6139.57|6119.84|6119.84|0
1605001500000|2020-11-10 09:45:00|6126.76|6126.76|6137.89|6137.89|6139.86|6139.86|6124.99|6124.99|0
1605001800000|2020-11-10 09:50:00|6137.17|6137.17|6115.92|6115.92|6137.17|6137.17|6108.31|6108.31|0
1605002100000|2020-11-10 09:55:00|6116.15|6116.15|6109.77|6109.77|6121.99|6121.99|6106.08|6106.08|0
1605002400000|2020-11-10 10:00:00|6109.41|6109.41|6112.9|6112.9|6114.22|6114.22|6103.9|6103.9|0
1605002700000|2020-11-10 10:05:00|6113.51|6113.51|6114.88|6114.88|6115.75|6115.75|6107.49|6107.49|0
1605003000000|2020-11-10 10:10:00|6113.98|6113.98|6097.84|6097.84|6119.62|6119.62|6095.23|6095.23|0
1605003300000|2020-11-10 10:15:00|6096.12|6096.12|6094.87|6094.87|6102.01|6102.01|6092.94|6092.94|0
1605003600000|2020-11-10 10:20:00|6094.51|6094.51|6096.36|6096.36|6106.1|6106.1|6094.51|6094.51|0
1605003900000|2020-11-10 10:25:00|6097.66|6097.66|6084.62|6084.62|6097.66|6097.66|6082.45|6082.45|0
1605004200000|2020-11-10 10:30:00|6085.08|6085.08|6085|6085|6091.99|6091.99|6083.96|6083.96|0
1605004500000|2020-11-10 10:35:00|6085.87|6085.87|6102.38|6102.38|6110.49|6110.49|6085.61|6085.61|0
1605004800000|2020-11-10 10:40:00|6101.51|6101.51|6086.07|6086.07|6103.95|6103.95|6084.95|6084.95|0
1605005100000|2020-11-10 10:45:00|6085.2|6085.2|6079.92|6079.92|6090.46|6090.46|6074.46|6074.46|0
1605005400000|2020-11-10 10:50:00|6080.53|6080.53|6079.36|6079.36|6081.4|6081.4|6070.65|6070.65|0
1605005700000|2020-11-10 10:55:00|6079.82|6079.82|6075.45|6075.45|6084.68|6084.68|6074.73|6074.73|0
1605006000000|2020-11-10 11:00:00|6075.09|6075.09|6079.4|6079.4|6079.4|6079.4|6065.33|6065.33|0
1605006300000|2020-11-10 11:05:00|6080.01|6080.01|6094.49|6094.49|6094.49|6094.49|6079.56|6079.56|0
1605006600000|2020-11-10 11:10:00|6094.72|6094.72|6101.45|6101.45|6106.09|6106.09|6093.98|6093.98|0
1605006900000|2020-11-10 11:15:00|6100.84|6100.84|6105.57|6105.57|6105.57|6105.57|6096.58|6096.58|0
1605007200000|2020-11-10 11:20:00|6104.71|6104.71|6105.31|6105.31|6108.15|6108.15|6101.99|6101.99|0
1605007500000|2020-11-10 11:25:00|6104.88|6104.88|6105.63|6105.63|6109.05|6109.05|6102.49|6102.49|0
1605007800000|2020-11-10 11:30:00|6105.89|6105.89|6123.18|6123.18|6123.18|6123.18|6105.89|6105.89|0
1605008100000|2020-11-10 11:35:00|6123.79|6123.79|6126.99|6126.99|6128.25|6128.25|6122.41|6122.41|0
1605008400000|2020-11-10 11:40:00|6127.6|6127.6|6113.87|6113.87|6128.84|6128.84|6113.87|6113.87|0
1605008700000|2020-11-10 11:45:00|6113.64|6113.64|6113.36|6113.36|6123.86|6123.86|6113.36|6113.36|0
1605009000000|2020-11-10 11:50:00|6112.06|6112.06|6106.53|6106.53|6115.13|6115.13|6093.7|6093.7|0
1605009300000|2020-11-10 11:55:00|6107.61|6107.61|6104.64|6104.64|6108.51|6108.51|6097.37|6097.37|0
1605009600000|2020-11-10 12:00:00|6104.2|6104.2|6122.66|6122.66|6122.66|6122.66|6101.51|6101.51|0
1605009900000|2020-11-10 12:05:00|6122.43|6122.43|6122.99|6122.99|6128.02|6128.02|6120.84|6120.84|0
1605010200000|2020-11-10 12:10:00|6123.35|6123.35|6133.65|6133.65|6134.08|6134.08|6120.2|6120.2|0
1605010500000|2020-11-10 12:15:00|6133.29|6133.29|6143.04|6143.04|6154.91|6154.91|6131.73|6131.73|0
1605010800000|2020-11-10 12:20:00|6142.68|6142.68|6142.54|6142.54|6146.67|6146.67|6138.4|6138.4|0
1605011100000|2020-11-10 12:25:00|6142.18|6142.18|6150.1|6150.1|6150.53|6150.53|6136.9|6136.9|0
1605011400000|2020-11-10 12:30:00|6149.87|6149.87|6150.63|6150.63|6156.84|6156.84|6149.58|6149.58|0
1605011700000|2020-11-10 12:35:00|6150.89|6150.89|6157.86|6157.86|6160.4|6160.4|6146.35|6146.35|0
1605012000000|2020-11-10 12:40:00|6157.63|6157.63|6160.15|6160.15|6160.15|6160.15|6152.96|6152.96|0
1605012300000|2020-11-10 12:45:00|6159.54|6159.54|6163.53|6163.53|6164.84|6164.84|6154.14|6154.14|0
1605012600000|2020-11-10 12:50:00|6163.76|6163.76|6161.71|6161.71|6168.15|6168.15|6157.95|6157.95|0
1605012900000|2020-11-10 12:55:00|6161.35|6161.35|6144.09|6144.09|6161.35|6161.35|6140.66|6140.66|0
1605013200000|2020-11-10 13:00:00|6143.73|6143.73|6136.82|6136.82|6148.49|6148.49|6133.93|6133.93|0
1605013500000|2020-11-10 13:05:00|6136.59|6136.59|6146.59|6146.59|6146.59|6146.59|6131.63|6131.63|0
1605013800000|2020-11-10 13:10:00|6146.82|6146.82|6140.41|6140.41|6148.84|6148.84|6140|6140|0
1605014100000|2020-11-10 13:15:00|6142.15|6142.15|6145.96|6145.96|6146.57|6146.57|6138.11|6138.11|0
1605014400000|2020-11-10 13:20:00|6146.4|6146.4|6140.44|6140.44|6150.51|6150.51|6138.04|6138.04|0
1605014700000|2020-11-10 13:25:00|6139.84|6139.84|6138.22|6138.22|6146.42|6146.42|6133.72|6133.72|0
1605015000000|2020-11-10 13:30:00|6138.68|6138.68|6131.44|6131.44|6141.59|6141.59|6129.16|6129.16|0
1605015300000|2020-11-10 13:35:00|6131.08|6131.08|6136.03|6136.03|6136.39|6136.39|6128.2|6128.2|0
1605015600000|2020-11-10 13:40:00|6136.75|6136.75|6139.05|6139.05|6141.2|6141.2|6130.73|6130.73|0
1605015900000|2020-11-10 13:45:00|6139.29|6139.29|6156.5|6156.5|6156.53|6156.53|6137.98|6137.98|0
1605016200000|2020-11-10 13:50:00|6156.94|6156.94|6166.03|6166.03|6171.82|6171.82|6156.94|6156.94|0
1605016500000|2020-11-10 13:55:00|6165.6|6165.6|6172.48|6172.48|6172.48|6172.48|6161.24|6161.24|0
1605016800000|2020-11-10 14:00:00|6172.12|6172.12|6160.69|6160.69|6172.12|6172.12|6157.03|6157.03|0
1605017100000|2020-11-10 14:05:00|6161.12|6161.12|6160.02|6160.02|6166.98|6166.98|6159.52|6159.52|0
1605017400000|2020-11-10 14:10:00|6159.79|6159.79|6165.1|6165.1|6167.74|6167.74|6157.31|6157.31|0
1605017700000|2020-11-10 14:15:00|6164.49|6164.49|6154.27|6154.27|6164.49|6164.49|6151.79|6151.79|0
1605018000000|2020-11-10 14:20:00|6154.63|6154.63|6165.86|6165.86|6165.98|6165.98|6154.63|6154.63|0
1605018300000|2020-11-10 14:25:00|6166.12|6166.12|6183.13|6183.13|6183.13|6183.13|6166.12|6166.12|0
1605018600000|2020-11-10 14:30:00|6183.99|6183.99|6189.17|6189.17|6195.52|6195.52|6174.58|6174.58|0
1605018900000|2020-11-10 14:35:00|6188.45|6188.45|6191|6191|6196.44|6196.44|6182.06|6182.06|0
1605019200000|2020-11-10 14:40:00|6190.56|6190.56|6200.32|6200.32|6208.63|6208.63|6188.59|6188.59|0
1605019500000|2020-11-10 14:45:00|6199.88|6199.88|6205.91|6205.91|6207.71|6207.71|6197.51|6197.51|0
1605019800000|2020-11-10 14:50:00|6205.47|6205.47|6202.04|6202.04|6208.89|6208.89|6200.09|6200.09|0
1605020100000|2020-11-10 14:55:00|6201.35|6201.35|6198.81|6198.81|6202.43|6202.43|6195.31|6195.31|0
1605020400000|2020-11-10 15:00:00|6197.73|6197.73|6208.57|6208.57|6209|6209|6195.71|6195.71|0
1605020700000|2020-11-10 15:05:00|6209.01|6209.01|6202.48|6202.48|6210.56|6210.56|6197.05|6197.05|0
1605021000000|2020-11-10 15:10:00|6202.02|6202.02|6205.86|6205.86|6210.28|6210.28|6202.02|6202.02|0
1605021300000|2020-11-10 15:15:00|6205|6205|6204.32|6204.32|6208.61|6208.61|6201.13|6201.13|0
1605021600000|2020-11-10 15:20:00|6204.78|6204.78|6201.05|6201.05|6207.07|6207.07|6195.64|6195.64|0
1605021900000|2020-11-10 15:25:00|6201.41|6201.41|6196.7|6196.7|6201.41|6201.41|6195.99|6195.99|0
1605022200000|2020-11-10 15:30:00|6197.31|6197.31|6182.62|6182.62|6197.31|6197.31|6180.21|6180.21|0
1605022500000|2020-11-10 15:35:00|6181.32|6181.32|6162.14|6162.14|6183.08|6183.08|6161.68|6161.68|0
1605022800000|2020-11-10 15:40:00|6161.7|6161.7|6169.68|6169.68|6170.07|6170.07|6158.83|6158.83|0
1605023100000|2020-11-10 15:45:00|6170.15|6170.15|6176.84|6176.84|6177.71|6177.71|6167.81|6167.81|0
1605023400000|2020-11-10 15:50:00|6177.45|6177.45|6180.74|6180.74|6184.08|6184.08|6176.07|6176.07|0
1605023700000|2020-11-10 15:55:00|6182.05|6182.05|6187.13|6187.13|6189.25|6189.25|6182.05|6182.05|0
1605024000000|2020-11-10 16:00:00|6186.9|6186.9|6193.5|6193.5|6193.5|6193.5|6183.37|6183.37|0
1605024300000|2020-11-10 16:05:00|6193.06|6193.06|6202.83|6202.83|6207.49|6207.49|6192.2|6192.2|0
1605024600000|2020-11-10 16:10:00|6202.6|6202.6|6206.84|6206.84|6207.39|6207.39|6199.5|6199.5|0
1605024900000|2020-11-10 16:15:00|6207.1|6207.1|6200.28|6200.28|6207.64|6207.64|6197.53|6197.53|0
1605025200000|2020-11-10 16:20:00|6200.51|6200.51|6204.14|6204.14|6207.55|6207.55|6200.51|6200.51|0
1605025500000|2020-11-10 16:25:00|6204.5|6204.5|6216.02|6216.02|6219.15|6219.15|6203.89|6203.89|0
1604996100000|2020-11-10 08:15:00|6086.01|6086.01|6091.43|6091.43|6103.66|6103.66|6075.51|6075.51|0
1604996400000|2020-11-10 08:20:00|6090.56|6090.56|6114.3|6114.3|6119.79|6119.79|6088.82|6088.82|0
1604996700000|2020-11-10 08:25:00|6113.69|6113.69|6106.36|6106.36|6119.35|6119.35|6100.99|6100.99|0
1604997000000|2020-11-10 08:30:00|6105.93|6105.93|6087.81|6087.81|6111.62|6111.62|6087.81|6087.81|0
1604997300000|2020-11-10 08:35:00|6090.85|6090.85|6080.67|6080.67|6090.85|6090.85|6078.06|6078.06|0
1604997600000|2020-11-10 08:40:00|6079.59|6079.59|6077.4|6077.4|6088.85|6088.85|6073.56|6073.56|0
1604997900000|2020-11-10 08:45:00|6078.27|6078.27|6086.73|6086.73|6092.68|6092.68|6076.54|6076.54|0
1604998200000|2020-11-10 08:50:00|6086.97|6086.97|6096.48|6096.48|6099.09|6099.09|6086.21|6086.21|0
1604998500000|2020-11-10 08:55:00|6096.05|6096.05|6104.24|6104.24|6105.61|6105.61|6093.09|6093.09|0
1604998800000|2020-11-10 09:00:00|6104.04|6104.04|6111.58|6111.58|6114.99|6114.99|6101.34|6101.34|0
1604999100000|2020-11-10 09:05:00|6110.72|6110.72|6107.07|6107.07|6111.73|6111.73|6095.31|6095.31|0
1604999400000|2020-11-10 09:10:00|6108.5|6108.5|6102.38|6102.38|6112.93|6112.93|6098.47|6098.47|0
1604999700000|2020-11-10 09:15:00|6102.82|6102.82|6125.23|6125.23|6127.24|6127.24|6102.82|6102.82|0
1605000000000|2020-11-10 09:20:00|6124.36|6124.36|6134.02|6134.02|6134.73|6134.73|6123.28|6123.28|0
1605000300000|2020-11-10 09:25:00|6135.94|6135.94|6141.86|6141.86|6143.5|6143.5|6135.94|6135.94|0
1605000600000|2020-11-10 09:30:00|6142.22|6142.22|6129.44|6129.44|6144.41|6144.41|6129|6129|0
1605000900000|2020-11-10 09:35:00|6127.64|6127.64|6130.07|6130.07|6132.19|6132.19|6117.69|6117.69|0
1605001200000|2020-11-10 09:40:00|6127.9|6127.9|6126.04|6126.04|6139.57|6139.57|6119.84|6119.84|0
1605001500000|2020-11-10 09:45:00|6126.76|6126.76|6137.89|6137.89|6139.86|6139.86|6124.99|6124.99|0
1605001800000|2020-11-10 09:50:00|6137.17|6137.17|6115.92|6115.92|6137.17|6137.17|6108.31|6108.31|0
1605002100000|2020-11-10 09:55:00|6116.15|6116.15|6109.77|6109.77|6121.99|6121.99|6106.08|6106.08|0
1605002400000|2020-11-10 10:00:00|6109.41|6109.41|6112.9|6112.9|6114.22|6114.22|6103.9|6103.9|0
1605002700000|2020-11-10 10:05:00|6113.51|6113.51|6114.88|6114.88|6115.75|6115.75|6107.49|6107.49|0
1605003000000|2020-11-10 10:10:00|6113.98|6113.98|6097.84|6097.84|6119.62|6119.62|6095.23|6095.23|0
1605003300000|2020-11-10 10:15:00|6096.12|6096.12|6094.87|6094.87|6102.01|6102.01|6092.94|6092.94|0
1605003600000|2020-11-10 10:20:00|6094.51|6094.51|6096.36|6096.36|6106.1|6106.1|6094.51|6094.51|0
1605003900000|2020-11-10 10:25:00|6097.66|6097.66|6084.62|6084.62|6097.66|6097.66|6082.45|6082.45|0
1605004200000|2020-11-10 10:30:00|6085.08|6085.08|6085|6085|6091.99|6091.99|6083.96|6083.96|0
1605004500000|2020-11-10 10:35:00|6085.87|6085.87|6102.38|6102.38|6110.49|6110.49|6085.61|6085.61|0
1605004800000|2020-11-10 10:40:00|6101.51|6101.51|6086.07|6086.07|6103.95|6103.95|6084.95|6084.95|0
1605005100000|2020-11-10 10:45:00|6085.2|6085.2|6079.92|6079.92|6090.46|6090.46|6074.46|6074.46|0
1605005400000|2020-11-10 10:50:00|6080.53|6080.53|6079.36|6079.36|6081.4|6081.4|6070.65|6070.65|0
1605005700000|2020-11-10 10:55:00|6079.82|6079.82|6075.45|6075.45|6084.68|6084.68|6074.73|6074.73|0
1605006000000|2020-11-10 11:00:00|6075.09|6075.09|6079.4|6079.4|6079.4|6079.4|6065.33|6065.33|0
1605006300000|2020-11-10 11:05:00|6080.01|6080.01|6094.49|6094.49|6094.49|6094.49|6079.56|6079.56|0
1605006600000|2020-11-10 11:10:00|6094.72|6094.72|6101.45|6101.45|6106.09|6106.09|6093.98|6093.98|0
1605006900000|2020-11-10 11:15:00|6100.84|6100.84|6105.57|6105.57|6105.57|6105.57|6096.58|6096.58|0
1605007200000|2020-11-10 11:20:00|6104.71|6104.71|6105.31|6105.31|6108.15|6108.15|6101.99|6101.99|0
1605007500000|2020-11-10 11:25:00|6104.88|6104.88|6105.63|6105.63|6109.05|6109.05|6102.49|6102.49|0
1605007800000|2020-11-10 11:30:00|6105.89|6105.89|6123.18|6123.18|6123.18|6123.18|6105.89|6105.89|0
1605008100000|2020-11-10 11:35:00|6123.79|6123.79|6126.99|6126.99|6128.25|6128.25|6122.41|6122.41|0
1605008400000|2020-11-10 11:40:00|6127.6|6127.6|6113.87|6113.87|6128.84|6128.84|6113.87|6113.87|0
1605008700000|2020-11-10 11:45:00|6113.64|6113.64|6113.36|6113.36|6123.86|6123.86|6113.36|6113.36|0
1605009000000|2020-11-10 11:50:00|6112.06|6112.06|6106.53|6106.53|6115.13|6115.13|6093.7|6093.7|0
1605009300000|2020-11-10 11:55:00|6107.61|6107.61|6104.64|6104.64|6108.51|6108.51|6097.37|6097.37|0
1605009600000|2020-11-10 12:00:00|6104.2|6104.2|6122.66|6122.66|6122.66|6122.66|6101.51|6101.51|0
1605009900000|2020-11-10 12:05:00|6122.43|6122.43|6122.99|6122.99|6128.02|6128.02|6120.84|6120.84|0
1605010200000|2020-11-10 12:10:00|6123.35|6123.35|6133.65|6133.65|6134.08|6134.08|6120.2|6120.2|0
1605010500000|2020-11-10 12:15:00|6133.29|6133.29|6143.04|6143.04|6154.91|6154.91|6131.73|6131.73|0
1605010800000|2020-11-10 12:20:00|6142.68|6142.68|6142.54|6142.54|6146.67|6146.67|6138.4|6138.4|0
1605011100000|2020-11-10 12:25:00|6142.18|6142.18|6150.1|6150.1|6150.53|6150.53|6136.9|6136.9|0
1605011400000|2020-11-10 12:30:00|6149.87|6149.87|6150.63|6150.63|6156.84|6156.84|6149.58|6149.58|0
1605011700000|2020-11-10 12:35:00|6150.89|6150.89|6157.86|6157.86|6160.4|6160.4|6146.35|6146.35|0
1605012000000|2020-11-10 12:40:00|6157.63|6157.63|6160.15|6160.15|6160.15|6160.15|6152.96|6152.96|0
1605012300000|2020-11-10 12:45:00|6159.54|6159.54|6163.53|6163.53|6164.84|6164.84|6154.14|6154.14|0
1605012600000|2020-11-10 12:50:00|6163.76|6163.76|6161.71|6161.71|6168.15|6168.15|6157.95|6157.95|0
1605012900000|2020-11-10 12:55:00|6161.35|6161.35|6144.09|6144.09|6161.35|6161.35|6140.66|6140.66|0
1605013200000|2020-11-10 13:00:00|6143.73|6143.73|6136.82|6136.82|6148.49|6148.49|6133.93|6133.93|0
1605013500000|2020-11-10 13:05:00|6136.59|6136.59|6146.59|6146.59|6146.59|6146.59|6131.63|6131.63|0
1605013800000|2020-11-10 13:10:00|6146.82|6146.82|6140.41|6140.41|6148.84|6148.84|6140|6140|0
1605014100000|2020-11-10 13:15:00|6142.15|6142.15|6145.96|6145.96|6146.57|6146.57|6138.11|6138.11|0
1605014400000|2020-11-10 13:20:00|6146.4|6146.4|6140.44|6140.44|6150.51|6150.51|6138.04|6138.04|0
1605014700000|2020-11-10 13:25:00|6139.84|6139.84|6138.22|6138.22|6146.42|6146.42|6133.72|6133.72|0
1605015000000|2020-11-10 13:30:00|6138.68|6138.68|6131.44|6131.44|6141.59|6141.59|6129.16|6129.16|0
1605015300000|2020-11-10 13:35:00|6131.08|6131.08|6136.03|6136.03|6136.39|6136.39|6128.2|6128.2|0
1605015600000|2020-11-10 13:40:00|6136.75|6136.75|6139.05|6139.05|6141.2|6141.2|6130.73|6130.73|0
1605015900000|2020-11-10 13:45:00|6139.29|6139.29|6156.5|6156.5|6156.53|6156.53|6137.98|6137.98|0
1605016200000|2020-11-10 13:50:00|6156.94|6156.94|6166.03|6166.03|6171.82|6171.82|6156.94|6156.94|0
1605016500000|2020-11-10 13:55:00|6165.6|6165.6|6172.48|6172.48|6172.48|6172.48|6161.24|6161.24|0
1605016800000|2020-11-10 14:00:00|6172.12|6172.12|6160.69|6160.69|6172.12|6172.12|6157.03|6157.03|0
1605017100000|2020-11-10 14:05:00|6161.12|6161.12|6160.02|6160.02|6166.98|6166.98|6159.52|6159.52|0
1605017400000|2020-11-10 14:10:00|6159.79|6159.79|6165.1|6165.1|6167.74|6167.74|6157.31|6157.31|0
1605017700000|2020-11-10 14:15:00|6164.49|6164.49|6154.27|6154.27|6164.49|6164.49|6151.79|6151.79|0
1605018000000|2020-11-10 14:20:00|6154.63|6154.63|6165.86|6165.86|6165.98|6165.98|6154.63|6154.63|0
1605018300000|2020-11-10 14:25:00|6166.12|6166.12|6183.13|6183.13|6183.13|6183.13|6166.12|6166.12|0
1605018600000|2020-11-10 14:30:00|6183.99|6183.99|6189.17|6189.17|6195.52|6195.52|6174.58|6174.58|0
1605018900000|2020-11-10 14:35:00|6188.45|6188.45|6191|6191|6196.44|6196.44|6182.06|6182.06|0
1605019200000|2020-11-10 14:40:00|6190.56|6190.56|6200.32|6200.32|6208.63|6208.63|6188.59|6188.59|0
1605019500000|2020-11-10 14:45:00|6199.88|6199.88|6205.91|6205.91|6207.71|6207.71|6197.51|6197.51|0
1605019800000|2020-11-10 14:50:00|6205.47|6205.47|6202.04|6202.04|6208.89|6208.89|6200.09|6200.09|0
1605020100000|2020-11-10 14:55:00|6201.35|6201.35|6198.81|6198.81|6202.43|6202.43|6195.31|6195.31|0
1605020400000|2020-11-10 15:00:00|6197.73|6197.73|6208.57|6208.57|6209|6209|6195.71|6195.71|0
1605020700000|2020-11-10 15:05:00|6209.01|6209.01|6202.48|6202.48|6210.56|6210.56|6197.05|6197.05|0
1605021000000|2020-11-10 15:10:00|6202.02|6202.02|6205.86|6205.86|6210.28|6210.28|6202.02|6202.02|0
1605021300000|2020-11-10 15:15:00|6205|6205|6204.32|6204.32|6208.61|6208.61|6201.13|6201.13|0
1605021600000|2020-11-10 15:20:00|6204.78|6204.78|6201.05|6201.05|6207.07|6207.07|6195.64|6195.64|0
1605021900000|2020-11-10 15:25:00|6201.41|6201.41|6196.7|6196.7|6201.41|6201.41|6195.99|6195.99|0
1605022200000|2020-11-10 15:30:00|6197.31|6197.31|6182.62|6182.62|6197.31|6197.31|6180.21|6180.21|0
1605022500000|2020-11-10 15:35:00|6181.32|6181.32|6162.14|6162.14|6183.08|6183.08|6161.68|6161.68|0
1605022800000|2020-11-10 15:40:00|6161.7|6161.7|6169.68|6169.68|6170.07|6170.07|6158.83|6158.83|0
1605023100000|2020-11-10 15:45:00|6170.15|6170.15|6176.84|6176.84|6177.71|6177.71|6167.81|6167.81|0
1605023400000|2020-11-10 15:50:00|6177.45|6177.45|6180.74|6180.74|6184.08|6184.08|6176.07|6176.07|0
1605023700000|2020-11-10 15:55:00|6182.05|6182.05|6187.13|6187.13|6189.25|6189.25|6182.05|6182.05|0
1605024000000|2020-11-10 16:00:00|6186.9|6186.9|6193.5|6193.5|6193.5|6193.5|6183.37|6183.37|0
1605024300000|2020-11-10 16:05:00|6193.06|6193.06|6202.83|6202.83|6207.49|6207.49|6192.2|6192.2|0
1605024600000|2020-11-10 16:10:00|6202.6|6202.6|6206.84|6206.84|6207.39|6207.39|6199.5|6199.5|0
1605024900000|2020-11-10 16:15:00|6207.1|6207.1|6200.28|6200.28|6207.64|6207.64|6197.53|6197.53|0
1605025200000|2020-11-10 16:20:00|6200.51|6200.51|6204.14|6204.14|6207.55|6207.55|6200.51|6200.51|0
1605025500000|2020-11-10 16:25:00|6204.5|6204.5|6216.02|6216.02|6219.15|6219.15|6203.89|6203.89|0
1605082500000|2020-11-11 08:15:00|6156.76|6156.76|6148.64|6148.64|6161.82|6161.82|6145.03|6145.03|0
1605082800000|2020-11-11 08:20:00|6149.25|6149.25|6161.22|6161.22|6178.82|6178.82|6149.25|6149.25|0
1605083100000|2020-11-11 08:25:00|6160.07|6160.07|6163.08|6163.08|6168.51|6168.51|6148.4|6148.4|0
1605083400000|2020-11-11 08:30:00|6161.7|6161.7|6142.12|6142.12|6161.7|6161.7|6137.83|6137.83|0
1605083700000|2020-11-11 08:35:00|6143.43|6143.43|6131.96|6131.96|6145.62|6145.62|6130.2|6130.2|0
1605084000000|2020-11-11 08:40:00|6130.22|6130.22|6133.98|6133.98|6140.79|6140.79|6127.52|6127.52|0
1605084300000|2020-11-11 08:45:00|6133.52|6133.52|6134.59|6134.59|6137.19|6137.19|6125.26|6125.26|0
1605084600000|2020-11-11 08:50:00|6134.95|6134.95|6117.14|6117.14|6135.81|6135.81|6117.14|6117.14|0
1605084900000|2020-11-11 08:55:00|6118|6118|6111.32|6111.32|6118.78|6118.78|6109.58|6109.58|0
1605085200000|2020-11-11 09:00:00|6111.68|6111.68|6117.02|6117.02|6118.58|6118.58|6111.68|6111.68|0
1605085500000|2020-11-11 09:05:00|6117.74|6117.74|6107.98|6107.98|6118.61|6118.61|6107.48|6107.48|0
1605085800000|2020-11-11 09:10:00|6109.29|6109.29|6108.84|6108.84|6118.58|6118.58|6107.21|6107.21|0
1605086100000|2020-11-11 09:15:00|6107.54|6107.54|6110.42|6110.42|6117.88|6117.88|6106.21|6106.21|0
1605086400000|2020-11-11 09:20:00|6109.98|6109.98|6124.23|6124.23|6128.99|6128.99|6109.49|6109.49|0
1605086700000|2020-11-11 09:25:00|6122.06|6122.06|6122.77|6122.77|6128.45|6128.45|6118.08|6118.08|0
1605087000000|2020-11-11 09:30:00|6123.2|6123.2|6100.35|6100.35|6126.5|6126.5|6099.76|6099.76|0
1605087300000|2020-11-11 09:35:00|6102.09|6102.09|6114.4|6114.4|6114.4|6114.4|6102.09|6102.09|0
1605087600000|2020-11-11 09:40:00|6113.79|6113.79|6117.87|6117.87|6120.95|6120.95|6112.88|6112.88|0
1605087900000|2020-11-11 09:45:00|6118.48|6118.48|6109.21|6109.21|6123.81|6123.81|6109.21|6109.21|0
1605088200000|2020-11-11 09:50:00|6109.44|6109.44|6108.23|6108.23|6113.41|6113.41|6105.82|6105.82|0
1605088500000|2020-11-11 09:55:00|6108.59|6108.59|6108.62|6108.62|6112.84|6112.84|6107.05|6107.05|0
1605088800000|2020-11-11 10:00:00|6108.01|6108.01|6096.09|6096.09|6111.04|6111.04|6095.66|6095.66|0
1605089100000|2020-11-11 10:05:00|6095.73|6095.73|6093.55|6093.55|6095.73|6095.73|6085.75|6085.75|0
1605089400000|2020-11-11 10:10:00|6092.25|6092.25|6078.47|6078.47|6092.25|6092.25|6078.24|6078.24|0
1605089700000|2020-11-11 10:15:00|6078.9|6078.9|6079.4|6079.4|6084.75|6084.75|6078.53|6078.53|0
1605090000000|2020-11-11 10:20:00|6079.63|6079.63|6073.53|6073.53|6079.63|6079.63|6064.08|6064.08|0
1605090300000|2020-11-11 10:25:00|6073.96|6073.96|6080.87|6080.87|6083.38|6083.38|6073.25|6073.25|0
1605090600000|2020-11-11 10:30:00|6080|6080|6067.24|6067.24|6080|6080|6064.68|6064.68|0
1605090900000|2020-11-11 10:35:00|6066.88|6066.88|6072.73|6072.73|6072.96|6072.96|6065.67|6065.67|0
1605091200000|2020-11-11 10:40:00|6073.45|6073.45|6089.29|6089.29|6091.9|6091.9|6073.37|6073.37|0
1605091500000|2020-11-11 10:45:00|6088.83|6088.83|6092.63|6092.63|6093.24|6093.24|6088.23|6088.23|0
1605091800000|2020-11-11 10:50:00|6093.06|6093.06|6103.79|6103.79|6106.47|6106.47|6093.06|6093.06|0
1605092100000|2020-11-11 10:55:00|6104.25|6104.25|6108.16|6108.16|6111.26|6111.26|6104.25|6104.25|0
1605092400000|2020-11-11 11:00:00|6106.42|6106.42|6116.88|6116.88|6120.18|6120.18|6105.26|6105.26|0
1605092700000|2020-11-11 11:05:00|6117.23|6117.23|6117.66|6117.66|6121.45|6121.45|6111.02|6111.02|0
1605093000000|2020-11-11 11:10:00|6118.13|6118.13|6120.42|6120.42|6124.96|6124.96|6117.37|6117.37|0
1605093300000|2020-11-11 11:15:00|6119.96|6119.96|6125.28|6125.28|6126.3|6126.3|6117.7|6117.7|0
1605093600000|2020-11-11 11:20:00|6124.84|6124.84|6116.67|6116.67|6126.9|6126.9|6113.89|6113.89|0
1605093900000|2020-11-11 11:25:00|6117.28|6117.28|6124.29|6124.29|6124.29|6124.29|6116.37|6116.37|0
1605094200000|2020-11-11 11:30:00|6124.65|6124.65|6120.8|6120.8|6126.42|6126.42|6118.46|6118.46|0
1605094500000|2020-11-11 11:35:00|6121.23|6121.23|6135.37|6135.37|6136.43|6136.43|6121.23|6121.23|0
1605094800000|2020-11-11 11:40:00|6135.14|6135.14|6132.72|6132.72|6135.75|6135.75|6130.36|6130.36|0
1605095100000|2020-11-11 11:45:00|6134.9|6134.9|6124.53|6124.53|6134.98|6134.98|6120.79|6120.79|0
1605095400000|2020-11-11 11:50:00|6125.14|6125.14|6130.72|6130.72|6131.42|6131.42|6125.14|6125.14|0
1605095700000|2020-11-11 11:55:00|6130.37|6130.37|6131.73|6131.73|6133.72|6133.72|6130.37|6130.37|0
1605096000000|2020-11-11 12:00:00|6131.29|6131.29|6122.5|6122.5|6131.29|6131.29|6122.24|6122.24|0
1605096300000|2020-11-11 12:05:00|6122.73|6122.73|6120.47|6120.47|6125.22|6125.22|6118.92|6118.92|0
1605096600000|2020-11-11 12:10:00|6120.11|6120.11|6115.97|6115.97|6121.34|6121.34|6115.54|6115.54|0
1605096900000|2020-11-11 12:15:00|6116.33|6116.33|6131.22|6131.22|6131.22|6131.22|6115.47|6115.47|0
1605097200000|2020-11-11 12:20:00|6131.82|6131.82|6141.8|6141.8|6142.98|6142.98|6131.82|6131.82|0
1605097500000|2020-11-11 12:25:00|6142.23|6142.23|6138.47|6138.47|6145.4|6145.4|6138.47|6138.47|0
1605097800000|2020-11-11 12:30:00|6138.03|6138.03|6142.72|6142.72|6142.72|6142.72|6135.5|6135.5|0
1605098100000|2020-11-11 12:35:00|6143.16|6143.16|6142.72|6142.72|6144.21|6144.21|6140.67|6140.67|0
1605098400000|2020-11-11 12:40:00|6143.08|6143.08|6144.39|6144.39|6148.41|6148.41|6143.08|6143.08|0
1605098700000|2020-11-11 12:45:00|6143.52|6143.52|6148.66|6148.66|6148.66|6148.66|6141.61|6141.61|0
1605099000000|2020-11-11 12:50:00|6149.1|6149.1|6155.57|6155.57|6155.57|6155.57|6148.85|6148.85|0
1605099300000|2020-11-11 12:55:00|6155.1|6155.1|6159.51|6159.51|6162.02|6162.02|6154.39|6154.39|0
1605099600000|2020-11-11 13:00:00|6158.9|6158.9|6160.98|6160.98|6161.23|6161.23|6155.84|6155.84|0
1605099900000|2020-11-11 13:05:00|6160.11|6160.11|6161.66|6161.66|6168.57|6168.57|6160.11|6160.11|0
1605100200000|2020-11-11 13:10:00|6162.27|6162.27|6160.85|6160.85|6163.78|6163.78|6160.24|6160.24|0
1605100500000|2020-11-11 13:15:00|6159.98|6159.98|6161.51|6161.51|6162.58|6162.58|6159.75|6159.75|0
1605100800000|2020-11-11 13:20:00|6161.07|6161.07|6161.8|6161.8|6163.89|6163.89|6154.33|6154.33|0
1605101100000|2020-11-11 13:25:00|6160.93|6160.93|6165.65|6165.65|6166.26|6166.26|6159.34|6159.34|0
1605101400000|2020-11-11 13:30:00|6166.11|6166.11|6178.39|6178.39|6178.39|6178.39|6165.54|6165.54|0
1605101700000|2020-11-11 13:35:00|6178.75|6178.75|6208.42|6208.42|6208.96|6208.96|6178.75|6178.75|0
1605102000000|2020-11-11 13:40:00|6208.07|6208.07|6190.52|6190.52|6208.07|6208.07|6188.5|6188.5|0
1605102300000|2020-11-11 13:45:00|6190.06|6190.06|6188.69|6188.69|6194.38|6194.38|6187.08|6187.08|0
1605102600000|2020-11-11 13:50:00|6187.39|6187.39|6186.73|6186.73|6191.31|6191.31|6185.94|6185.94|0
1605102900000|2020-11-11 13:55:00|6186.3|6186.3|6193.35|6193.35|6194.42|6194.42|6185.94|6185.94|0
1605103200000|2020-11-11 14:00:00|6192.48|6192.48|6177.82|6177.82|6192.48|6192.48|6177.82|6177.82|0
1605103500000|2020-11-11 14:05:00|6177.39|6177.39|6168.48|6168.48|6177.39|6177.39|6166.53|6166.53|0
1605103800000|2020-11-11 14:10:00|6167.61|6167.61|6179.99|6179.99|6181.7|6181.7|6166.07|6166.07|0
1605104100000|2020-11-11 14:15:00|6181.72|6181.72|6179.41|6179.41|6185.53|6185.53|6176.18|6176.18|0
1605104400000|2020-11-11 14:20:00|6179.84|6179.84|6187.71|6187.71|6191.13|6191.13|6179.15|6179.15|0
1605104700000|2020-11-11 14:25:00|6187.27|6187.27|6186.07|6186.07|6188.25|6188.25|6181.23|6181.23|0
1605105000000|2020-11-11 14:30:00|6186.53|6186.53|6183.3|6183.3|6187.39|6187.39|6180.19|6180.19|0
1605105300000|2020-11-11 14:35:00|6183.07|6183.07|6186.24|6186.24|6192.49|6192.49|6182.84|6182.84|0
1605105600000|2020-11-11 14:40:00|6185.81|6185.81|6185.07|6185.07|6186.04|6186.04|6179.43|6179.43|0
1605105900000|2020-11-11 14:45:00|6185.51|6185.51|6179.51|6179.51|6187.9|6187.9|6176.79|6176.79|0
1605106200000|2020-11-11 14:50:00|6178.8|6178.8|6179.44|6179.44|6184|6184|6175.91|6175.91|0
1605106500000|2020-11-11 14:55:00|6179.01|6179.01|6162.97|6162.97|6179.44|6179.44|6162.5|6162.5|0
1605106800000|2020-11-11 15:00:00|6164.27|6164.27|6156.35|6156.35|6171.57|6171.57|6156.29|6156.29|0
1605107100000|2020-11-11 15:05:00|6155.99|6155.99|6167.37|6167.37|6169.2|6169.2|6155.99|6155.99|0
1605107400000|2020-11-11 15:10:00|6167.14|6167.14|6174.66|6174.66|6178.6|6178.6|6164.76|6164.76|0
1605107700000|2020-11-11 15:15:00|6174.05|6174.05|6174.9|6174.9|6179.72|6179.72|6171.85|6171.85|0
1605108000000|2020-11-11 15:20:00|6175.26|6175.26|6173.39|6173.39|6179.99|6179.99|6173.39|6173.39|0
1605108300000|2020-11-11 15:25:00|6173.13|6173.13|6180.83|6180.83|6181.79|6181.79|6171.81|6171.81|0
1605108600000|2020-11-11 15:30:00|6181.26|6181.26|6184.55|6184.55|6186.31|6186.31|6180.98|6180.98|0
1605108900000|2020-11-11 15:35:00|6185.42|6185.42|6185.83|6185.83|6190.74|6190.74|6185.25|6185.25|0
1605109200000|2020-11-11 15:40:00|6184.97|6184.97|6189.07|6189.07|6191.05|6191.05|6184.33|6184.33|0
1605109500000|2020-11-11 15:45:00|6189.54|6189.54|6196.63|6196.63|6201.07|6201.07|6189.54|6189.54|0
1605109800000|2020-11-11 15:50:00|6196.02|6196.02|6199.77|6199.77|6204.13|6204.13|6196.02|6196.02|0
1605110100000|2020-11-11 15:55:00|6201.25|6201.25|6211.44|6211.44|6212.65|6212.65|6201.25|6201.25|0
1605110400000|2020-11-11 16:00:00|6211.08|6211.08|6197.33|6197.33|6211.57|6211.57|6197.33|6197.33|0
1605110700000|2020-11-11 16:05:00|6196.98|6196.98|6204.85|6204.85|6204.85|6204.85|6195.26|6195.26|0
1605111000000|2020-11-11 16:10:00|6205.21|6205.21|6213.59|6213.59|6216.32|6216.32|6205.21|6205.21|0
1605111300000|2020-11-11 16:15:00|6213.36|6213.36|6210.09|6210.09|6213.36|6213.36|6207.6|6207.6|0
1605111600000|2020-11-11 16:20:00|6209.57|6209.57|6206.96|6206.96|6211.07|6211.07|6204.97|6204.97|0
1605111900000|2020-11-11 16:25:00|6207.32|6207.32|6212.76|6212.76|6214.7|6214.7|6207.32|6207.32|0
1605168900000|2020-11-12 08:15:00|6188.77|6188.77|6191.21|6191.21|6197.35|6197.35|6177.32|6177.32|0
1605169200000|2020-11-12 08:20:00|6192.52|6192.52|6180.86|6180.86|6193.74|6193.74|6178.6|6178.6|0
1605169500000|2020-11-12 08:25:00|6181.73|6181.73|6186.06|6186.06|6188.6|6188.6|6179.14|6179.14|0
1605169800000|2020-11-12 08:30:00|6185.63|6185.63|6200.71|6200.71|6200.71|6200.71|6185.63|6185.63|0
1605170100000|2020-11-12 08:35:00|6201.92|6201.92|6187.38|6187.38|6207.68|6207.68|6187.38|6187.38|0
1605170400000|2020-11-12 08:40:00|6188.1|6188.1|6195.66|6195.66|6199.48|6199.48|6185.28|6185.28|0
1605170700000|2020-11-12 08:45:00|6193.92|6193.92|6199.57|6199.57|6201.4|6201.4|6191.73|6191.73|0
1605171000000|2020-11-12 08:50:00|6199.13|6199.13|6187.5|6187.5|6212.68|6212.68|6187.5|6187.5|0
1605171300000|2020-11-12 08:55:00|6187.96|6187.96|6185.56|6185.56|6194.49|6194.49|6184.26|6184.26|0
1605171600000|2020-11-12 09:00:00|6185.92|6185.92|6201.43|6201.43|6201.43|6201.43|6185.14|6185.14|0
1605171900000|2020-11-12 09:05:00|6201.79|6201.79|6190.72|6190.72|6203.17|6203.17|6189.47|6189.47|0
1605172200000|2020-11-12 09:10:00|6190.95|6190.95|6194.03|6194.03|6197.18|6197.18|6189.07|6189.07|0
1605172500000|2020-11-12 09:15:00|6194.89|6194.89|6205.3|6205.3|6205.3|6205.3|6194.89|6194.89|0
1605172800000|2020-11-12 09:20:00|6204.95|6204.95|6220.85|6220.85|6220.85|6220.85|6203.64|6203.64|0
1605173100000|2020-11-12 09:25:00|6221.72|6221.72|6220.5|6220.5|6224.98|6224.98|6216.88|6216.88|0
1605173400000|2020-11-12 09:30:00|6221.37|6221.37|6228.23|6228.23|6229.92|6229.92|6219.95|6219.95|0
1605173700000|2020-11-12 09:35:00|6227.01|6227.01|6229.26|6229.26|6231.11|6231.11|6219.17|6219.17|0
1605174000000|2020-11-12 09:40:00|6230.48|6230.48|6228.01|6228.01|6231.34|6231.34|6224.13|6224.13|0
1605174300000|2020-11-12 09:45:00|6226.93|6226.93|6231|6231|6231|6231|6219.99|6219.99|0
1605174600000|2020-11-12 09:50:00|6228.54|6228.54|6226.02|6226.02|6228.9|6228.9|6222.34|6222.34|0
1605174900000|2020-11-12 09:55:00|6225.15|6225.15|6227.7|6227.7|6234.03|6234.03|6224.11|6224.11|0
1605175200000|2020-11-12 10:00:00|6227.94|6227.94|6232.47|6232.47|6232.82|6232.82|6225.35|6225.35|0
1605175500000|2020-11-12 10:05:00|6232.7|6232.7|6238.21|6238.21|6239.14|6239.14|6232.23|6232.23|0
1605175800000|2020-11-12 10:10:00|6239.08|6239.08|6235.75|6235.75|6242.78|6242.78|6233.85|6233.85|0
1605176100000|2020-11-12 10:15:00|6235.98|6235.98|6243.29|6243.29|6244|6244|6234.98|6234.98|0
1605176400000|2020-11-12 10:20:00|6244.59|6244.59|6245.72|6245.72|6247.51|6247.51|6243.23|6243.23|0
1605176700000|2020-11-12 10:25:00|6245.36|6245.36|6241.08|6241.08|6245.72|6245.72|6234.9|6234.9|0
1605177000000|2020-11-12 10:30:00|6240.41|6240.41|6239.81|6239.81|6240.41|6240.41|6232.75|6232.75|0
1605177300000|2020-11-12 10:35:00|6239.58|6239.58|6240.69|6240.69|6242.72|6242.72|6236.96|6236.96|0
1605177600000|2020-11-12 10:40:00|6241.56|6241.56|6246.5|6246.5|6248.68|6248.68|6237.79|6237.79|0
1605177900000|2020-11-12 10:45:00|6246.94|6246.94|6251.24|6251.24|6252.6|6252.6|6244.33|6244.33|0
1605178200000|2020-11-12 10:50:00|6251.7|6251.7|6249.35|6249.35|6252.09|6252.09|6248.79|6248.79|0
1605178500000|2020-11-12 10:55:00|6248.92|6248.92|6248.61|6248.61|6252.12|6252.12|6247.46|6247.46|0
1605178800000|2020-11-12 11:00:00|6250.34|6250.34|6254.03|6254.03|6257.78|6257.78|6250.34|6250.34|0
1605179100000|2020-11-12 11:05:00|6252.72|6252.72|6243.82|6243.82|6254.82|6254.82|6243.82|6243.82|0
1605179400000|2020-11-12 11:10:00|6242.95|6242.95|6240.99|6240.99|6245.05|6245.05|6240.99|6240.99|0
1605179700000|2020-11-12 11:15:00|6240.76|6240.76|6230.96|6230.96|6240.76|6240.76|6230.7|6230.7|0
1605180000000|2020-11-12 11:20:00|6230.53|6230.53|6227.7|6227.7|6232.35|6232.35|6227.7|6227.7|0
1605180300000|2020-11-12 11:25:00|6227.26|6227.26|6221.94|6221.94|6228.48|6228.48|6220.03|6220.03|0
1605180600000|2020-11-12 11:30:00|6221.5|6221.5|6222.01|6222.01|6223.94|6223.94|6216.13|6216.13|0
1605180900000|2020-11-12 11:35:00|6222.45|6222.45|6208.39|6208.39|6222.45|6222.45|6208.39|6208.39|0
1605181200000|2020-11-12 11:40:00|6207.96|6207.96|6213.26|6213.26|6213.26|6213.26|6205.81|6205.81|0
1605181500000|2020-11-12 11:45:00|6214.04|6214.04|6210.91|6210.91|6216.08|6216.08|6209.76|6209.76|0
1605181800000|2020-11-12 11:50:00|6211.35|6211.35|6220.58|6220.58|6220.58|6220.58|6211.35|6211.35|0
1605182100000|2020-11-12 11:55:00|6220.35|6220.35|6213.69|6213.69|6220.35|6220.35|6212.26|6212.26|0
1605182400000|2020-11-12 12:00:00|6214.3|6214.3|6206.78|6206.78|6217|6217|6205.33|6205.33|0
1605182700000|2020-11-12 12:05:00|6207.21|6207.21|6196.67|6196.67|6207.21|6207.21|6192.85|6192.85|0
1605183000000|2020-11-12 12:10:00|6196.23|6196.23|6202.16|6202.16|6202.16|6202.16|6195.8|6195.8|0
1605183300000|2020-11-12 12:15:00|6201.7|6201.7|6203.4|6203.4|6206.67|6206.67|6201.03|6201.03|0
1605183600000|2020-11-12 12:20:00|6202.79|6202.79|6204.07|6204.07|6204.07|6204.07|6197.59|6197.59|0
1605183900000|2020-11-12 12:25:00|6204.93|6204.93|6211.54|6211.54|6212.7|6212.7|6202.82|6202.82|0
1605184200000|2020-11-12 12:30:00|6210.67|6210.67|6214.55|6214.55|6215.04|6215.04|6208.9|6208.9|0
1605184500000|2020-11-12 12:35:00|6214.12|6214.12|6207.1|6207.1|6216.15|6216.15|6205.62|6205.62|0
1605184800000|2020-11-12 12:40:00|6207.33|6207.33|6206.52|6206.52|6208.78|6208.78|6205.48|6205.48|0
1605185100000|2020-11-12 12:45:00|6207.13|6207.13|6205.9|6205.9|6212.21|6212.21|6204.42|6204.42|0
1605185400000|2020-11-12 12:50:00|6204.47|6204.47|6188.42|6188.42|6204.47|6204.47|6186.17|6186.17|0
1605185700000|2020-11-12 12:55:00|6189.2|6189.2|6185.65|6185.65|6190.95|6190.95|6185.65|6185.65|0
1605186000000|2020-11-12 13:00:00|6186.01|6186.01|6189.53|6189.53|6191.87|6191.87|6186.01|6186.01|0
1605186300000|2020-11-12 13:05:00|6190.14|6190.14|6182.08|6182.08|6191.44|6191.44|6181.85|6181.85|0
1605186600000|2020-11-12 13:10:00|6182.8|6182.8|6171.21|6171.21|6182.8|6182.8|6171.21|6171.21|0
1605186900000|2020-11-12 13:15:00|6171.64|6171.64|6180.02|6180.02|6183.09|6183.09|6171.64|6171.64|0
1605187200000|2020-11-12 13:20:00|6180.89|6180.89|6180.79|6180.79|6181.02|6181.02|6177.28|6177.28|0
1605187500000|2020-11-12 13:25:00|6182.51|6182.51|6179.3|6179.3|6182.8|6182.8|6176.75|6176.75|0
1605187800000|2020-11-12 13:30:00|6179.53|6179.53|6180.46|6180.46|6184|6184|6173.19|6173.19|0
1605188100000|2020-11-12 13:35:00|6180.03|6180.03|6178.13|6178.13|6183.14|6183.14|6177.6|6177.6|0
1605188400000|2020-11-12 13:40:00|6179.44|6179.44|6182.48|6182.48|6186.25|6186.25|6179.44|6179.44|0
1605188700000|2020-11-12 13:45:00|6182.05|6182.05|6172.32|6172.32|6182.05|6182.05|6171.44|6171.44|0
1605189000000|2020-11-12 13:50:00|6172.93|6172.93|6171.84|6171.84|6178.49|6178.49|6171.63|6171.63|0
1605189300000|2020-11-12 13:55:00|6171.4|6171.4|6184.23|6184.23|6184.23|6184.23|6170.81|6170.81|0
1605189600000|2020-11-12 14:00:00|6184.67|6184.67|6176.75|6176.75|6185.54|6185.54|6174.39|6174.39|0
1605189900000|2020-11-12 14:05:00|6178.05|6178.05|6174.15|6174.15|6178.41|6178.41|6170.97|6170.97|0
1605190200000|2020-11-12 14:10:00|6174.38|6174.38|6171.55|6171.55|6178.26|6178.26|6171.55|6171.55|0
1605190500000|2020-11-12 14:15:00|6170.47|6170.47|6163.79|6163.79|6170.65|6170.65|6160.84|6160.84|0
1605190800000|2020-11-12 14:20:00|6164.4|6164.4|6156.19|6156.19|6165.09|6165.09|6156.19|6156.19|0
1605191100000|2020-11-12 14:25:00|6155.11|6155.11|6160.19|6160.19|6161.37|6161.37|6152.01|6152.01|0
1605191400000|2020-11-12 14:30:00|6161.06|6161.06|6153.88|6153.88|6168.31|6168.31|6150.42|6150.42|0
1605191700000|2020-11-12 14:35:00|6153.52|6153.52|6162|6162|6162.23|6162.23|6153.18|6153.18|0
1605192000000|2020-11-12 14:40:00|6161.77|6161.77|6175.2|6175.2|6175.2|6175.2|6160.7|6160.7|0
1605192300000|2020-11-12 14:45:00|6174.33|6174.33|6160.48|6160.48|6175.05|6175.05|6160.48|6160.48|0
1605192600000|2020-11-12 14:50:00|6160.25|6160.25|6181.43|6181.43|6181.43|6181.43|6158.48|6158.48|0
1605192900000|2020-11-12 14:55:00|6180.71|6180.71|6177.61|6177.61|6182.36|6182.36|6176.69|6176.69|0
1605193200000|2020-11-12 15:00:00|6178.07|6178.07|6169.23|6169.23|6178.07|6178.07|6169.23|6169.23|0
1605193500000|2020-11-12 15:05:00|6168.63|6168.63|6175.86|6175.86|6179.34|6179.34|6166.01|6166.01|0
1605193800000|2020-11-12 15:10:00|6176.09|6176.09|6177.59|6177.59|6179.6|6179.6|6172.64|6172.64|0
1605194100000|2020-11-12 15:15:00|6177.15|6177.15|6176.28|6176.28|6179.39|6179.39|6170.79|6170.79|0
1605194400000|2020-11-12 15:20:00|6175.84|6175.84|6177.74|6177.74|6181.87|6181.87|6167.92|6167.92|0
1605194700000|2020-11-12 15:25:00|6177.97|6177.97|6180.92|6180.92|6181.35|6181.35|6174.08|6174.08|0
1605195000000|2020-11-12 15:30:00|6180.04|6180.04|6185.5|6185.5|6188.61|6188.61|6180.04|6180.04|0
1605195300000|2020-11-12 15:35:00|6185.86|6185.86|6184.08|6184.08|6188.07|6188.07|6181.96|6181.96|0
1605195600000|2020-11-12 15:40:00|6183.64|6183.64|6180.52|6180.52|6187.38|6187.38|6180.32|6180.32|0
1605195900000|2020-11-12 15:45:00|6181.39|6181.39|6182.76|6182.76|6184.27|6184.27|6178.44|6178.44|0
1605196200000|2020-11-12 15:50:00|6183.02|6183.02|6186.67|6186.67|6188.55|6188.55|6180.85|6180.85|0
1605196500000|2020-11-12 15:55:00|6186.9|6186.9|6184.7|6184.7|6186.9|6186.9|6181.05|6181.05|0
1605196800000|2020-11-12 16:00:00|6184.47|6184.47|6172.81|6172.81|6184.47|6184.47|6171.61|6171.61|0
1605197100000|2020-11-12 16:05:00|6173.24|6173.24|6171.61|6171.61|6175.1|6175.1|6170.74|6170.74|0
1605197400000|2020-11-12 16:10:00|6171.38|6171.38|6166.63|6166.63|6176.44|6176.44|6165.53|6165.53|0
1605197700000|2020-11-12 16:15:00|6167.85|6167.85|6172.77|6172.77|6172.77|6172.77|6166.93|6166.93|0
1605198000000|2020-11-12 16:20:00|6172.52|6172.52|6168.53|6168.53|6173.01|6173.01|6168.53|6168.53|0
1605198300000|2020-11-12 16:25:00|6168.3|6168.3|6175.93|6175.93|6178.09|6178.09|6162.88|6162.88|0
1605255300000|2020-11-13 08:15:00|6107.68|6107.68|6107.17|6107.17|6114.78|6114.78|6097.84|6097.84|0
1605255600000|2020-11-13 08:20:00|6106.31|6106.31|6109.42|6109.42|6110.66|6110.66|6103.67|6103.67|0
1605255900000|2020-11-13 08:25:00|6110.28|6110.28|6122.89|6122.89|6123.76|6123.76|6107.9|6107.9|0
1605256200000|2020-11-13 08:30:00|6122.53|6122.53|6134.65|6134.65|6135.42|6135.42|6117.35|6117.35|0
1605256500000|2020-11-13 08:35:00|6134.42|6134.42|6129.11|6129.11|6136.91|6136.91|6123.96|6123.96|0
1605256800000|2020-11-13 08:40:00|6129.97|6129.97|6115.45|6115.45|6131.76|6131.76|6115.45|6115.45|0
1605257100000|2020-11-13 08:45:00|6117.63|6117.63|6117.15|6117.15|6119.12|6119.12|6111.87|6111.87|0
1605257400000|2020-11-13 08:50:00|6116.54|6116.54|6113.26|6113.26|6116.54|6116.54|6110.09|6110.09|0
1605257700000|2020-11-13 08:55:00|6113.87|6113.87|6121.14|6121.14|6121.14|6121.14|6113.87|6113.87|0
1605258000000|2020-11-13 09:00:00|6122|6122|6122.98|6122.98|6128.41|6128.41|6122|6122|0
1605258300000|2020-11-13 09:05:00|6123.85|6123.85|6113.58|6113.58|6123.85|6123.85|6112.76|6112.76|0
1605258600000|2020-11-13 09:10:00|6115.31|6115.31|6116.02|6116.02|6116.02|6116.02|6113.81|6113.81|0
1605258900000|2020-11-13 09:15:00|6116.74|6116.74|6125.74|6125.74|6127.1|6127.1|6116.74|6116.74|0
1605259200000|2020-11-13 09:20:00|6126.96|6126.96|6136.9|6136.9|6138.64|6138.64|6126.96|6126.96|0
1605259500000|2020-11-13 09:25:00|6138.21|6138.21|6140.28|6140.28|6145.51|6145.51|6138.21|6138.21|0
1605259800000|2020-11-13 09:30:00|6142.7|6142.7|6152.07|6152.07|6152.51|6152.51|6142.7|6142.7|0
1605260100000|2020-11-13 09:35:00|6151.2|6151.2|6160.65|6160.65|6160.65|6160.65|6151.2|6151.2|0
1605260400000|2020-11-13 09:40:00|6159.79|6159.79|6159.95|6159.95|6159.95|6159.95|6155.75|6155.75|0
1605260700000|2020-11-13 09:45:00|6159.34|6159.34|6162.93|6162.93|6163.51|6163.51|6158.57|6158.57|0
1605261000000|2020-11-13 09:50:00|6162.49|6162.49|6160.81|6160.81|6164.26|6164.26|6159.65|6159.65|0
1605261300000|2020-11-13 09:55:00|6161.17|6161.17|6164.77|6164.77|6166.31|6166.31|6161.17|6161.17|0
1605261600000|2020-11-13 10:00:00|6164.41|6164.41|6162.37|6162.37|6165.36|6165.36|6159.59|6159.59|0
1605261900000|2020-11-13 10:05:00|6163.3|6163.3|6162.37|6162.37|6168.35|6168.35|6161.83|6161.83|0
1605262200000|2020-11-13 10:10:00|6161.68|6161.68|6158.17|6158.17|6161.7|6161.7|6158.17|6158.17|0
1605262500000|2020-11-13 10:15:00|6157.3|6157.3|6162.43|6162.43|6163.54|6163.54|6155.64|6155.64|0
1605262800000|2020-11-13 10:20:00|6162.2|6162.2|6158.07|6158.07|6162.64|6162.64|6158.07|6158.07|0
1605263100000|2020-11-13 10:25:00|6157.72|6157.72|6151.87|6151.87|6157.72|6157.72|6151.44|6151.44|0
1605263400000|2020-11-13 10:30:00|6151.51|6151.51|6150.25|6150.25|6152.36|6152.36|6147.85|6147.85|0
1605263700000|2020-11-13 10:35:00|6149.89|6149.89|6155.2|6155.2|6156.56|6156.56|6149.89|6149.89|0
1605264000000|2020-11-13 10:40:00|6155.72|6155.72|6154.18|6154.18|6156.08|6156.08|6153.13|6153.13|0
1605264300000|2020-11-13 10:45:00|6154.79|6154.79|6165.35|6165.35|6166.39|6166.39|6154.79|6154.79|0
1605264600000|2020-11-13 10:50:00|6165.96|6165.96|6175.26|6175.26|6175.26|6175.26|6165.96|6165.96|0
1605264900000|2020-11-13 10:55:00|6174.8|6174.8|6171.44|6171.44|6174.8|6174.8|6169.51|6169.51|0
1605265200000|2020-11-13 11:00:00|6172.3|6172.3|6157.65|6157.65|6173.35|6173.35|6154.37|6154.37|0
1605265500000|2020-11-13 11:05:00|6157.18|6157.18|6161.32|6161.32|6166.75|6166.75|6157.18|6157.18|0
1605265800000|2020-11-13 11:10:00|6161.78|6161.78|6162.16|6162.16|6167.87|6167.87|6161.78|6161.78|0
1605266100000|2020-11-13 11:15:00|6162.6|6162.6|6166.21|6166.21|6166.82|6166.82|6161.88|6161.88|0
1605266400000|2020-11-13 11:20:00|6166.44|6166.44|6161.19|6161.19|6168.11|6168.11|6161.19|6161.19|0
1605266700000|2020-11-13 11:25:00|6160.96|6160.96|6159.4|6159.4|6161.19|6161.19|6157.08|6157.08|0
1605267000000|2020-11-13 11:30:00|6158.58|6158.58|6149.47|6149.47|6160.7|6160.7|6149.47|6149.47|0
1605267300000|2020-11-13 11:35:00|6149.11|6149.11|6148.73|6148.73|6150.38|6150.38|6145.68|6145.68|0
1605267600000|2020-11-13 11:40:00|6149.34|6149.34|6150.75|6150.75|6152.81|6152.81|6148.9|6148.9|0
1605267900000|2020-11-13 11:45:00|6149.53|6149.53|6152.08|6152.08|6153.72|6153.72|6149.07|6149.07|0
1605268200000|2020-11-13 11:50:00|6152.52|6152.52|6156.51|6156.51|6156.91|6156.91|6152.52|6152.52|0
1605268500000|2020-11-13 11:55:00|6156.95|6156.95|6162.94|6162.94|6162.94|6162.94|6156.73|6156.73|0
1605268800000|2020-11-13 12:00:00|6163.63|6163.63|6161.39|6161.39|6165.56|6165.56|6160|6160|0
1605269100000|2020-11-13 12:05:00|6161.62|6161.62|6165.63|6165.63|6166.79|6166.79|6161.62|6161.62|0
1605269400000|2020-11-13 12:10:00|6165.28|6165.28|6168.56|6168.56|6169.22|6169.22|6163.97|6163.97|0
1605269700000|2020-11-13 12:15:00|6168.33|6168.33|6164.6|6164.6|6170.12|6170.12|6164.6|6164.6|0
1605270000000|2020-11-13 12:20:00|6163.99|6163.99|6155.78|6155.78|6164.25|6164.25|6155.09|6155.09|0
1605270300000|2020-11-13 12:25:00|6156.3|6156.3|6155.85|6155.85|6158.95|6158.95|6155.5|6155.5|0
1605270600000|2020-11-13 12:30:00|6156.29|6156.29|6162.74|6162.74|6163.61|6163.61|6156.29|6156.29|0
1605270900000|2020-11-13 12:35:00|6162.31|6162.31|6155.55|6155.55|6162.31|6162.31|6155.12|6155.12|0
1605271200000|2020-11-13 12:40:00|6157.28|6157.28|6156.96|6156.96|6160.97|6160.97|6156.96|6156.96|0
1605271500000|2020-11-13 12:45:00|6156.6|6156.6|6153|6153|6156.6|6156.6|6151.21|6151.21|0
1605271800000|2020-11-13 12:50:00|6152.13|6152.13|6152.74|6152.74|6154.65|6154.65|6147.22|6147.22|0
1605272100000|2020-11-13 12:55:00|6153.1|6153.1|6150.4|6150.4|6157.66|6157.66|6150.4|6150.4|0
1605272400000|2020-11-13 13:00:00|6152.13|6152.13|6151.83|6151.83|6156.74|6156.74|6147.45|6147.45|0
1605272700000|2020-11-13 13:05:00|6152.19|6152.19|6154.45|6154.45|6155.06|6155.06|6150.89|6150.89|0
1605273000000|2020-11-13 13:10:00|6154.09|6154.09|6150.38|6150.38|6155.04|6155.04|6150.38|6150.38|0
1605273300000|2020-11-13 13:15:00|6149.52|6149.52|6149.1|6149.1|6150.42|6150.42|6146.61|6146.61|0
1605273600000|2020-11-13 13:20:00|6149.09|6149.09|6152.57|6152.57|6153.21|6153.21|6149.09|6149.09|0
1605273900000|2020-11-13 13:25:00|6152.21|6152.21|6152.13|6152.13|6155.21|6155.21|6150.72|6150.72|0
1605274200000|2020-11-13 13:30:00|6151.69|6151.69|6158.52|6158.52|6158.52|6158.52|6151.69|6151.69|0
1605274500000|2020-11-13 13:35:00|6159.13|6159.13|6156.95|6156.95|6159.13|6159.13|6155.68|6155.68|0
1605274800000|2020-11-13 13:40:00|6157.56|6157.56|6161.74|6161.74|6161.74|6161.74|6155.44|6155.44|0
1605275100000|2020-11-13 13:45:00|6161.07|6161.07|6149.85|6149.85|6161.51|6161.51|6149.72|6149.72|0
1605275400000|2020-11-13 13:50:00|6149.39|6149.39|6160.1|6160.1|6160.1|6160.1|6148.01|6148.01|0
1605275700000|2020-11-13 13:55:00|6160.71|6160.71|6168.09|6168.09|6168.09|6168.09|6160.71|6160.71|0
1605276000000|2020-11-13 14:00:00|6167.73|6167.73|6159.21|6159.21|6167.73|6167.73|6159.21|6159.21|0
1605276300000|2020-11-13 14:05:00|6157.48|6157.48|6162.83|6162.83|6163.7|6163.7|6156.18|6156.18|0
1605276600000|2020-11-13 14:10:00|6162.47|6162.47|6163.96|6163.96|6165.29|6165.29|6162.4|6162.4|0
1605276900000|2020-11-13 14:15:00|6164.83|6164.83|6166.74|6166.74|6168.08|6168.08|6164.83|6164.83|0
1605277200000|2020-11-13 14:20:00|6167.61|6167.61|6163.41|6163.41|6170.83|6170.83|6163.41|6163.41|0
1605277500000|2020-11-13 14:25:00|6164.02|6164.02|6174.89|6174.89|6174.89|6174.89|6164.02|6164.02|0
1605277800000|2020-11-13 14:30:00|6175.35|6175.35|6176.14|6176.14|6179.1|6179.1|6171.8|6171.8|0
1605278100000|2020-11-13 14:35:00|6174.41|6174.41|6181.07|6181.07|6182.19|6182.19|6171.85|6171.85|0
1605278400000|2020-11-13 14:40:00|6180.2|6180.2|6193.09|6193.09|6193.09|6193.09|6180.2|6180.2|0
1605278700000|2020-11-13 14:45:00|6193.45|6193.45|6197.39|6197.39|6202.3|6202.3|6193.22|6193.22|0
1605279000000|2020-11-13 14:50:00|6197.74|6197.74|6191.01|6191.01|6197.74|6197.74|6187.2|6187.2|0
1605279300000|2020-11-13 14:55:00|6192.23|6192.23|6204.81|6204.81|6205.28|6205.28|6191.62|6191.62|0
1605279600000|2020-11-13 15:00:00|6204.38|6204.38|6197.03|6197.03|6206.56|6206.56|6195.55|6195.55|0
1605279900000|2020-11-13 15:05:00|6197.64|6197.64|6211.7|6211.7|6212.06|6212.06|6197.48|6197.48|0
1605280200000|2020-11-13 15:10:00|6212.57|6212.57|6202.52|6202.52|6212.57|6212.57|6200.48|6200.48|0
1605280500000|2020-11-13 15:15:00|6202.08|6202.08|6198.68|6198.68|6203.1|6203.1|6197.7|6197.7|0
1605280800000|2020-11-13 15:20:00|6198.45|6198.45|6195.4|6195.4|6198.88|6198.88|6193.51|6193.51|0
1605281100000|2020-11-13 15:25:00|6195.14|6195.14|6203.23|6203.23|6203.23|6203.23|6194.04|6194.04|0
1605281400000|2020-11-13 15:30:00|6202.87|6202.87|6204.59|6204.59|6205.45|6205.45|6201.77|6201.77|0
1605281700000|2020-11-13 15:35:00|6204.36|6204.36|6195.85|6195.85|6204.36|6204.36|6194.76|6194.76|0
1605282000000|2020-11-13 15:40:00|6195.42|6195.42|6199.37|6199.37|6200.48|6200.48|6194.96|6194.96|0
1605282300000|2020-11-13 15:45:00|6198.94|6198.94|6197.84|6197.84|6198.94|6198.94|6195.38|6195.38|0
1605282600000|2020-11-13 15:50:00|6198.08|6198.08|6191.52|6191.52|6198.31|6198.31|6189.81|6189.81|0
1605282900000|2020-11-13 15:55:00|6191.29|6191.29|6189.17|6189.17|6192.13|6192.13|6185.61|6185.61|0
1605283200000|2020-11-13 16:00:00|6189.4|6189.4|6193|6193|6196.9|6196.9|6189.4|6189.4|0
1605283500000|2020-11-13 16:05:00|6193.87|6193.87|6201.96|6201.96|6202.83|6202.83|6193.87|6193.87|0
1605283800000|2020-11-13 16:10:00|6202.83|6202.83|6201.81|6201.81|6204.72|6204.72|6201.14|6201.14|0
1605284100000|2020-11-13 16:15:00|6202.05|6202.05|6202.3|6202.3|6205.67|6205.67|6200.62|6200.62|0
1605284400000|2020-11-13 16:20:00|6203.17|6203.17|6203.75|6203.75|6205.89|6205.89|6202.62|6202.62|0
1605284700000|2020-11-13 16:25:00|6204.61|6204.61|6204.52|6204.52|6209|6209|6201.53|6201.53|0
1605514500000|2020-11-16 08:15:00|6228.68|6228.68|6236.26|6236.26|6240.47|6240.47|6224.86|6224.86|0
1605514800000|2020-11-16 08:20:00|6237.14|6237.14|6240.75|6240.75|6241.97|6241.97|6232.59|6232.59|0
1605515100000|2020-11-16 08:25:00|6242.58|6242.58|6230.09|6230.09|6243.8|6243.8|6227.18|6227.18|0
1605515400000|2020-11-16 08:30:00|6230.35|6230.35|6235.52|6235.52|6243.46|6243.46|6230.35|6230.35|0
1605515700000|2020-11-16 08:35:00|6235.78|6235.78|6248.42|6248.42|6248.42|6248.42|6234.17|6234.17|0
1605516000000|2020-11-16 08:40:00|6247.55|6247.55|6249.39|6249.39|6252.35|6252.35|6240.98|6240.98|0
1605516300000|2020-11-16 08:45:00|6249.75|6249.75|6240.55|6240.55|6254.03|6254.03|6238.55|6238.55|0
1605516600000|2020-11-16 08:50:00|6238.75|6238.75|6225.83|6225.83|6239.19|6239.19|6222.43|6222.43|0
1605516900000|2020-11-16 08:55:00|6225.47|6225.47|6238.13|6238.13|6241.03|6241.03|6220.18|6220.18|0
1605517200000|2020-11-16 09:00:00|6240.31|6240.31|6246.65|6246.65|6251.71|6251.71|6239.7|6239.7|0
1605517500000|2020-11-16 09:05:00|6249.7|6249.7|6246.74|6246.74|6251.88|6251.88|6242.92|6242.92|0
1605517800000|2020-11-16 09:10:00|6246.38|6246.38|6248.2|6248.2|6248.43|6248.43|6240.55|6240.55|0
1605518100000|2020-11-16 09:15:00|6248.66|6248.66|6245.48|6245.48|6255.66|6255.66|6243.39|6243.39|0
1605518400000|2020-11-16 09:20:00|6245.92|6245.92|6254.6|6254.6|6254.6|6254.6|6245.92|6245.92|0
1605518700000|2020-11-16 09:25:00|6254.24|6254.24|6250.22|6250.22|6254.24|6254.24|6247.56|6247.56|0
1605519000000|2020-11-16 09:30:00|6249.79|6249.79|6250.37|6250.37|6254.59|6254.59|6249.77|6249.77|0
1605519300000|2020-11-16 09:35:00|6250.81|6250.81|6263.79|6263.79|6264.69|6264.69|6250.64|6250.64|0
1605519600000|2020-11-16 09:40:00|6263.33|6263.33|6258.58|6258.58|6263.97|6263.97|6255.49|6255.49|0
1605519900000|2020-11-16 09:45:00|6259.19|6259.19|6259.04|6259.04|6262.19|6262.19|6258.7|6258.7|0
1605520200000|2020-11-16 09:50:00|6258.78|6258.78|6262.27|6262.27|6262.27|6262.27|6254.84|6254.84|0
1605520500000|2020-11-16 09:55:00|6263.49|6263.49|6267.47|6267.47|6267.47|6267.47|6259.22|6259.22|0
1605520800000|2020-11-16 10:00:00|6266.59|6266.59|6261.85|6261.85|6266.59|6266.59|6261.85|6261.85|0
1605521100000|2020-11-16 10:05:00|6261.62|6261.62|6269.65|6269.65|6269.65|6269.65|6259.88|6259.88|0
1605521400000|2020-11-16 10:10:00|6269.22|6269.22|6266.44|6266.44|6270.27|6270.27|6265.13|6265.13|0
1605521700000|2020-11-16 10:15:00|6266|6266|6267.23|6267.23|6268.41|6268.41|6262.85|6262.85|0
1605522000000|2020-11-16 10:20:00|6268.1|6268.1|6275.83|6275.83|6278.63|6278.63|6268.1|6268.1|0
1605522300000|2020-11-16 10:25:00|6274.61|6274.61|6279.24|6279.24|6280.31|6280.31|6273.83|6273.83|0
1605522600000|2020-11-16 10:30:00|6279.01|6279.01|6270.18|6270.18|6279.01|6279.01|6267.86|6267.86|0
1605522900000|2020-11-16 10:35:00|6268.45|6268.45|6266.89|6266.89|6268.88|6268.88|6265.6|6265.6|0
1605523200000|2020-11-16 10:40:00|6267.33|6267.33|6269.45|6269.45|6275.25|6275.25|6267.33|6267.33|0
1605523500000|2020-11-16 10:45:00|6267.71|6267.71|6267.91|6267.91|6269.9|6269.9|6266.16|6266.16|0
1605523800000|2020-11-16 10:50:00|6266.69|6266.69|6268.31|6268.31|6272.42|6272.42|6266.69|6266.69|0
1605524100000|2020-11-16 10:55:00|6269|6269|6263.49|6263.49|6269.63|6269.63|6262.42|6262.42|0
1605524400000|2020-11-16 11:00:00|6264.1|6264.1|6263.1|6263.1|6266.09|6266.09|6261.88|6261.88|0
1605524700000|2020-11-16 11:05:00|6263.46|6263.46|6263.59|6263.59|6266.34|6266.34|6261.87|6261.87|0
1605525000000|2020-11-16 11:10:00|6263.95|6263.95|6254.56|6254.56|6263.95|6263.95|6253.23|6253.23|0
1605525300000|2020-11-16 11:15:00|6253.25|6253.25|6252.93|6252.93|6253.71|6253.71|6250.29|6250.29|0
1605525600000|2020-11-16 11:20:00|6252.07|6252.07|6256.16|6256.16|6258.58|6258.58|6252.07|6252.07|0
1605525900000|2020-11-16 11:25:00|6255.29|6255.29|6260.54|6260.54|6261.23|6261.23|6254.85|6254.85|0
1605526200000|2020-11-16 11:30:00|6260.11|6260.11|6254.96|6254.96|6260.11|6260.11|6254.96|6254.96|0
1605526500000|2020-11-16 11:35:00|6254.6|6254.6|6252.72|6252.72|6254.6|6254.6|6250.11|6250.11|0
1605526800000|2020-11-16 11:40:00|6253.08|6253.08|6250.84|6250.84|6253.42|6253.42|6247.75|6247.75|0
1605527100000|2020-11-16 11:45:00|6250.48|6250.48|6251.12|6251.12|6253.02|6253.02|6248.82|6248.82|0
1605527400000|2020-11-16 11:50:00|6251.56|6251.56|6282.76|6282.76|6291.15|6291.15|6251.29|6251.29|0
1605527700000|2020-11-16 11:55:00|6282.4|6282.4|6335.46|6335.46|6343.77|6343.77|6280.53|6280.53|0
1605528000000|2020-11-16 12:00:00|6336.12|6336.12|6355.33|6355.33|6355.33|6355.33|6331.86|6331.86|0
1605528300000|2020-11-16 12:05:00|6356.02|6356.02|6347.99|6347.99|6363.87|6363.87|6339.72|6339.72|0
1605528600000|2020-11-16 12:10:00|6348.86|6348.86|6339.01|6339.01|6352.32|6352.32|6339.01|6339.01|0
1605528900000|2020-11-16 12:15:00|6340.76|6340.76|6348.72|6348.72|6353.21|6353.21|6334.13|6334.13|0
1605529200000|2020-11-16 12:20:00|6349.33|6349.33|6337.15|6337.15|6352.31|6352.31|6337.15|6337.15|0
1605529500000|2020-11-16 12:25:00|6336.28|6336.28|6352.46|6352.46|6352.46|6352.46|6336.28|6336.28|0
1605529800000|2020-11-16 12:30:00|6352.1|6352.1|6352.38|6352.38|6356.52|6356.52|6348.82|6348.82|0
1605530100000|2020-11-16 12:35:00|6352.02|6352.02|6350.14|6350.14|6352.39|6352.39|6346.79|6346.79|0
1605530400000|2020-11-16 12:40:00|6348.41|6348.41|6362.38|6362.38|6362.38|6362.38|6343.34|6343.34|0
1605530700000|2020-11-16 12:45:00|6361.92|6361.92|6353.88|6353.88|6363.23|6363.23|6353.88|6353.88|0
1605531000000|2020-11-16 12:50:00|6354.32|6354.32|6351.86|6351.86|6354.69|6354.69|6349.55|6349.55|0
1605531300000|2020-11-16 12:55:00|6352.73|6352.73|6364.72|6364.72|6365.59|6365.59|6352.73|6352.73|0
1605531600000|2020-11-16 13:00:00|6363.85|6363.85|6372.3|6372.3|6374.04|6374.04|6357.58|6357.58|0
1605531900000|2020-11-16 13:05:00|6373.61|6373.61|6368.93|6368.93|6373.61|6373.61|6366.93|6366.93|0
1605532200000|2020-11-16 13:10:00|6369.65|6369.65|6368.86|6368.86|6374.07|6374.07|6366.26|6366.26|0
1605532500000|2020-11-16 13:15:00|6369.22|6369.22|6366.05|6366.05|6371.88|6371.88|6364.59|6364.59|0
1605532800000|2020-11-16 13:20:00|6366.48|6366.48|6381.65|6381.65|6381.65|6381.65|6364.8|6364.8|0
1605533100000|2020-11-16 13:25:00|6382|6382|6387.06|6387.06|6401.92|6401.92|6382|6382|0
1605533400000|2020-11-16 13:30:00|6388.28|6388.28|6383.2|6383.2|6388.72|6388.72|6374.73|6374.73|0
1605533700000|2020-11-16 13:35:00|6382.42|6382.42|6371.68|6371.68|6383.89|6383.89|6371.68|6371.68|0
1605534000000|2020-11-16 13:40:00|6371.24|6371.24|6369.66|6369.66|6372.33|6372.33|6367.14|6367.14|0
1605534300000|2020-11-16 13:45:00|6369.3|6369.3|6368.4|6368.4|6371.96|6371.96|6367.44|6367.44|0
1605534600000|2020-11-16 13:50:00|6368.75|6368.75|6372.78|6372.78|6373.69|6373.69|6366.06|6366.06|0
1605534900000|2020-11-16 13:55:00|6374.08|6374.08|6368.33|6368.33|6375.21|6375.21|6366.45|6366.45|0
1605535200000|2020-11-16 14:00:00|6368.77|6368.77|6371.21|6371.21|6376.96|6376.96|6368.77|6368.77|0
1605535500000|2020-11-16 14:05:00|6370.34|6370.34|6374.69|6374.69|6376.17|6376.17|6370.34|6370.34|0
1605535800000|2020-11-16 14:10:00|6375.05|6375.05|6375.84|6375.84|6377.13|6377.13|6373.21|6373.21|0
1605536100000|2020-11-16 14:15:00|6376.08|6376.08|6377.15|6377.15|6383.94|6383.94|6374.07|6374.07|0
1605536400000|2020-11-16 14:20:00|6376.28|6376.28|6363.17|6363.17|6376.28|6376.28|6363.17|6363.17|0
1605536700000|2020-11-16 14:25:00|6363.61|6363.61|6366.59|6366.59|6371.8|6371.8|6363.61|6363.61|0
1605537000000|2020-11-16 14:30:00|6366.95|6366.95|6364.33|6364.33|6369.56|6369.56|6360.23|6360.23|0
1605537300000|2020-11-16 14:35:00|6364.69|6364.69|6368.26|6368.26|6370.21|6370.21|6362.81|6362.81|0
1605537600000|2020-11-16 14:40:00|6366.52|6366.52|6365.96|6365.96|6367.71|6367.71|6359.15|6359.15|0
1605537900000|2020-11-16 14:45:00|6365.14|6365.14|6354.77|6354.77|6365.14|6365.14|6352.91|6352.91|0
1605538200000|2020-11-16 14:50:00|6355|6355|6354.55|6354.55|6362.25|6362.25|6351.02|6351.02|0
1605538500000|2020-11-16 14:55:00|6353.68|6353.68|6361.56|6361.56|6361.56|6361.56|6353.68|6353.68|0
1605538800000|2020-11-16 15:00:00|6361.33|6361.33|6360.07|6360.07|6362.43|6362.43|6358.52|6358.52|0
1605539100000|2020-11-16 15:05:00|6360.94|6360.94|6361.67|6361.67|6366.85|6366.85|6359.63|6359.63|0
1605539400000|2020-11-16 15:10:00|6360.8|6360.8|6365.96|6365.96|6367.26|6367.26|6357.57|6357.57|0
1605539700000|2020-11-16 15:15:00|6365.7|6365.7|6374.39|6374.39|6375|6375|6358.9|6358.9|0
1605540000000|2020-11-16 15:20:00|6374.75|6374.75|6374.77|6374.77|6379.18|6379.18|6367.28|6367.28|0
1605540300000|2020-11-16 15:25:00|6375.03|6375.03|6381.88|6381.88|6381.88|6381.88|6375.03|6375.03|0
1605540600000|2020-11-16 15:30:00|6382.24|6382.24|6380.59|6380.59|6383.29|6383.29|6376.66|6376.66|0
1605540900000|2020-11-16 15:35:00|6381.03|6381.03|6385.66|6385.66|6386.52|6386.52|6377.99|6377.99|0
1605541200000|2020-11-16 15:40:00|6385.22|6385.22|6381.34|6381.34|6385.22|6385.22|6375.39|6375.39|0
1605541500000|2020-11-16 15:45:00|6382.21|6382.21|6377.28|6377.28|6382.92|6382.92|6376.09|6376.09|0
1605541800000|2020-11-16 15:50:00|6377.05|6377.05|6382.05|6382.05|6382.3|6382.3|6375.46|6375.46|0
1605542100000|2020-11-16 15:55:00|6382.4|6382.4|6385.07|6385.07|6389.06|6389.06|6380.34|6380.34|0
1605542400000|2020-11-16 16:00:00|6384.84|6384.84|6384.68|6384.68|6388.39|6388.39|6383.38|6383.38|0
1605542700000|2020-11-16 16:05:00|6384.91|6384.91|6374.48|6374.48|6385.44|6385.44|6374.27|6374.27|0
1605543000000|2020-11-16 16:10:00|6374.91|6374.91|6371.8|6371.8|6374.91|6374.91|6370.32|6370.32|0
1605543300000|2020-11-16 16:15:00|6372.16|6372.16|6372.99|6372.99|6374.09|6374.09|6370.57|6370.57|0
1605543600000|2020-11-16 16:20:00|6373.35|6373.35|6376.25|6376.25|6377.12|6377.12|6372.8|6372.8|0
1605543900000|2020-11-16 16:25:00|6375.61|6375.61|6385.81|6385.81|6386.5|6386.5|6372.48|6372.48|0
1605600900000|2020-11-17 08:15:00|6350.34|6350.34|6350.7|6350.7|6359.04|6359.04|6344.25|6344.25|0
1605601200000|2020-11-17 08:20:00|6353.29|6353.29|6353.12|6353.12|6362.9|6362.9|6348.94|6348.94|0
1605601500000|2020-11-17 08:25:00|6353.58|6353.58|6341.45|6341.45|6360.5|6360.5|6340.76|6340.76|0
1605601800000|2020-11-17 08:30:00|6341.89|6341.89|6336.33|6336.33|6341.89|6341.89|6329.09|6329.09|0
1605602100000|2020-11-17 08:35:00|6337.19|6337.19|6325.71|6325.71|6337.81|6337.81|6325.71|6325.71|0
1605602400000|2020-11-17 08:40:00|6326.43|6326.43|6326.81|6326.81|6328.1|6328.1|6322.59|6322.59|0
1605602700000|2020-11-17 08:45:00|6327.04|6327.04|6323.85|6323.85|6327.4|6327.4|6320.76|6320.76|0
1605603000000|2020-11-17 08:50:00|6325.16|6325.16|6326.39|6326.39|6328.02|6328.02|6321.2|6321.2|0
1605603300000|2020-11-17 08:55:00|6326.82|6326.82|6325.75|6325.75|6330.22|6330.22|6320.09|6320.09|0
1605603600000|2020-11-17 09:00:00|6326.82|6326.82|6338.65|6338.65|6341.04|6341.04|6325.86|6325.86|0
1605603900000|2020-11-17 09:05:00|6339.52|6339.52|6352.28|6352.28|6353.19|6353.19|6338.67|6338.67|0
1605604200000|2020-11-17 09:10:00|6351.42|6351.42|6342.33|6342.33|6351.42|6351.42|6342.33|6342.33|0
1605604500000|2020-11-17 09:15:00|6341.9|6341.9|6338.66|6338.66|6342.54|6342.54|6335.98|6335.98|0
1605604800000|2020-11-17 09:20:00|6339.53|6339.53|6334.76|6334.76|6343.49|6343.49|6334.33|6334.33|0
1605605100000|2020-11-17 09:25:00|6333.89|6333.89|6339.97|6339.97|6340.84|6340.84|6333.66|6333.66|0
1605605400000|2020-11-17 09:30:00|6339.53|6339.53|6341.9|6341.9|6342.49|6342.49|6334.5|6334.5|0
1605605700000|2020-11-17 09:35:00|6341.54|6341.54|6347.51|6347.51|6351|6351|6341.31|6341.31|0
1605606000000|2020-11-17 09:40:00|6347.07|6347.07|6342.69|6342.69|6347.33|6347.33|6340.31|6340.31|0
1605606300000|2020-11-17 09:45:00|6343.56|6343.56|6341.49|6341.49|6347.04|6347.04|6340.62|6340.62|0
1605606600000|2020-11-17 09:50:00|6341.92|6341.92|6339.11|6339.11|6342.34|6342.34|6338.6|6338.6|0
1605606900000|2020-11-17 09:55:00|6339.47|6339.47|6331.06|6331.06|6342.46|6342.46|6331.06|6331.06|0
1605607200000|2020-11-17 10:00:00|6330.13|6330.13|6330.26|6330.26|6331.67|6331.67|6326.95|6326.95|0
1605607500000|2020-11-17 10:05:00|6330.7|6330.7|6322.23|6322.23|6335.79|6335.79|6320.5|6320.5|0
1605607800000|2020-11-17 10:10:00|6320.93|6320.93|6320.63|6320.63|6322.89|6322.89|6318.62|6318.62|0
1605608100000|2020-11-17 10:15:00|6321.15|6321.15|6325.85|6325.85|6325.85|6325.85|6320.27|6320.27|0
1605608400000|2020-11-17 10:20:00|6326.08|6326.08|6330.64|6330.64|6331.52|6331.52|6322.61|6322.61|0
1605608700000|2020-11-17 10:25:00|6330.29|6330.29|6323.59|6323.59|6330.29|6330.29|6323.59|6323.59|0
1605609000000|2020-11-17 10:30:00|6324.03|6324.03|6327.63|6327.63|6327.63|6327.63|6323.04|6323.04|0
1605609300000|2020-11-17 10:35:00|6327.27|6327.27|6323.98|6323.98|6328.29|6328.29|6321.32|6321.32|0
1605609600000|2020-11-17 10:40:00|6323.37|6323.37|6318.86|6318.86|6323.37|6323.37|6318.86|6318.86|0
1605609900000|2020-11-17 10:45:00|6318.25|6318.25|6324.92|6324.92|6324.92|6324.92|6316.23|6316.23|0
1605610200000|2020-11-17 10:50:00|6324.69|6324.69|6328.68|6328.68|6331.5|6331.5|6324.69|6324.69|0
1605610500000|2020-11-17 10:55:00|6328.32|6328.32|6335.58|6335.58|6337.51|6337.51|6326.15|6326.15|0
1605610800000|2020-11-17 11:00:00|6335.14|6335.14|6333.2|6333.2|6335.14|6335.14|6330.72|6330.72|0
1605611100000|2020-11-17 11:05:00|6334.07|6334.07|6334.44|6334.44|6340.43|6340.43|6333.22|6333.22|0
1605611400000|2020-11-17 11:10:00|6334.08|6334.08|6322.76|6322.76|6335.04|6335.04|6318.98|6318.98|0
1605611700000|2020-11-17 11:15:00|6322.33|6322.33|6321.93|6321.93|6325.56|6325.56|6321.23|6321.23|0
1605612000000|2020-11-17 11:20:00|6322.39|6322.39|6317.49|6317.49|6325.93|6325.93|6317.49|6317.49|0
1605612300000|2020-11-17 11:25:00|6317.13|6317.13|6316.92|6316.92|6322.49|6322.49|6316.92|6316.92|0
1605612600000|2020-11-17 11:30:00|6315.61|6315.61|6311.05|6311.05|6317.98|6317.98|6309.91|6309.91|0
1605612900000|2020-11-17 11:35:00|6310.44|6310.44|6313.68|6313.68|6315.41|6315.41|6310.08|6310.08|0
1605613200000|2020-11-17 11:40:00|6314.04|6314.04|6319|6319|6323.11|6323.11|6311.52|6311.52|0
1605613500000|2020-11-17 11:45:00|6319.44|6319.44|6322.4|6322.4|6322.4|6322.4|6318.29|6318.29|0
1605613800000|2020-11-17 11:50:00|6323.26|6323.26|6330.59|6330.59|6331.9|6331.9|6323.26|6323.26|0
1605614100000|2020-11-17 11:55:00|6331.9|6331.9|6336.8|6336.8|6338.29|6338.29|6328.88|6328.88|0
1605614400000|2020-11-17 12:00:00|6336.36|6336.36|6340.45|6340.45|6343.65|6343.65|6334.88|6334.88|0
1605614700000|2020-11-17 12:05:00|6339.58|6339.58|6339.95|6339.95|6343.71|6343.71|6338.66|6338.66|0
1605615000000|2020-11-17 12:10:00|6339.51|6339.51|6345.95|6345.95|6345.95|6345.95|6339.43|6339.43|0
1605615300000|2020-11-17 12:15:00|6346.82|6346.82|6350.17|6350.17|6352.07|6352.07|6346.82|6346.82|0
1605615600000|2020-11-17 12:20:00|6351.03|6351.03|6344.96|6344.96|6352.03|6352.03|6344.96|6344.96|0
1605615900000|2020-11-17 12:25:00|6344.52|6344.52|6343.74|6343.74|6344.61|6344.61|6342.28|6342.28|0
1605616200000|2020-11-17 12:30:00|6344.1|6344.1|6347.74|6347.74|6349.91|6349.91|6342.67|6342.67|0
1605616500000|2020-11-17 12:35:00|6347.97|6347.97|6332.78|6332.78|6349.28|6349.28|6332.09|6332.09|0
1605616800000|2020-11-17 12:40:00|6332.35|6332.35|6332.14|6332.14|6333.29|6333.29|6328.32|6328.32|0
1605617100000|2020-11-17 12:45:00|6332.58|6332.58|6329.09|6329.09|6332.58|6332.58|6325.12|6325.12|0
1605617400000|2020-11-17 12:50:00|6328.23|6328.23|6323.36|6323.36|6328.23|6328.23|6320.27|6320.27|0
1605617700000|2020-11-17 12:55:00|6322.67|6322.67|6322.51|6322.51|6327.38|6327.38|6322.06|6322.06|0
1605618000000|2020-11-17 13:00:00|6323.12|6323.12|6319.33|6319.33|6323.12|6323.12|6318.61|6318.61|0
1605618300000|2020-11-17 13:05:00|6319.94|6319.94|6302.74|6302.74|6319.94|6319.94|6299.58|6299.58|0
1605618600000|2020-11-17 13:10:00|6303.1|6303.1|6299.24|6299.24|6306.72|6306.72|6299.24|6299.24|0
1605618900000|2020-11-17 13:15:00|6299.85|6299.85|6305.81|6305.81|6305.81|6305.81|6299.85|6299.85|0
1605619200000|2020-11-17 13:20:00|6305.37|6305.37|6306.91|6306.91|6306.91|6306.91|6300.74|6300.74|0
1605619500000|2020-11-17 13:25:00|6306.04|6306.04|6312.12|6312.12|6316.07|6316.07|6305.6|6305.6|0
1605619800000|2020-11-17 13:30:00|6312.99|6312.99|6310.48|6310.48|6315.01|6315.01|6305.76|6305.76|0
1605620100000|2020-11-17 13:35:00|6310.12|6310.12|6309.62|6309.62|6311.6|6311.6|6303.99|6303.99|0
1605620400000|2020-11-17 13:40:00|6310.49|6310.49|6309.59|6309.59|6314.26|6314.26|6308.71|6308.71|0
1605620700000|2020-11-17 13:45:00|6310.46|6310.46|6308.41|6308.41|6312.74|6312.74|6305.32|6305.32|0
1605621000000|2020-11-17 13:50:00|6307.54|6307.54|6300.99|6300.99|6307.54|6307.54|6300.99|6300.99|0
1605621300000|2020-11-17 13:55:00|6302.3|6302.3|6307.83|6307.83|6308.19|6308.19|6301.78|6301.78|0
1605621600000|2020-11-17 14:00:00|6307.6|6307.6|6305.29|6305.29|6308|6308|6305.16|6305.16|0
1605621900000|2020-11-17 14:05:00|6304.86|6304.86|6304.75|6304.75|6306.08|6306.08|6302.76|6302.76|0
1605622200000|2020-11-17 14:10:00|6303.89|6303.89|6307.69|6307.69|6308.1|6308.1|6301.75|6301.75|0
1605622500000|2020-11-17 14:15:00|6307.46|6307.46|6317.14|6317.14|6317.47|6317.47|6307.46|6307.46|0
1605622800000|2020-11-17 14:20:00|6317.85|6317.85|6316.68|6316.68|6319.25|6319.25|6315.77|6315.77|0
1605623100000|2020-11-17 14:25:00|6316.07|6316.07|6313.86|6313.86|6316.07|6316.07|6311.54|6311.54|0
1605623400000|2020-11-17 14:30:00|6314.72|6314.72|6319.44|6319.44|6319.44|6319.44|6312.83|6312.83|0
1605623700000|2020-11-17 14:35:00|6320.31|6320.31|6309.94|6309.94|6320.75|6320.75|6309.07|6309.07|0
1605624000000|2020-11-17 14:40:00|6309.34|6309.34|6304.02|6304.02|6311.53|6311.53|6304.02|6304.02|0
1605624300000|2020-11-17 14:45:00|6303.66|6303.66|6316.14|6316.14|6316.14|6316.14|6302.96|6302.96|0
1605624600000|2020-11-17 14:50:00|6316.6|6316.6|6301.5|6301.5|6319.09|6319.09|6298.53|6298.53|0
1605624900000|2020-11-17 14:55:00|6302.37|6302.37|6301.67|6301.67|6307.15|6307.15|6299.7|6299.7|0
1605625200000|2020-11-17 15:00:00|6301.07|6301.07|6306.32|6306.32|6313.76|6313.76|6301.07|6301.07|0
1605625500000|2020-11-17 15:05:00|6305.45|6305.45|6297.88|6297.88|6305.81|6305.81|6295.95|6295.95|0
1605625800000|2020-11-17 15:10:00|6296.57|6296.57|6319.86|6319.86|6320.47|6320.47|6295.7|6295.7|0
1605626100000|2020-11-17 15:15:00|6320.3|6320.3|6320.09|6320.09|6320.3|6320.3|6316.29|6316.29|0
1605626400000|2020-11-17 15:20:00|6319.48|6319.48|6320.6|6320.6|6321.55|6321.55|6314.85|6314.85|0
1605626700000|2020-11-17 15:25:00|6321.21|6321.21|6331.04|6331.04|6331.04|6331.04|6321.21|6321.21|0
1605627000000|2020-11-17 15:30:00|6331.4|6331.4|6338.66|6338.66|6339.51|6339.51|6329.97|6329.97|0
1605627300000|2020-11-17 15:35:00|6339.02|6339.02|6336.08|6336.08|6341.23|6341.23|6334.35|6334.35|0
1605627600000|2020-11-17 15:40:00|6336.51|6336.51|6343.6|6343.6|6344.26|6344.26|6336.05|6336.05|0
1605627900000|2020-11-17 15:45:00|6344.47|6344.47|6348.3|6348.3|6351.65|6351.65|6343.35|6343.35|0
1605628200000|2020-11-17 15:50:00|6348.53|6348.53|6360.82|6360.82|6360.82|6360.82|6346.8|6346.8|0
1605628500000|2020-11-17 15:55:00|6360.38|6360.38|6355.47|6355.47|6366.42|6366.42|6355.47|6355.47|0
1605628800000|2020-11-17 16:00:00|6356.08|6356.08|6354.38|6354.38|6361.82|6361.82|6354.38|6354.38|0
1605629100000|2020-11-17 16:05:00|6353.51|6353.51|6361.98|6361.98|6362.65|6362.65|6352.05|6352.05|0
1605629400000|2020-11-17 16:10:00|6361.54|6361.54|6363.93|6363.93|6369.23|6369.23|6361.54|6361.54|0
1605629700000|2020-11-17 16:15:00|6364.8|6364.8|6363|6363|6370.45|6370.45|6362.52|6362.52|0
1605630000000|2020-11-17 16:20:00|6362.75|6362.75|6362.7|6362.7|6367.19|6367.19|6362.55|6362.55|0
1605630300000|2020-11-17 16:25:00|6361.83|6361.83|6371.22|6371.22|6371.65|6371.65|6361.83|6361.83|0
1605687300000|2020-11-18 08:15:00|6318.91|6318.91|6332.26|6332.26|6337.91|6337.91|6318.91|6318.91|0
1605687600000|2020-11-18 08:20:00|6334.44|6334.44|6345.6|6345.6|6349.54|6349.54|6333.12|6333.12|0
1605687900000|2020-11-18 08:25:00|6344.73|6344.73|6349.49|6349.49|6359.49|6359.49|6343.95|6343.95|0
1605688200000|2020-11-18 08:30:00|6349.93|6349.93|6349.21|6349.21|6355.57|6355.57|6348.04|6348.04|0
1605688500000|2020-11-18 08:35:00|6348.49|6348.49|6349.12|6349.12|6349.99|6349.99|6343.7|6343.7|0
1605688800000|2020-11-18 08:40:00|6348.68|6348.68|6344.94|6344.94|6348.68|6348.68|6341.23|6341.23|0
1605689100000|2020-11-18 08:45:00|6346.24|6346.24|6343.37|6343.37|6346.71|6346.71|6338.09|6338.09|0
1605689400000|2020-11-18 08:50:00|6346.42|6346.42|6341.66|6341.66|6346.42|6346.42|6338.37|6338.37|0
1605689700000|2020-11-18 08:55:00|6342.27|6342.27|6346.06|6346.06|6348.58|6348.58|6341.63|6341.63|0
1605690000000|2020-11-18 09:00:00|6346.93|6346.93|6358.73|6358.73|6360.56|6360.56|6346.49|6346.49|0
1605690300000|2020-11-18 09:05:00|6359.6|6359.6|6363.81|6363.81|6364.95|6364.95|6358.66|6358.66|0
1605690600000|2020-11-18 09:10:00|6363.58|6363.58|6366.56|6366.56|6371.45|6371.45|6363.58|6363.58|0
1605690900000|2020-11-18 09:15:00|6365.95|6365.95|6353.26|6353.26|6365.95|6365.95|6351.49|6351.49|0
1605691200000|2020-11-18 09:20:00|6352.83|6352.83|6353.82|6353.82|6353.82|6353.82|6348.92|6348.92|0
1605691500000|2020-11-18 09:25:00|6353.38|6353.38|6358.09|6358.09|6361.15|6361.15|6353.38|6353.38|0
1605691800000|2020-11-18 09:30:00|6357.22|6357.22|6349.76|6349.76|6358.64|6358.64|6349.76|6349.76|0
1605692100000|2020-11-18 09:35:00|6350.12|6350.12|6353.77|6353.77|6355.65|6355.65|6350.12|6350.12|0
1605692400000|2020-11-18 09:40:00|6354|6354|6349.08|6349.08|6358.65|6358.65|6348.15|6348.15|0
1605692700000|2020-11-18 09:45:00|6349.31|6349.31|6348.99|6348.99|6350.15|6350.15|6345.77|6345.77|0
1605693000000|2020-11-18 09:50:00|6349.35|6349.35|6349.1|6349.1|6351.69|6351.69|6348.23|6348.23|0
1605693300000|2020-11-18 09:55:00|6348.66|6348.66|6347.35|6347.35|6351.09|6351.09|6344.73|6344.73|0
1605693600000|2020-11-18 10:00:00|6347.78|6347.78|6348.94|6348.94|6353.57|6353.57|6346.48|6346.48|0
1605693900000|2020-11-18 10:05:00|6348.48|6348.48|6349.59|6349.59|6350.66|6350.66|6345.76|6345.76|0
1605694200000|2020-11-18 10:10:00|6349.82|6349.82|6350.48|6350.48|6351.55|6351.55|6345.64|6345.64|0
1605694500000|2020-11-18 10:15:00|6350.71|6350.71|6335.7|6335.7|6352.13|6352.13|6335.7|6335.7|0
1605694800000|2020-11-18 10:20:00|6335.93|6335.93|6328.9|6328.9|6336.54|6336.54|6327.6|6327.6|0
1605695100000|2020-11-18 10:25:00|6329.13|6329.13|6339.99|6339.99|6340.43|6340.43|6328.49|6328.49|0
1605695400000|2020-11-18 10:30:00|6339.38|6339.38|6332.84|6332.84|6339.38|6339.38|6332.48|6332.48|0
1605695700000|2020-11-18 10:35:00|6333.07|6333.07|6336.13|6336.13|6336.91|6336.91|6332.03|6332.03|0
1605696000000|2020-11-18 10:40:00|6336.36|6336.36|6338.51|6338.51|6343.16|6343.16|6332.27|6332.27|0
1605696300000|2020-11-18 10:45:00|6339.12|6339.12|6338.65|6338.65|6339.12|6339.12|6330.13|6330.13|0
1605696600000|2020-11-18 10:50:00|6338.22|6338.22|6338.29|6338.29|6341.61|6341.61|6337.35|6337.35|0
1605696900000|2020-11-18 10:55:00|6339.6|6339.6|6327.48|6327.48|6339.6|6339.6|6326.79|6326.79|0
1605697200000|2020-11-18 11:00:00|6326.87|6326.87|6321.75|6321.75|6326.87|6326.87|6320.61|6320.61|0
1605697500000|2020-11-18 11:05:00|6321.39|6321.39|6326.65|6326.65|6327.61|6327.61|6317.93|6317.93|0
1605697800000|2020-11-18 11:10:00|6326.21|6326.21|6330.06|6330.06|6330.06|6330.06|6325.34|6325.34|0
1605698100000|2020-11-18 11:15:00|6332.75|6332.75|6330.31|6330.31|6334.54|6334.54|6329.61|6329.61|0
1605698400000|2020-11-18 11:20:00|6329.7|6329.7|6334.67|6334.67|6334.67|6334.67|6329.09|6329.09|0
1605698700000|2020-11-18 11:25:00|6336.1|6336.1|6336.41|6336.41|6338.92|6338.92|6332.12|6332.12|0
1605699000000|2020-11-18 11:30:00|6336.77|6336.77|6339.47|6339.47|6340.95|6340.95|6336.77|6336.77|0
1605699300000|2020-11-18 11:35:00|6339.24|6339.24|6346.04|6346.04|6347.34|6347.34|6338.63|6338.63|0
1605699600000|2020-11-18 11:40:00|6345.81|6345.81|6345.22|6345.22|6348.28|6348.28|6344.45|6344.45|0
1605699900000|2020-11-18 11:45:00|6345.58|6345.58|6365.35|6365.35|6368.18|6368.18|6345.58|6345.58|0
1605700200000|2020-11-18 11:50:00|6364.48|6364.48|6357.06|6357.06|6364.48|6364.48|6353.2|6353.2|0
1605700500000|2020-11-18 11:55:00|6355.32|6355.32|6343.42|6343.42|6355.57|6355.57|6342.73|6342.73|0
1605700800000|2020-11-18 12:00:00|6342.82|6342.82|6340.83|6340.83|6343.69|6343.69|6339.96|6339.96|0
1605701100000|2020-11-18 12:05:00|6341.9|6341.9|6344.13|6344.13|6344.74|6344.74|6340.83|6340.83|0
1605701400000|2020-11-18 12:10:00|6343.9|6343.9|6349.47|6349.47|6349.91|6349.91|6343.52|6343.52|0
1605701700000|2020-11-18 12:15:00|6350.35|6350.35|6351.04|6351.04|6354|6354|6348.15|6348.15|0
1605702000000|2020-11-18 12:20:00|6351.4|6351.4|6353.7|6353.7|6359.79|6359.79|6351.25|6351.25|0
1605702300000|2020-11-18 12:25:00|6354.57|6354.57|6358.64|6358.64|6360.68|6360.68|6354.57|6354.57|0
1605702600000|2020-11-18 12:30:00|6359.08|6359.08|6355.07|6355.07|6359.23|6359.23|6355.07|6355.07|0
1605702900000|2020-11-18 12:35:00|6355.33|6355.33|6355.18|6355.18|6355.42|6355.42|6348.81|6348.81|0
1605703200000|2020-11-18 12:40:00|6355.41|6355.41|6357.99|6357.99|6359.06|6359.06|6355.03|6355.03|0
1605703500000|2020-11-18 12:45:00|6357.12|6357.12|6355.88|6355.88|6359.73|6359.73|6355.88|6355.88|0
1605703800000|2020-11-18 12:50:00|6354.65|6354.65|6350.91|6350.91|6354.65|6354.65|6350.04|6350.04|0
1605704100000|2020-11-18 12:55:00|6351.37|6351.37|6359.96|6359.96|6360.65|6360.65|6351.37|6351.37|0
1605704400000|2020-11-18 13:00:00|6360.39|6360.39|6350.14|6350.14|6360.83|6360.83|6350.14|6350.14|0
1605704700000|2020-11-18 13:05:00|6350.6|6350.6|6350.71|6350.71|6352.9|6352.9|6349.2|6349.2|0
1605705000000|2020-11-18 13:10:00|6351.58|6351.58|6351.71|6351.71|6352.07|6352.07|6348.52|6348.52|0
1605705300000|2020-11-18 13:15:00|6351.35|6351.35|6352.45|6352.45|6354.28|6354.28|6349.61|6349.61|0
1605705600000|2020-11-18 13:20:00|6352.09|6352.09|6353.19|6353.19|6353.95|6353.95|6352.09|6352.09|0
1605705900000|2020-11-18 13:25:00|6353.42|6353.42|6354.34|6354.34|6355.41|6355.41|6350.7|6350.7|0
1605706200000|2020-11-18 13:30:00|6353.91|6353.91|6343.79|6343.79|6353.91|6353.91|6340.74|6340.74|0
1605706500000|2020-11-18 13:35:00|6343.36|6343.36|6346.06|6346.06|6346.8|6346.8|6343.36|6343.36|0
1605706800000|2020-11-18 13:40:00|6346.93|6346.93|6352.16|6352.16|6352.16|6352.16|6346.7|6346.7|0
1605707100000|2020-11-18 13:45:00|6352.77|6352.77|6358|6358|6359.69|6359.69|6352.54|6352.54|0
1605707400000|2020-11-18 13:50:00|6357.57|6357.57|6359.67|6359.67|6363.06|6363.06|6356.6|6356.6|0
1605707700000|2020-11-18 13:55:00|6359.23|6359.23|6358.88|6358.88|6362.77|6362.77|6358.07|6358.07|0
1605708000000|2020-11-18 14:00:00|6358.44|6358.44|6350.48|6350.48|6358.44|6358.44|6350.48|6350.48|0
1605708300000|2020-11-18 14:05:00|6349.61|6349.61|6346.66|6346.66|6349.61|6349.61|6345.61|6345.61|0
1605708600000|2020-11-18 14:10:00|6347.26|6347.26|6340.69|6340.69|6349.58|6349.58|6340.69|6340.69|0
1605708900000|2020-11-18 14:15:00|6339.82|6339.82|6340.71|6340.71|6341.81|6341.81|6338.21|6338.21|0
1605709200000|2020-11-18 14:20:00|6339.84|6339.84|6346.25|6346.25|6347.11|6347.11|6339.78|6339.78|0
1605709500000|2020-11-18 14:25:00|6346.61|6346.61|6340.15|6340.15|6347.93|6347.93|6339.11|6339.11|0
1605709800000|2020-11-18 14:30:00|6340.38|6340.38|6345.66|6345.66|6347.82|6347.82|6340.38|6340.38|0
1605710100000|2020-11-18 14:35:00|6345.22|6345.22|6350.61|6350.61|6351.91|6351.91|6344.35|6344.35|0
1605710400000|2020-11-18 14:40:00|6350.97|6350.97|6342.9|6342.9|6351.88|6351.88|6341.28|6341.28|0
1605710700000|2020-11-18 14:45:00|6342.47|6342.47|6340.67|6340.67|6343.52|6343.52|6338.9|6338.9|0
1605711000000|2020-11-18 14:50:00|6340.93|6340.93|6334.61|6334.61|6340.93|6340.93|6332.44|6332.44|0
1605711300000|2020-11-18 14:55:00|6335.22|6335.22|6342.1|6342.1|6342.46|6342.46|6334.29|6334.29|0
1605711600000|2020-11-18 15:00:00|6342.33|6342.33|6350.95|6350.95|6351.38|6351.38|6341.97|6341.97|0
1605711900000|2020-11-18 15:05:00|6351.18|6351.18|6347.43|6347.43|6353.53|6353.53|6347|6347|0
1605712200000|2020-11-18 15:10:00|6347.2|6347.2|6349.34|6349.34|6352.19|6352.19|6344.01|6344.01|0
1605712500000|2020-11-18 15:15:00|6348.91|6348.91|6344.09|6344.09|6349.17|6349.17|6344.09|6344.09|0
1605712800000|2020-11-18 15:20:00|6344.7|6344.7|6353.04|6353.04|6353.48|6353.48|6344.34|6344.34|0
1605713100000|2020-11-18 15:25:00|6352.17|6352.17|6352.84|6352.84|6354.31|6354.31|6349.49|6349.49|0
1605713400000|2020-11-18 15:30:00|6353.7|6353.7|6351.34|6351.34|6355.07|6355.07|6350.11|6350.11|0
1605713700000|2020-11-18 15:35:00|6350.73|6350.73|6350.65|6350.65|6354.18|6354.18|6350.34|6350.34|0
1605714000000|2020-11-18 15:40:00|6350.04|6350.04|6353.7|6353.7|6354.87|6354.87|6349.43|6349.43|0
1605714300000|2020-11-18 15:45:00|6353.26|6353.26|6360.79|6360.79|6361.15|6361.15|6353.03|6353.03|0
1605714600000|2020-11-18 15:50:00|6359.92|6359.92|6360.47|6360.47|6360.47|6360.47|6355.48|6355.48|0
1605714900000|2020-11-18 15:55:00|6360.7|6360.7|6345.67|6345.67|6360.7|6360.7|6345.67|6345.67|0
1605715200000|2020-11-18 16:00:00|6346.11|6346.11|6354.71|6354.71|6357.93|6357.93|6345.39|6345.39|0
1605715500000|2020-11-18 16:05:00|6354.28|6354.28|6355.87|6355.87|6358.8|6358.8|6353.82|6353.82|0
1605715800000|2020-11-18 16:10:00|6355.64|6355.64|6353.58|6353.58|6356.56|6356.56|6352.62|6352.62|0
1605716100000|2020-11-18 16:15:00|6353.12|6353.12|6357.15|6357.15|6358.01|6358.01|6352.25|6352.25|0
1605716400000|2020-11-18 16:20:00|6356.79|6356.79|6356.18|6356.18|6360.01|6360.01|6355.28|6355.28|0
1605716700000|2020-11-18 16:25:00|6356.79|6356.79|6363.73|6363.73|6363.73|6363.73|6351.33|6351.33|0
1605773700000|2020-11-19 08:15:00|6292.87|6292.87|6278.17|6278.17|6292.87|6292.87|6270.7|6270.7|0
1605774000000|2020-11-19 08:20:00|6275.99|6275.99|6267.56|6267.56|6276.99|6276.99|6262.78|6262.78|0
1605774300000|2020-11-19 08:25:00|6268|6268|6277.7|6277.7|6279.53|6279.53|6265.74|6265.74|0
1605774600000|2020-11-19 08:30:00|6277.24|6277.24|6279.99|6279.99|6280.19|6280.19|6271.43|6271.43|0
1605774900000|2020-11-19 08:35:00|6278.07|6278.07|6260.61|6260.61|6278.07|6278.07|6260.61|6260.61|0
1605775200000|2020-11-19 08:40:00|6260.17|6260.17|6259.19|6259.19|6263.88|6263.88|6254.51|6254.51|0
1605775500000|2020-11-19 08:45:00|6259.8|6259.8|6252.3|6252.3|6261.02|6261.02|6251.5|6251.5|0
1605775800000|2020-11-19 08:50:00|6252.9|6252.9|6247.53|6247.53|6254.23|6254.23|6242.8|6242.8|0
1605776100000|2020-11-19 08:55:00|6248.4|6248.4|6253.55|6253.55|6260.32|6260.32|6248.4|6248.4|0
1605776400000|2020-11-19 09:00:00|6254.16|6254.16|6248.13|6248.13|6255.22|6255.22|6245.94|6245.94|0
1605776700000|2020-11-19 09:05:00|6246.39|6246.39|6251.47|6251.47|6251.89|6251.89|6244|6244|0
1605777000000|2020-11-19 09:10:00|6252.77|6252.77|6262.42|6262.42|6264.42|6264.42|6251.96|6251.96|0
1605777300000|2020-11-19 09:15:00|6262.19|6262.19|6261.12|6261.12|6267|6267|6261.12|6261.12|0
1605777600000|2020-11-19 09:20:00|6260.68|6260.68|6259.21|6259.21|6260.83|6260.83|6255.78|6255.78|0
1605777900000|2020-11-19 09:25:00|6260.08|6260.08|6261.33|6261.33|6269.33|6269.33|6259.47|6259.47|0
1605778200000|2020-11-19 09:30:00|6260.98|6260.98|6249.38|6249.38|6262.28|6262.28|6244.78|6244.78|0
1605778500000|2020-11-19 09:35:00|6248.94|6248.94|6245.59|6245.59|6250.79|6250.79|6245.59|6245.59|0
1605778800000|2020-11-19 09:40:00|6245.24|6245.24|6238.69|6238.69|6246.56|6246.56|6237.72|6237.72|0
1605779100000|2020-11-19 09:45:00|6238.77|6238.77|6245.97|6245.97|6252.18|6252.18|6234.87|6234.87|0
1605779400000|2020-11-19 09:50:00|6245.51|6245.51|6242.1|6242.1|6245.86|6245.86|6241.29|6241.29|0
1605779700000|2020-11-19 09:55:00|6241.38|6241.38|6236.94|6236.94|6244.85|6244.85|6235.27|6235.27|0
1605780000000|2020-11-19 10:00:00|6236.5|6236.5|6229.72|6229.72|6237.84|6237.84|6229.11|6229.11|0
1605780300000|2020-11-19 10:05:00|6230.59|6230.59|6220.89|6220.89|6230.59|6230.59|6219.67|6219.67|0
1605780600000|2020-11-19 10:10:00|6219.14|6219.14|6218.5|6218.5|6219.86|6219.86|6211.55|6211.55|0
1605780900000|2020-11-19 10:15:00|6218.04|6218.04|6218.26|6218.26|6219.01|6219.01|6214.99|6214.99|0
1605781200000|2020-11-19 10:20:00|6217.55|6217.55|6224.2|6224.2|6224.2|6224.2|6215.72|6215.72|0
1605781500000|2020-11-19 10:25:00|6224.8|6224.8|6228.08|6228.08|6228.31|6228.31|6223.07|6223.07|0
1605781800000|2020-11-19 10:30:00|6227.65|6227.65|6224.14|6224.14|6228.55|6228.55|6222.56|6222.56|0
1605782100000|2020-11-19 10:35:00|6224.5|6224.5|6230.51|6230.51|6232.24|6232.24|6224.5|6224.5|0
1605782400000|2020-11-19 10:40:00|6230.87|6230.87|6229.65|6229.65|6230.87|6230.87|6227.02|6227.02|0
1605782700000|2020-11-19 10:45:00|6229.29|6229.29|6228.19|6228.19|6232.82|6232.82|6227.73|6227.73|0
1605783000000|2020-11-19 10:50:00|6228.65|6228.65|6231.34|6231.34|6234.23|6234.23|6228.65|6228.65|0
1605783300000|2020-11-19 10:55:00|6230.9|6230.9|6222.13|6222.13|6230.9|6230.9|6222.13|6222.13|0
1605783600000|2020-11-19 11:00:00|6221.7|6221.7|6224.99|6224.99|6227.37|6227.37|6220.62|6220.62|0
1605783900000|2020-11-19 11:05:00|6225.42|6225.42|6232.36|6232.36|6233.57|6233.57|6225.42|6225.42|0
1605784200000|2020-11-19 11:10:00|6232.97|6232.97|6231.43|6231.43|6234|6234|6228.38|6228.38|0
1605784500000|2020-11-19 11:15:00|6231.79|6231.79|6238.3|6238.3|6238.3|6238.3|6229.26|6229.26|0
1605784800000|2020-11-19 11:20:00|6237.87|6237.87|6244.33|6244.33|6244.33|6244.33|6237.87|6237.87|0
1605785100000|2020-11-19 11:25:00|6241.74|6241.74|6238.76|6238.76|6242.17|6242.17|6236.76|6236.76|0
1605785400000|2020-11-19 11:30:00|6238.53|6238.53|6233.44|6233.44|6239.42|6239.42|6232.73|6232.73|0
1605785700000|2020-11-19 11:35:00|6233.21|6233.21|6237.99|6237.99|6238.72|6238.72|6233.21|6233.21|0
1605786000000|2020-11-19 11:40:00|6237.76|6237.76|6242.42|6242.42|6243.21|6243.21|6236.58|6236.58|0
1605786300000|2020-11-19 11:45:00|6241.55|6241.55|6244.42|6244.42|6247.05|6247.05|6241.55|6241.55|0
1605786600000|2020-11-19 11:50:00|6243.98|6243.98|6246.69|6246.69|6248.68|6248.68|6240.38|6240.38|0
1605786900000|2020-11-19 11:55:00|6246.33|6246.33|6246.46|6246.46|6247.79|6247.79|6244.76|6244.76|0
1605787200000|2020-11-19 12:00:00|6248.19|6248.19|6242.87|6242.87|6248.62|6248.62|6240|6240|0
1605787500000|2020-11-19 12:05:00|6241.56|6241.56|6246.72|6246.72|6247.15|6247.15|6239.9|6239.9|0
1605787800000|2020-11-19 12:10:00|6247.93|6247.93|6257.43|6257.43|6258.56|6258.56|6247.93|6247.93|0
1605788100000|2020-11-19 12:15:00|6257.07|6257.07|6252.69|6252.69|6257.24|6257.24|6252.11|6252.11|0
1605788400000|2020-11-19 12:20:00|6252.43|6252.43|6244.28|6244.28|6256.06|6256.06|6244.28|6244.28|0
1605788700000|2020-11-19 12:25:00|6244.89|6244.89|6251.04|6251.04|6251.04|6251.04|6244.89|6244.89|0
1605789000000|2020-11-19 12:30:00|6250.6|6250.6|6249.89|6249.89|6255.12|6255.12|6248.65|6248.65|0
1605789300000|2020-11-19 12:35:00|6250.32|6250.32|6247.32|6247.32|6250.76|6250.76|6243.52|6243.52|0
1605789600000|2020-11-19 12:40:00|6246.89|6246.89|6247.5|6247.5|6250.11|6250.11|6246.89|6246.89|0
1605789900000|2020-11-19 12:45:00|6247.85|6247.85|6249.02|6249.02|6250.37|6250.37|6247.53|6247.53|0
1605790200000|2020-11-19 12:50:00|6248.16|6248.16|6245.32|6245.32|6248.16|6248.16|6245.32|6245.32|0
1605790500000|2020-11-19 12:55:00|6244.88|6244.88|6243.1|6243.1|6245.39|6245.39|6239.09|6239.09|0
1605790800000|2020-11-19 13:00:00|6242.23|6242.23|6237.38|6237.38|6244.13|6244.13|6237.09|6237.09|0
1605791100000|2020-11-19 13:05:00|6237.15|6237.15|6237.22|6237.22|6238.01|6238.01|6232.12|6232.12|0
1605791400000|2020-11-19 13:10:00|6237.57|6237.57|6240.2|6240.2|6241.16|6241.16|6236.97|6236.97|0
1605791700000|2020-11-19 13:15:00|6239.76|6239.76|6245.45|6245.45|6245.45|6245.45|6238.31|6238.31|0
1605792000000|2020-11-19 13:20:00|6245.8|6245.8|6239.42|6239.42|6245.8|6245.8|6238.98|6238.98|0
1605792300000|2020-11-19 13:25:00|6239.85|6239.85|6239.51|6239.51|6240.76|6240.76|6238.64|6238.64|0
1605792600000|2020-11-19 13:30:00|6238.64|6238.64|6232.09|6232.09|6238.64|6238.64|6231.73|6231.73|0
1605792900000|2020-11-19 13:35:00|6231.22|6231.22|6227.48|6227.48|6231.22|6231.22|6221.09|6221.09|0
1605793200000|2020-11-19 13:40:00|6227.84|6227.84|6226.88|6226.88|6229.6|6229.6|6226.01|6226.01|0
1605793500000|2020-11-19 13:45:00|6227.23|6227.23|6230.21|6230.21|6230.21|6230.21|6222.01|6222.01|0
1605793800000|2020-11-19 13:50:00|6229.61|6229.61|6233.53|6233.53|6237.31|6237.31|6228.3|6228.3|0
1605794100000|2020-11-19 13:55:00|6233.17|6233.17|6233.67|6233.67|6235.49|6235.49|6231.14|6231.14|0
1605794400000|2020-11-19 14:00:00|6233.24|6233.24|6234.88|6234.88|6237.28|6237.28|6232.37|6232.37|0
1605794700000|2020-11-19 14:05:00|6235.74|6235.74|6237.24|6237.24|6242.52|6242.52|6235.74|6235.74|0
1605795000000|2020-11-19 14:10:00|6238.11|6238.11|6238.62|6238.62|6239.08|6239.08|6236.67|6236.67|0
1605795300000|2020-11-19 14:15:00|6238.19|6238.19|6236.98|6236.98|6238.97|6238.97|6235.46|6235.46|0
1605795600000|2020-11-19 14:20:00|6236.54|6236.54|6233.6|6233.6|6237.76|6237.76|6232.13|6232.13|0
1605795900000|2020-11-19 14:25:00|6232.99|6232.99|6228.75|6228.75|6232.99|6232.99|6227.44|6227.44|0
1605796200000|2020-11-19 14:30:00|6227.89|6227.89|6223.94|6223.94|6227.89|6227.89|6213.35|6213.35|0
1605796500000|2020-11-19 14:35:00|6224.81|6224.81|6233.19|6233.19|6233.19|6233.19|6224.81|6224.81|0
1605796800000|2020-11-19 14:40:00|6233.62|6233.62|6232.13|6232.13|6236.67|6236.67|6232.05|6232.05|0
1605797100000|2020-11-19 14:45:00|6234.72|6234.72|6236.24|6236.24|6237.03|6237.03|6233.49|6233.49|0
1605797400000|2020-11-19 14:50:00|6236.01|6236.01|6233.78|6233.78|6236.01|6236.01|6229.95|6229.95|0
1605797700000|2020-11-19 14:55:00|6233.71|6233.71|6238.55|6238.55|6239.67|6239.67|6231.99|6231.99|0
1605798000000|2020-11-19 15:00:00|6237.68|6237.68|6232.66|6232.66|6238.2|6238.2|6231.97|6231.97|0
1605798300000|2020-11-19 15:05:00|6230.93|6230.93|6225.35|6225.35|6232.16|6232.16|6223.8|6223.8|0
1605798600000|2020-11-19 15:10:00|6225.78|6225.78|6227.79|6227.79|6233.2|6233.2|6225.17|6225.17|0
1605798900000|2020-11-19 15:15:00|6226.92|6226.92|6223.66|6223.66|6229.63|6229.63|6223.66|6223.66|0
1605799200000|2020-11-19 15:20:00|6223.23|6223.23|6226.06|6226.06|6227.1|6227.1|6223.1|6223.1|0
1605799500000|2020-11-19 15:25:00|6225.7|6225.7|6226.38|6226.38|6226.47|6226.47|6222.41|6222.41|0
1605799800000|2020-11-19 15:30:00|6226.99|6226.99|6227.18|6227.18|6228.84|6228.84|6224.22|6224.22|0
1605800100000|2020-11-19 15:35:00|6228.04|6228.04|6227.88|6227.88|6231.48|6231.48|6227.16|6227.16|0
1605800400000|2020-11-19 15:40:00|6228.95|6228.95|6234.52|6234.52|6234.52|6234.52|6228.95|6228.95|0
1605800700000|2020-11-19 15:45:00|6234.08|6234.08|6239.46|6239.46|6239.46|6239.46|6234.08|6234.08|0
1605801000000|2020-11-19 15:50:00|6238.85|6238.85|6240.95|6240.95|6243.61|6243.61|6238.85|6238.85|0
1605801300000|2020-11-19 15:55:00|6241.82|6241.82|6245.26|6245.26|6246.14|6246.14|6241.46|6241.46|0
1605801600000|2020-11-19 16:00:00|6244.4|6244.4|6247.93|6247.93|6247.93|6247.93|6243.19|6243.19|0
1605801900000|2020-11-19 16:05:00|6249.24|6249.24|6244.93|6244.93|6249.24|6249.24|6244.49|6244.49|0
1605802200000|2020-11-19 16:10:00|6245.29|6245.29|6248.88|6248.88|6251.1|6251.1|6244.93|6244.93|0
1605802500000|2020-11-19 16:15:00|6249.11|6249.11|6258.13|6258.13|6258.74|6258.74|6248.57|6248.57|0
1605802800000|2020-11-19 16:20:00|6259.01|6259.01|6265|6265|6265.8|6265.8|6258.22|6258.22|0
1605803100000|2020-11-19 16:25:00|6264.13|6264.13|6265.5|6265.5|6267.81|6267.81|6261.88|6261.88|0
1605860100000|2020-11-20 08:15:00|6216.26|6216.26|6227.31|6227.31|6230.72|6230.72|6216.26|6216.26|0
1605860400000|2020-11-20 08:20:00|6226.85|6226.85|6237.54|6237.54|6238.44|6238.44|6223.37|6223.37|0
1605860700000|2020-11-20 08:25:00|6235.06|6235.06|6246.5|6246.5|6253.46|6253.46|6235.06|6235.06|0
1605861000000|2020-11-20 08:30:00|6247.11|6247.11|6243.57|6243.57|6248.85|6248.85|6242.68|6242.68|0
1605861300000|2020-11-20 08:35:00|6244.44|6244.44|6253.13|6253.13|6253.13|6253.13|6240.77|6240.77|0
1605861600000|2020-11-20 08:40:00|6253.99|6253.99|6252.55|6252.55|6256.38|6256.38|6248.16|6248.16|0
1605861900000|2020-11-20 08:45:00|6252.78|6252.78|6253.8|6253.8|6261.2|6261.2|6252.78|6252.78|0
1605862200000|2020-11-20 08:50:00|6252.73|6252.73|6258.55|6258.55|6259.48|6259.48|6248.89|6248.89|0
1605862500000|2020-11-20 08:55:00|6258.99|6258.99|6259.45|6259.45|6261.73|6261.73|6253.97|6253.97|0
1605862800000|2020-11-20 09:00:00|6258.84|6258.84|6261|6261|6261|6261|6256.46|6256.46|0
1605863100000|2020-11-20 09:05:00|6261.35|6261.35|6259.97|6259.97|6263.38|6263.38|6256.56|6256.56|0
1605863400000|2020-11-20 09:10:00|6259.28|6259.28|6258.88|6258.88|6260.99|6260.99|6257.64|6257.64|0
1605863700000|2020-11-20 09:15:00|6259.74|6259.74|6253.52|6253.52|6259.74|6259.74|6250.93|6250.93|0
1605864000000|2020-11-20 09:20:00|6253.16|6253.16|6260.99|6260.99|6260.99|6260.99|6252.87|6252.87|0
1605864300000|2020-11-20 09:25:00|6261.6|6261.6|6276.54|6276.54|6276.54|6276.54|6261.42|6261.42|0
1605864600000|2020-11-20 09:30:00|6277.14|6277.14|6277.32|6277.32|6279.14|6279.14|6273.51|6273.51|0
1605864900000|2020-11-20 09:35:00|6276.97|6276.97|6280.07|6280.07|6281.24|6281.24|6276.2|6276.2|0
1605865200000|2020-11-20 09:40:00|6279.63|6279.63|6282.02|6282.02|6287.37|6287.37|6279.63|6279.63|0
1605865500000|2020-11-20 09:45:00|6283.33|6283.33|6281.97|6281.97|6286.34|6286.34|6280.81|6280.81|0
1605865800000|2020-11-20 09:50:00|6281.25|6281.25|6284.98|6284.98|6287.55|6287.55|6279.15|6279.15|0
1605866100000|2020-11-20 09:55:00|6285.42|6285.42|6288.58|6288.58|6289.45|6289.45|6284.26|6284.26|0
1605866400000|2020-11-20 10:00:00|6289.02|6289.02|6305.78|6305.78|6306.57|6306.57|6287.53|6287.53|0
1605866700000|2020-11-20 10:05:00|6305.17|6305.17|6308.35|6308.35|6308.48|6308.48|6301.73|6301.73|0
1605867300000|2020-11-20 10:15:00|6306.62|6306.62|6298.61|6298.61|6315.66|6315.66|6298.61|6298.61|0
1605867600000|2020-11-20 10:20:00|6298.25|6298.25|6302.55|6302.55|6303.77|6303.77|6295.5|6295.5|0
1605867900000|2020-11-20 10:25:00|6301.68|6301.68|6296.4|6296.4|6302.72|6302.72|6295.97|6295.97|0
1605868200000|2020-11-20 10:30:00|6295.79|6295.79|6298.2|6298.2|6300.69|6300.69|6294.08|6294.08|0
1605868500000|2020-11-20 10:35:00|6297.51|6297.51|6307.92|6307.92|6307.92|6307.92|6297.28|6297.28|0
1605868800000|2020-11-20 10:40:00|6308.28|6308.28|6310.02|6310.02|6316.29|6316.29|6308.28|6308.28|0
1605869100000|2020-11-20 10:45:00|6309.15|6309.15|6302.68|6302.68|6309.35|6309.35|6301.9|6301.9|0
1605869400000|2020-11-20 10:50:00|6303.4|6303.4|6298.96|6298.96|6306.8|6306.8|6298.53|6298.53|0
1605869700000|2020-11-20 10:55:00|6299.83|6299.83|6294.86|6294.86|6303.15|6303.15|6294.86|6294.86|0
1605870000000|2020-11-20 11:00:00|6295.09|6295.09|6290.51|6290.51|6297.65|6297.65|6289.41|6289.41|0
1605870300000|2020-11-20 11:05:00|6289.65|6289.65|6293.45|6293.45|6295.11|6295.11|6289.6|6289.6|0
1605870600000|2020-11-20 11:10:00|6292.99|6292.99|6283.75|6283.75|6292.99|6292.99|6283.63|6283.63|0
1605870900000|2020-11-20 11:15:00|6283.32|6283.32|6280.96|6280.96|6283.32|6283.32|6278.17|6278.17|0
1605871200000|2020-11-20 11:20:00|6281.19|6281.19|6280.17|6280.17|6281.95|6281.95|6277.12|6277.12|0
1605871500000|2020-11-20 11:25:00|6279.81|6279.81|6271.37|6271.37|6279.81|6279.81|6271.37|6271.37|0
1605871800000|2020-11-20 11:30:00|6270.93|6270.93|6273.27|6273.27|6274.57|6274.57|6269.53|6269.53|0
1605872100000|2020-11-20 11:35:00|6273.04|6273.04|6271.9|6271.9|6277.11|6277.11|6271.67|6271.67|0
1605872400000|2020-11-20 11:40:00|6271.46|6271.46|6275.7|6275.7|6277.48|6277.48|6271.03|6271.03|0
1605872700000|2020-11-20 11:45:00|6275.26|6275.26|6276.88|6276.88|6278.29|6278.29|6275.26|6275.26|0
1605873000000|2020-11-20 11:50:00|6276.01|6276.01|6277.94|6277.94|6278.63|6278.63|6275.11|6275.11|0
1605873300000|2020-11-20 11:55:00|6278.55|6278.55|6278.17|6278.17|6279.77|6279.77|6276.31|6276.31|0
1605873600000|2020-11-20 12:00:00|6279.04|6279.04|6274.55|6274.55|6280.26|6280.26|6274.55|6274.55|0
1605873900000|2020-11-20 12:05:00|6273.94|6273.94|6275.06|6275.06|6278.18|6278.18|6273.94|6273.94|0
1605874200000|2020-11-20 12:10:00|6275.5|6275.5|6274.82|6274.82|6275.67|6275.67|6269.76|6269.76|0
1605874500000|2020-11-20 12:15:00|6274.38|6274.38|6273.6|6273.6|6274.38|6274.38|6270.35|6270.35|0
1605874800000|2020-11-20 12:20:00|6273.83|6273.83|6276.82|6276.82|6277.25|6277.25|6273.83|6273.83|0
1605875100000|2020-11-20 12:25:00|6275.95|6275.95|6273.9|6273.9|6275.95|6275.95|6271.59|6271.59|0
1605875400000|2020-11-20 12:30:00|6272.16|6272.16|6273.23|6273.23|6274.16|6274.16|6271.76|6271.76|0
1605875700000|2020-11-20 12:35:00|6272.77|6272.77|6270.36|6270.36|6273.13|6273.13|6268.06|6268.06|0
1605876000000|2020-11-20 12:40:00|6269.66|6269.66|6268.16|6268.16|6269.66|6269.66|6266.83|6266.83|0
1605876300000|2020-11-20 12:45:00|6267.29|6267.29|6265.08|6265.08|6270.2|6270.2|6264.04|6264.04|0
1605876600000|2020-11-20 12:50:00|6265.44|6265.44|6267.41|6267.41|6267.41|6267.41|6262.31|6262.31|0
1605876900000|2020-11-20 12:55:00|6266.98|6266.98|6265.07|6265.07|6270.31|6270.31|6265.07|6265.07|0
1605877200000|2020-11-20 13:00:00|6265.94|6265.94|6263.97|6263.97|6267.67|6267.67|6261.39|6261.39|0
1605877500000|2020-11-20 13:05:00|6263.71|6263.71|6264.7|6264.7|6266.03|6266.03|6263.2|6263.2|0
1605877800000|2020-11-20 13:10:00|6265.06|6265.06|6261.15|6261.15|6265.06|6265.06|6260.9|6260.9|0
1605878100000|2020-11-20 13:15:00|6260.28|6260.28|6261.03|6261.03|6261.61|6261.61|6259.85|6259.85|0
1605878400000|2020-11-20 13:20:00|6259.95|6259.95|6260.18|6260.18|6262.58|6262.58|6258.77|6258.77|0
1605878700000|2020-11-20 13:25:00|6259.75|6259.75|6257.11|6257.11|6259.75|6259.75|6252.28|6252.28|0
1605879000000|2020-11-20 13:30:00|6258.41|6258.41|6260.24|6260.24|6260.24|6260.24|6257.89|6257.89|0
1605879300000|2020-11-20 13:35:00|6261.46|6261.46|6262.38|6262.38|6263.35|6263.35|6261.02|6261.02|0
1605879600000|2020-11-20 13:40:00|6261.94|6261.94|6255.08|6255.08|6261.94|6261.94|6254.49|6254.49|0
1605879900000|2020-11-20 13:45:00|6255.95|6255.95|6258.24|6258.24|6258.27|6258.27|6255.08|6255.08|0
1605880200000|2020-11-20 13:50:00|6257.37|6257.37|6252.2|6252.2|6257.37|6257.37|6251.24|6251.24|0
1605880500000|2020-11-20 13:55:00|6252.46|6252.46|6253.99|6253.99|6255.01|6255.01|6252.46|6252.46|0
1605880800000|2020-11-20 14:00:00|6254.42|6254.42|6248.94|6248.94|6254.42|6254.42|6248.94|6248.94|0
1605881100000|2020-11-20 14:05:00|6248.07|6248.07|6245.27|6245.27|6249.71|6249.71|6245.27|6245.27|0
1605881400000|2020-11-20 14:10:00|6244.66|6244.66|6250.93|6250.93|6251.18|6251.18|6244.66|6244.66|0
1605881700000|2020-11-20 14:15:00|6251.54|6251.54|6250.85|6250.85|6254.5|6254.5|6250.67|6250.67|0
1605882000000|2020-11-20 14:20:00|6250.62|6250.62|6248.87|6248.87|6251.11|6251.11|6247.4|6247.4|0
1605882300000|2020-11-20 14:25:00|6247.14|6247.14|6253.03|6253.03|6255.54|6255.54|6247.14|6247.14|0
1605882600000|2020-11-20 14:30:00|6252.8|6252.8|6252.62|6252.62|6254.19|6254.19|6249.33|6249.33|0
1605882900000|2020-11-20 14:35:00|6251.75|6251.75|6253.01|6253.01|6254.93|6254.93|6250.45|6250.45|0
1605883200000|2020-11-20 14:40:00|6252.4|6252.4|6257.52|6257.52|6259.91|6259.91|6250.46|6250.46|0
1605883500000|2020-11-20 14:45:00|6257.87|6257.87|6251.15|6251.15|6257.87|6257.87|6250.54|6250.54|0
1605883800000|2020-11-20 14:50:00|6250.79|6250.79|6244.84|6244.84|6251.02|6251.02|6244.23|6244.23|0
1605884100000|2020-11-20 14:55:00|6244.23|6244.23|6246.87|6246.87|6246.87|6246.87|6243.62|6243.62|0
1605884400000|2020-11-20 15:00:00|6247.3|6247.3|6255.2|6255.2|6255.2|6255.2|6247.3|6247.3|0
1605884700000|2020-11-20 15:05:00|6255.8|6255.8|6260|6260|6260.61|6260.61|6255.3|6255.3|0
1605885000000|2020-11-20 15:10:00|6260.87|6260.87|6259.09|6259.09|6262.45|6262.45|6259.09|6259.09|0
1605885300000|2020-11-20 15:15:00|6258.83|6258.83|6253.46|6253.46|6259.21|6259.21|6253.46|6253.46|0
1605885600000|2020-11-20 15:20:00|6252.6|6252.6|6253.24|6253.24|6255.67|6255.67|6248.42|6248.42|0
1605885900000|2020-11-20 15:25:00|6253.47|6253.47|6252.91|6252.91|6255.2|6255.2|6251.93|6251.93|0
1605886200000|2020-11-20 15:30:00|6252.55|6252.55|6255.99|6255.99|6259.26|6259.26|6250.63|6250.63|0
1605886500000|2020-11-20 15:35:00|6255.38|6255.38|6262.48|6262.48|6262.48|6262.48|6253.03|6253.03|0
1605886800000|2020-11-20 15:40:00|6261.87|6261.87|6261.99|6261.99|6265.06|6265.06|6255.2|6255.2|0
1605887100000|2020-11-20 15:45:00|6262.6|6262.6|6261.35|6261.35|6262.6|6262.6|6256.74|6256.74|0
1605887400000|2020-11-20 15:50:00|6261.58|6261.58|6260.45|6260.45|6261.88|6261.88|6259.59|6259.59|0
1605887700000|2020-11-20 15:55:00|6259.59|6259.59|6256.89|6256.89|6264.43|6264.43|6255.45|6255.45|0
1605888000000|2020-11-20 16:00:00|6257.25|6257.25|6260.54|6260.54|6261.41|6261.41|6256.17|6256.17|0
1605888300000|2020-11-20 16:05:00|6260.08|6260.08|6264.02|6264.02|6266.25|6266.25|6260.08|6260.08|0
1605888600000|2020-11-20 16:10:00|6264.89|6264.89|6265.12|6265.12|6268.39|6268.39|6261.17|6261.17|0
1605888900000|2020-11-20 16:15:00|6264.66|6264.66|6263.03|6263.03|6266.99|6266.99|6262.4|6262.4|0
1605889200000|2020-11-20 16:20:00|6263.47|6263.47|6265.19|6265.19|6266.67|6266.67|6261.82|6261.82|0
1605889500000|2020-11-20 16:25:00|6265.8|6265.8|6269.23|6269.23|6271.54|6271.54|6262.7|6262.7|0
1606119300000|2020-11-23 08:15:00|6316.56|6316.56|6312.05|6312.05|6320.18|6320.18|6310.68|6310.68|0
1606119600000|2020-11-23 08:20:00|6312.92|6312.92|6341.35|6341.35|6342.22|6342.22|6312.92|6312.92|0
1606119900000|2020-11-23 08:25:00|6339.61|6339.61|6330.9|6330.9|6341.38|6341.38|6330.9|6330.9|0
1606120200000|2020-11-23 08:30:00|6332.21|6332.21|6327.43|6327.43|6338.08|6338.08|6324.05|6324.05|0
1606120500000|2020-11-23 08:35:00|6325.69|6325.69|6321.64|6321.64|6326.56|6326.56|6313.15|6313.15|0
1606120800000|2020-11-23 08:40:00|6320.94|6320.94|6320.55|6320.55|6323.43|6323.43|6320.02|6320.02|0
1606121100000|2020-11-23 08:45:00|6321.15|6321.15|6319.51|6319.51|6321.76|6321.76|6310.47|6310.47|0
1606121400000|2020-11-23 08:50:00|6318.29|6318.29|6310.75|6310.75|6318.71|6318.71|6308.22|6308.22|0
1606121700000|2020-11-23 08:55:00|6309.89|6309.89|6315.33|6315.33|6315.33|6315.33|6308.13|6308.13|0
1606122000000|2020-11-23 09:00:00|6315.77|6315.77|6311.38|6311.38|6317.3|6317.3|6307.27|6307.27|0
1606122300000|2020-11-23 09:05:00|6312.69|6312.69|6302.99|6302.99|6312.69|6312.69|6298.18|6298.18|0
1606122600000|2020-11-23 09:10:00|6302.76|6302.76|6309.23|6309.23|6310.53|6310.53|6301.07|6301.07|0
1606122900000|2020-11-23 09:15:00|6307.92|6307.92|6303.59|6303.59|6307.92|6307.92|6300.12|6300.12|0
1606123200000|2020-11-23 09:20:00|6303.82|6303.82|6300.29|6300.29|6303.82|6303.82|6299.42|6299.42|0
1606123500000|2020-11-23 09:25:00|6302.03|6302.03|6303.39|6303.39|6305.73|6305.73|6300.15|6300.15|0
1606123800000|2020-11-23 09:30:00|6305.12|6305.12|6303.17|6303.17|6307.15|6307.15|6300.57|6300.57|0
1606124100000|2020-11-23 09:35:00|6303.52|6303.52|6299.64|6299.64|6306.28|6306.28|6296.68|6296.68|0
1606124400000|2020-11-23 09:40:00|6298.92|6298.92|6293.94|6293.94|6300.42|6300.42|6293.27|6293.27|0
1606124700000|2020-11-23 09:45:00|6293.33|6293.33|6290.86|6290.86|6295.76|6295.76|6289.56|6289.56|0
1606125000000|2020-11-23 09:50:00|6290.43|6290.43|6296.01|6296.01|6297.6|6297.6|6290.43|6290.43|0
1606125300000|2020-11-23 09:55:00|6294.28|6294.28|6293.12|6293.12|6295.75|6295.75|6291.42|6291.42|0
1606125600000|2020-11-23 10:00:00|6293.35|6293.35|6291.28|6291.28|6296.83|6296.83|6289.84|6289.84|0
1606125900000|2020-11-23 10:05:00|6292.14|6292.14|6290.48|6290.48|6292.14|6292.14|6289.62|6289.62|0
1606126200000|2020-11-23 10:10:00|6290.05|6290.05|6292.8|6292.8|6296.1|6296.1|6290.05|6290.05|0
1606126500000|2020-11-23 10:15:00|6291.49|6291.49|6289.81|6289.81|6292.4|6292.4|6289.38|6289.38|0
1606126800000|2020-11-23 10:20:00|6289.38|6289.38|6293.34|6293.34|6294.44|6294.44|6286.02|6286.02|0
1606127100000|2020-11-23 10:25:00|6292.48|6292.48|6289.97|6289.97|6293.37|6293.37|6289.97|6289.97|0
1606127400000|2020-11-23 10:30:00|6290.2|6290.2|6289.53|6289.53|6293.25|6293.25|6289.53|6289.53|0
1606127700000|2020-11-23 10:35:00|6289.3|6289.3|6290.81|6290.81|6292.24|6292.24|6288.87|6288.87|0
1606128000000|2020-11-23 10:40:00|6291.68|6291.68|6288.94|6288.94|6291.68|6291.68|6284.44|6284.44|0
1606128300000|2020-11-23 10:45:00|6288.51|6288.51|6293.53|6293.53|6293.53|6293.53|6287.38|6287.38|0
1606128600000|2020-11-23 10:50:00|6294.4|6294.4|6297.12|6297.12|6298.34|6298.34|6292.24|6292.24|0
1606128900000|2020-11-23 10:55:00|6297.35|6297.35|6306.66|6306.66|6306.66|6306.66|6297.12|6297.12|0
1606129200000|2020-11-23 11:00:00|6305.44|6305.44|6305.7|6305.7|6307.98|6307.98|6304.19|6304.19|0
1606129500000|2020-11-23 11:05:00|6306.13|6306.13|6307.51|6307.51|6309.09|6309.09|6305.21|6305.21|0
1606129800000|2020-11-23 11:10:00|6308.37|6308.37|6311.95|6311.95|6312.56|6312.56|6307.51|6307.51|0
1606130100000|2020-11-23 11:15:00|6311.51|6311.51|6314.96|6314.96|6314.96|6314.96|6309.7|6309.7|0
1606130400000|2020-11-23 11:20:00|6315.39|6315.39|6313.48|6313.48|6316.7|6316.7|6312.54|6312.54|0
1606130700000|2020-11-23 11:25:00|6313.94|6313.94|6313.37|6313.37|6315.75|6315.75|6312.86|6312.86|0
1606131000000|2020-11-23 11:30:00|6313.81|6313.81|6313.9|6313.9|6315.11|6315.11|6312.17|6312.17|0
1606131300000|2020-11-23 11:35:00|6313.04|6313.04|6312.84|6312.84|6314.1|6314.1|6312.37|6312.37|0
1606131600000|2020-11-23 11:40:00|6312.6|6312.6|6307.94|6307.94|6313.01|6313.01|6306.97|6306.97|0
1606131900000|2020-11-23 11:45:00|6307.71|6307.71|6304.01|6304.01|6307.71|6307.71|6304.01|6304.01|0
1606132200000|2020-11-23 11:50:00|6304.88|6304.88|6307.95|6307.95|6309.68|6309.68|6304.88|6304.88|0
1606132500000|2020-11-23 11:55:00|6307.09|6307.09|6309.44|6309.44|6309.73|6309.73|6305.02|6305.02|0
1606132800000|2020-11-23 12:00:00|6308.57|6308.57|6305.47|6305.47|6308.77|6308.77|6305.47|6305.47|0
1606133100000|2020-11-23 12:05:00|6305.01|6305.01|6299.67|6299.67|6305.01|6305.01|6299.67|6299.67|0
1606133400000|2020-11-23 12:10:00|6300.27|6300.27|6301.95|6301.95|6304.12|6304.12|6299.99|6299.99|0
1606133700000|2020-11-23 12:15:00|6301.09|6301.09|6300.05|6300.05|6305.37|6305.37|6300.05|6300.05|0
1606134000000|2020-11-23 12:20:00|6300.66|6300.66|6300.48|6300.48|6302.83|6302.83|6300.48|6300.48|0
1606134300000|2020-11-23 12:25:00|6302.21|6302.21|6305|6305|6305|6305|6301.64|6301.64|0
1606134600000|2020-11-23 12:30:00|6304.57|6304.57|6298.89|6298.89|6305|6305|6298.89|6298.89|0
1606134900000|2020-11-23 12:35:00|6298.03|6298.03|6294.08|6294.08|6299.03|6299.03|6293.62|6293.62|0
1606135200000|2020-11-23 12:40:00|6295.83|6295.83|6293.4|6293.4|6295.98|6295.98|6291.82|6291.82|0
1606135500000|2020-11-23 12:45:00|6293.76|6293.76|6287.94|6287.94|6293.76|6293.76|6286.87|6286.87|0
1606135800000|2020-11-23 12:50:00|6287.08|6287.08|6287.81|6287.81|6289.59|6289.59|6286.04|6286.04|0
1606136100000|2020-11-23 12:55:00|6288.68|6288.68|6286.08|6286.08|6288.68|6288.68|6284.58|6284.58|0
1606136400000|2020-11-23 13:00:00|6286.95|6286.95|6287.92|6287.92|6289.15|6289.15|6286.31|6286.31|0
1606136700000|2020-11-23 13:05:00|6287.31|6287.31|6285.47|6285.47|6287.31|6287.31|6284.22|6284.22|0
1606137000000|2020-11-23 13:10:00|6284.86|6284.86|6286.03|6286.03|6287.13|6287.13|6284.43|6284.43|0
1606137300000|2020-11-23 13:15:00|6285.6|6285.6|6273.51|6273.51|6285.6|6285.6|6272.58|6272.58|0
1606137600000|2020-11-23 13:20:00|6273.25|6273.25|6271.58|6271.58|6274.12|6274.12|6269.66|6269.66|0
1606137900000|2020-11-23 13:25:00|6272.01|6272.01|6270.23|6270.23|6272.01|6272.01|6267.03|6267.03|0
1606138200000|2020-11-23 13:30:00|6269.8|6269.8|6273.89|6273.89|6273.89|6273.89|6269.76|6269.76|0
1606138500000|2020-11-23 13:35:00|6274.12|6274.12|6276.96|6276.96|6277.61|6277.61|6274.12|6274.12|0
1606138800000|2020-11-23 13:40:00|6276.73|6276.73|6260.22|6260.22|6276.73|6276.73|6256.09|6256.09|0
1606139100000|2020-11-23 13:45:00|6259.35|6259.35|6257.91|6257.91|6259.35|6259.35|6253.52|6253.52|0
1606139400000|2020-11-23 13:50:00|6258.63|6258.63|6260.75|6260.75|6261.02|6261.02|6256.53|6256.53|0
1606139700000|2020-11-23 13:55:00|6259.89|6259.89|6263.67|6263.67|6263.95|6263.95|6257.72|6257.72|0
1606140000000|2020-11-23 14:00:00|6264.11|6264.11|6260.08|6260.08|6264.54|6264.54|6258.76|6258.76|0
1606140300000|2020-11-23 14:05:00|6259.73|6259.73|6260.38|6260.38|6262.74|6262.74|6257.12|6257.12|0
1606140600000|2020-11-23 14:10:00|6259.08|6259.08|6259.12|6259.12|6263.11|6263.11|6258.64|6258.64|0
1606140900000|2020-11-23 14:15:00|6258.76|6258.76|6259.6|6259.6|6260.46|6260.46|6255.07|6255.07|0
1606141200000|2020-11-23 14:20:00|6260.04|6260.04|6261.33|6261.33|6265.92|6265.92|6260.04|6260.04|0
1606141500000|2020-11-23 14:25:00|6261.77|6261.77|6269.27|6269.27|6270.55|6270.55|6261.77|6261.77|0
1606141800000|2020-11-23 14:30:00|6270.14|6270.14|6275.32|6275.32|6277.95|6277.95|6269.77|6269.77|0
1606142100000|2020-11-23 14:35:00|6274.01|6274.01|6274.34|6274.34|6277.99|6277.99|6271.99|6271.99|0
1606142400000|2020-11-23 14:40:00|6273.91|6273.91|6282.39|6282.39|6282.39|6282.39|6272.07|6272.07|0
1606142700000|2020-11-23 14:45:00|6282.83|6282.83|6291.63|6291.63|6293.36|6293.36|6281.63|6281.63|0
1606143000000|2020-11-23 14:50:00|6291.99|6291.99|6295.54|6295.54|6299.05|6299.05|6291.66|6291.66|0
1606143300000|2020-11-23 14:55:00|6295.9|6295.9|6288.68|6288.68|6296.99|6296.99|6287.3|6287.3|0
1606143600000|2020-11-23 15:00:00|6288.24|6288.24|6289.21|6289.21|6290.91|6290.91|6284.29|6284.29|0
1606143900000|2020-11-23 15:05:00|6290.08|6290.08|6290.98|6290.98|6292.69|6292.69|6288.2|6288.2|0
1606144200000|2020-11-23 15:10:00|6290.55|6290.55|6290.74|6290.74|6293.51|6293.51|6288.73|6288.73|0
1606144500000|2020-11-23 15:15:00|6290.05|6290.05|6291.18|6291.18|6293.07|6293.07|6288.42|6288.42|0
1606144800000|2020-11-23 15:20:00|6290.57|6290.57|6286.54|6286.54|6292.12|6292.12|6286.54|6286.54|0
1606145100000|2020-11-23 15:25:00|6286.1|6286.1|6281.4|6281.4|6287.25|6287.25|6280.76|6280.76|0
1606145400000|2020-11-23 15:30:00|6280.53|6280.53|6278.92|6278.92|6283.42|6283.42|6277.61|6277.61|0
1606145700000|2020-11-23 15:35:00|6277.62|6277.62|6283.78|6283.78|6284.72|6284.72|6277.26|6277.26|0
1606146000000|2020-11-23 15:40:00|6284.37|6284.37|6284.42|6284.42|6290.37|6290.37|6284.37|6284.37|0
1606146300000|2020-11-23 15:45:00|6284.19|6284.19|6286.2|6286.2|6289.41|6289.41|6283.93|6283.93|0
1606146600000|2020-11-23 15:50:00|6285.34|6285.34|6287.09|6287.09|6287.09|6287.09|6280.09|6280.09|0
1606146900000|2020-11-23 15:55:00|6287.32|6287.32|6287.72|6287.72|6293.48|6293.48|6286.49|6286.49|0
1606147200000|2020-11-23 16:00:00|6287.95|6287.95|6292.14|6292.14|6295.26|6295.26|6286.54|6286.54|0
1606147500000|2020-11-23 16:05:00|6293.36|6293.36|6291.22|6291.22|6297.56|6297.56|6291.22|6291.22|0
1606147800000|2020-11-23 16:10:00|6290.99|6290.99|6284.38|6284.38|6291.59|6291.59|6284.38|6284.38|0
1606148100000|2020-11-23 16:15:00|6283.71|6283.71|6283.5|6283.5|6285.23|6285.23|6279.88|6279.88|0
1606148400000|2020-11-23 16:20:00|6283.14|6283.14|6282.19|6282.19|6285.32|6285.32|6281.35|6281.35|0
1606148700000|2020-11-23 16:25:00|6281.83|6281.83|6283.21|6283.21|6284.95|6284.95|6279.57|6279.57|0
1606205700000|2020-11-24 08:15:00|6294.46|6294.46|6266.53|6266.53|6295.17|6295.17|6265.87|6265.87|0
1606206000000|2020-11-24 08:20:00|6267.05|6267.05|6279.84|6279.84|6279.84|6279.84|6260.22|6260.22|0
1606206300000|2020-11-24 08:25:00|6278.98|6278.98|6264.3|6264.3|6280.71|6280.71|6263.43|6263.43|0
1606206600000|2020-11-24 08:30:00|6263.69|6263.69|6264.17|6264.17|6264.17|6264.17|6250.38|6250.38|0
1606206900000|2020-11-24 08:35:00|6265.25|6265.25|6250|6250|6266.99|6266.99|6248.48|6248.48|0
1606207200000|2020-11-24 08:40:00|6249.74|6249.74|6256.84|6256.84|6257.72|6257.72|6247.6|6247.6|0
1606207500000|2020-11-24 08:45:00|6255.98|6255.98|6264.79|6264.79|6265.83|6265.83|6252.05|6252.05|0
1606207800000|2020-11-24 08:50:00|6265.22|6265.22|6262.06|6262.06|6267.92|6267.92|6262.06|6262.06|0
1606208100000|2020-11-24 08:55:00|6261.7|6261.7|6262.04|6262.04|6264.96|6264.96|6261.3|6261.3|0
1606208400000|2020-11-24 09:00:00|6262.5|6262.5|6266.91|6266.91|6269.39|6269.39|6260.97|6260.97|0
1606208700000|2020-11-24 09:05:00|6267.77|6267.77|6272.95|6272.95|6272.95|6272.95|6265.39|6265.39|0
1606209000000|2020-11-24 09:10:00|6271.64|6271.64|6270.24|6270.24|6272.95|6272.95|6269.84|6269.84|0
1606209300000|2020-11-24 09:15:00|6269.81|6269.81|6267.16|6267.16|6269.81|6269.81|6263.84|6263.84|0
1606209600000|2020-11-24 09:20:00|6267.59|6267.59|6262.14|6262.14|6269.25|6269.25|6262.14|6262.14|0
1606209900000|2020-11-24 09:25:00|6261.79|6261.79|6255.8|6255.8|6262.22|6262.22|6252.66|6252.66|0
1606210200000|2020-11-24 09:30:00|6256.67|6256.67|6262.84|6262.84|6264.08|6264.08|6256.67|6256.67|0
1606210500000|2020-11-24 09:35:00|6263.07|6263.07|6262.09|6262.09|6263.76|6263.76|6260.35|6260.35|0
1606210800000|2020-11-24 09:40:00|6263.82|6263.82|6265.9|6265.9|6269.3|6269.3|6261.48|6261.48|0
1606211100000|2020-11-24 09:45:00|6266.62|6266.62|6253.54|6253.54|6266.9|6266.9|6253.54|6253.54|0
1606211400000|2020-11-24 09:50:00|6252.67|6252.67|6248.54|6248.54|6252.67|6252.67|6245.84|6245.84|0
1606211700000|2020-11-24 09:55:00|6248.97|6248.97|6247.12|6247.12|6249.25|6249.25|6246.81|6246.81|0
1606212000000|2020-11-24 10:00:00|6246.88|6246.88|6241.39|6241.39|6246.88|6246.88|6240.88|6240.88|0
1606212300000|2020-11-24 10:05:00|6240.78|6240.78|6246.69|6246.69|6248.22|6248.22|6240.78|6240.78|0
1606212600000|2020-11-24 10:10:00|6248.87|6248.87|6252.52|6252.52|6252.52|6252.52|6245.65|6245.65|0
1606212900000|2020-11-24 10:15:00|6253.83|6253.83|6256.5|6256.5|6257.36|6257.36|6253.43|6253.43|0
1606213200000|2020-11-24 10:20:00|6257.81|6257.81|6260.34|6260.34|6262.86|6262.86|6256.47|6256.47|0
1606213500000|2020-11-24 10:25:00|6260.95|6260.95|6266.69|6266.69|6270.66|6270.66|6260.95|6260.95|0
1606213800000|2020-11-24 10:30:00|6266.25|6266.25|6269.29|6269.29|6270.73|6270.73|6266.25|6266.25|0
1606214100000|2020-11-24 10:35:00|6268.68|6268.68|6264.12|6264.12|6268.68|6268.68|6263.88|6263.88|0
1606214400000|2020-11-24 10:40:00|6263.25|6263.25|6268.04|6268.04|6272.06|6272.06|6263.25|6263.25|0
1606214700000|2020-11-24 10:45:00|6268.48|6268.48|6273.22|6273.22|6273.22|6273.22|6267.51|6267.51|0
1606215000000|2020-11-24 10:50:00|6272.7|6272.7|6274.16|6274.16|6274.51|6274.51|6270.87|6270.87|0
1606215300000|2020-11-24 10:55:00|6273.55|6273.55|6271.05|6271.05|6275.58|6275.58|6269.87|6269.87|0
1606215600000|2020-11-24 11:00:00|6270.59|6270.59|6262.55|6262.55|6270.59|6270.59|6261.82|6261.82|0
1606215900000|2020-11-24 11:05:00|6263.41|6263.41|6265.66|6265.66|6269.38|6269.38|6262.07|6262.07|0
1606216200000|2020-11-24 11:10:00|6266.88|6266.88|6267.67|6267.67|6267.67|6267.67|6263.03|6263.03|0
1606216500000|2020-11-24 11:15:00|6268.36|6268.36|6268.78|6268.78|6272.06|6272.06|6267.11|6267.11|0
1606216800000|2020-11-24 11:20:00|6268.34|6268.34|6262.43|6262.43|6268.34|6268.34|6262.43|6262.43|0
1606217100000|2020-11-24 11:25:00|6262.2|6262.2|6259.67|6259.67|6263.56|6263.56|6257.11|6257.11|0
1606217400000|2020-11-24 11:30:00|6259.9|6259.9|6265.75|6265.75|6268.34|6268.34|6259.9|6259.9|0
1606217700000|2020-11-24 11:35:00|6265.31|6265.31|6270.64|6270.64|6270.64|6270.64|6265.31|6265.31|0
1606218000000|2020-11-24 11:40:00|6271.86|6271.86|6270.79|6270.79|6272.44|6272.44|6268.76|6268.76|0
1606218300000|2020-11-24 11:45:00|6270.56|6270.56|6271.71|6271.71|6271.71|6271.71|6268.67|6268.67|0
1606218600000|2020-11-24 11:50:00|6272.57|6272.57|6278.52|6278.52|6282.55|6282.55|6272.57|6272.57|0
1606218900000|2020-11-24 11:55:00|6279.38|6279.38|6280.78|6280.78|6280.78|6280.78|6275.82|6275.82|0
1606219200000|2020-11-24 12:00:00|6281.01|6281.01|6275.12|6275.12|6284.11|6284.11|6275.11|6275.11|0
1606219500000|2020-11-24 12:05:00|6274.69|6274.69|6274.37|6274.37|6274.83|6274.83|6270.98|6270.98|0
1606219800000|2020-11-24 12:10:00|6276.54|6276.54|6283.24|6283.24|6283.24|6283.24|6275.25|6275.25|0
1606220100000|2020-11-24 12:15:00|6282.38|6282.38|6275.87|6275.87|6282.38|6282.38|6274.13|6274.13|0
1606220400000|2020-11-24 12:20:00|6275.43|6275.43|6271.81|6271.81|6278.48|6278.48|6271.81|6271.81|0
1606220700000|2020-11-24 12:25:00|6271.38|6271.38|6264.77|6264.77|6271.38|6271.38|6263.46|6263.46|0
1606221000000|2020-11-24 12:30:00|6265|6265|6270.92|6270.92|6270.92|6270.92|6263.2|6263.2|0
1606221300000|2020-11-24 12:35:00|6270.05|6270.05|6274.85|6274.85|6275.95|6275.95|6270.05|6270.05|0
1606221600000|2020-11-24 12:40:00|6275.72|6275.72|6285.36|6285.36|6285.97|6285.97|6275.72|6275.72|0
1606221900000|2020-11-24 12:45:00|6283.62|6283.62|6289.73|6289.73|6290.6|6290.6|6283.62|6283.62|0
1606222200000|2020-11-24 12:50:00|6289.5|6289.5|6282.86|6282.86|6289.5|6289.5|6279.71|6279.71|0
1606222500000|2020-11-24 12:55:00|6284.17|6284.17|6286.97|6286.97|6288.31|6288.31|6283.36|6283.36|0
1606222800000|2020-11-24 13:00:00|6286.74|6286.74|6286.69|6286.69|6293.74|6293.74|6284.31|6284.31|0
1606223100000|2020-11-24 13:05:00|6287.55|6287.55|6277.15|6277.15|6289.28|6289.28|6276.72|6276.72|0
1606223400000|2020-11-24 13:10:00|6277.61|6277.61|6274.86|6274.86|6277.99|6277.99|6273.21|6273.21|0
1606223700000|2020-11-24 13:15:00|6275.3|6275.3|6277.26|6277.26|6277.26|6277.26|6273.33|6273.33|0
1606224000000|2020-11-24 13:20:00|6277.52|6277.52|6268.83|6268.83|6278.44|6278.44|6268.83|6268.83|0
1606224300000|2020-11-24 13:25:00|6268.4|6268.4|6271.43|6271.43|6271.66|6271.66|6267.34|6267.34|0
1606224600000|2020-11-24 13:30:00|6270.56|6270.56|6271.62|6271.62|6274.35|6274.35|6269.38|6269.38|0
1606224900000|2020-11-24 13:35:00|6272.7|6272.7|6268.66|6268.66|6273.89|6273.89|6268.66|6268.66|0
1606225200000|2020-11-24 13:40:00|6269.1|6269.1|6268.48|6268.48|6271.62|6271.62|6267.51|6267.51|0
1606225500000|2020-11-24 13:45:00|6269.56|6269.56|6276.34|6276.34|6277.05|6277.05|6269.56|6269.56|0
1606225800000|2020-11-24 13:50:00|6277.05|6277.05|6276.6|6276.6|6278.8|6278.8|6274.29|6274.29|0
1606226100000|2020-11-24 13:55:00|6276.16|6276.16|6272.6|6272.6|6276.83|6276.83|6271.19|6271.19|0
1606226400000|2020-11-24 14:00:00|6273.04|6273.04|6277.39|6277.39|6277.39|6277.39|6270|6270|0
1606226700000|2020-11-24 14:05:00|6276.52|6276.52|6282.84|6282.84|6284.4|6284.4|6276.52|6276.52|0
1606227000000|2020-11-24 14:10:00|6282.41|6282.41|6279.32|6279.32|6283.76|6283.76|6279.32|6279.32|0
1606227300000|2020-11-24 14:15:00|6279.93|6279.93|6278.2|6278.2|6280.74|6280.74|6276.47|6276.47|0
1606227600000|2020-11-24 14:20:00|6278.64|6278.64|6270.15|6270.15|6279.45|6279.45|6269.92|6269.92|0
1606227900000|2020-11-24 14:25:00|6270.58|6270.58|6267.1|6267.1|6270.94|6270.94|6265.16|6265.16|0
1606228200000|2020-11-24 14:30:00|6268.32|6268.32|6268.07|6268.07|6272.04|6272.04|6266.85|6266.85|0
1606228500000|2020-11-24 14:35:00|6268.68|6268.68|6256.9|6256.9|6268.68|6268.68|6255.17|6255.17|0
1606228800000|2020-11-24 14:40:00|6257.26|6257.26|6251.85|6251.85|6260.74|6260.74|6249.76|6249.76|0
1606229100000|2020-11-24 14:45:00|6252.46|6252.46|6245.58|6245.58|6254.65|6254.65|6244.97|6244.97|0
1606229400000|2020-11-24 14:50:00|6246.01|6246.01|6255.77|6255.77|6257.37|6257.37|6245.15|6245.15|0
1606229700000|2020-11-24 14:55:00|6256.63|6256.63|6261.35|6261.35|6261.96|6261.96|6254.46|6254.46|0
1606230000000|2020-11-24 15:00:00|6259.62|6259.62|6252.28|6252.28|6259.62|6259.62|6251.82|6251.82|0
1606230300000|2020-11-24 15:05:00|6253.14|6253.14|6253.13|6253.13|6256.07|6256.07|6252.39|6252.39|0
1606230600000|2020-11-24 15:10:00|6252.9|6252.9|6250.3|6250.3|6253.43|6253.43|6244.23|6244.23|0
1606230900000|2020-11-24 15:15:00|6249.94|6249.94|6239.69|6239.69|6250.14|6250.14|6239.69|6239.69|0
1606231200000|2020-11-24 15:20:00|6240.77|6240.77|6241.47|6241.47|6246.89|6246.89|6240.77|6240.77|0
1606231500000|2020-11-24 15:25:00|6241.83|6241.83|6241.52|6241.52|6245.09|6245.09|6239.78|6239.78|0
1606231800000|2020-11-24 15:30:00|6241.29|6241.29|6226.01|6226.01|6241.29|6241.29|6226.01|6226.01|0
1606232100000|2020-11-24 15:35:00|6225.4|6225.4|6231.95|6231.95|6235.51|6235.51|6225.4|6225.4|0
1606232400000|2020-11-24 15:40:00|6232.31|6232.31|6232.81|6232.81|6235.92|6235.92|6230.68|6230.68|0
1606232700000|2020-11-24 15:45:00|6232.2|6232.2|6229.33|6229.33|6232.43|6232.43|6228.61|6228.61|0
1606233000000|2020-11-24 15:50:00|6230.2|6230.2|6233.63|6233.63|6233.63|6233.63|6226.45|6226.45|0
1606233300000|2020-11-24 15:55:00|6234.07|6234.07|6229.77|6229.77|6235.38|6235.38|6229.2|6229.2|0
1606233600000|2020-11-24 16:00:00|6230|6230|6222.71|6222.71|6230|6230|6221.44|6221.44|0
1606233900000|2020-11-24 16:05:00|6223.15|6223.15|6224.98|6224.98|6228.42|6228.42|6222.89|6222.89|0
1606234200000|2020-11-24 16:10:00|6225.21|6225.21|6228.86|6228.86|6229.29|6229.29|6225.21|6225.21|0
1606234500000|2020-11-24 16:15:00|6229.29|6229.29|6227.9|6227.9|6236.25|6236.25|6225.8|6225.8|0
1606234800000|2020-11-24 16:20:00|6228.51|6228.51|6233.72|6233.72|6234.56|6234.56|6226.63|6226.63|0
1606235100000|2020-11-24 16:25:00|6234.08|6234.08|6232.29|6232.29|6239.3|6239.3|6228.52|6228.52|0
1606292100000|2020-11-25 08:15:00|6318.84|6318.84|6317.63|6317.63|6327.23|6327.23|6308.75|6308.75|0
1606292400000|2020-11-25 08:20:00|6317.2|6317.2|6329.39|6329.39|6333.4|6333.4|6314.54|6314.54|0
1606292700000|2020-11-25 08:25:00|6326.4|6326.4|6326.38|6326.38|6332.71|6332.71|6311.92|6311.92|0
1606293000000|2020-11-25 08:30:00|6328.52|6328.52|6315.22|6315.22|6329.55|6329.55|6312.74|6312.74|0
1606293300000|2020-11-25 08:35:00|6315.93|6315.93|6322.92|6322.92|6326.21|6326.21|6312.85|6312.85|0
1606293600000|2020-11-25 08:40:00|6322.07|6322.07|6308.91|6308.91|6322.07|6322.07|6306.43|6306.43|0
1606293900000|2020-11-25 08:45:00|6309.76|6309.76|6308.39|6308.39|6316.64|6316.64|6303.69|6303.69|0
1606294200000|2020-11-25 08:50:00|6311.39|6311.39|6306.51|6306.51|6318.63|6318.63|6305.65|6305.65|0
1606294500000|2020-11-25 08:55:00|6306.94|6306.94|6313.97|6313.97|6317.29|6317.29|6305.53|6305.53|0
1606294800000|2020-11-25 09:00:00|6314.57|6314.57|6309.55|6309.55|6317.39|6317.39|6309.3|6309.3|0
1606295100000|2020-11-25 09:05:00|6309.98|6309.98|6300.46|6300.46|6310.99|6310.99|6299.6|6299.6|0
1606295400000|2020-11-25 09:10:00|6299.78|6299.78|6297.66|6297.66|6303.5|6303.5|6296.15|6296.15|0
1606295700000|2020-11-25 09:15:00|6298.26|6298.26|6304.07|6304.07|6306.98|6306.98|6298.26|6298.26|0
1606296000000|2020-11-25 09:20:00|6303.39|6303.39|6301.7|6301.7|6308.54|6308.54|6299.12|6299.12|0
1606296300000|2020-11-25 09:25:00|6302.55|6302.55|6295.11|6295.11|6302.55|6302.55|6289.15|6289.15|0
1606296600000|2020-11-25 09:30:00|6296.39|6296.39|6311.04|6311.04|6317.86|6317.86|6293.32|6293.32|0
1606296900000|2020-11-25 09:35:00|6311.47|6311.47|6312.02|6312.02|6317.24|6317.24|6305.98|6305.98|0
1606297200000|2020-11-25 09:40:00|6313.3|6313.3|6311.8|6311.8|6316.31|6316.31|6305.27|6305.27|0
1606297500000|2020-11-25 09:45:00|6311.57|6311.57|6303.87|6303.87|6311.57|6311.57|6301.78|6301.78|0
1606297800000|2020-11-25 09:50:00|6304.29|6304.29|6307.29|6307.29|6307.29|6307.29|6299.54|6299.54|0
1606298100000|2020-11-25 09:55:00|6306.84|6306.84|6311.97|6311.97|6313.68|6313.68|6306.84|6306.84|0
1606298400000|2020-11-25 10:00:00|6311.61|6311.61|6318.16|6318.16|6320.66|6320.66|6309.61|6309.61|0
1606298700000|2020-11-25 10:05:00|6319.08|6319.08|6319|6319|6324.18|6324.18|6317.8|6317.8|0
1606299000000|2020-11-25 10:10:00|6319.43|6319.43|6315.95|6315.95|6320.21|6320.21|6315.31|6315.31|0
1606299300000|2020-11-25 10:15:00|6315.6|6315.6|6314.83|6314.83|6319.19|6319.19|6314.32|6314.32|0
1606299600000|2020-11-25 10:20:00|6315.69|6315.69|6328.22|6328.22|6328.22|6328.22|6314.4|6314.4|0
1606299900000|2020-11-25 10:25:00|6328.82|6328.82|6319.96|6319.96|6331.39|6331.39|6318.47|6318.47|0
1606300200000|2020-11-25 10:30:00|6318.9|6318.9|6315.72|6315.72|6321.92|6321.92|6313.44|6313.44|0
1606300500000|2020-11-25 10:35:00|6315.37|6315.37|6313.58|6313.58|6316.79|6316.79|6311.67|6311.67|0
1606300800000|2020-11-25 10:40:00|6312.66|6312.66|6303.25|6303.25|6312.85|6312.85|6302.34|6302.34|0
1606301100000|2020-11-25 10:45:00|6302.9|6302.9|6296.2|6296.2|6303.76|6303.76|6295.77|6295.77|0
1606301400000|2020-11-25 10:50:00|6297.91|6297.91|6297.02|6297.02|6298.48|6298.48|6293.25|6293.25|0
1606301700000|2020-11-25 10:55:00|6296.67|6296.67|6297.88|6297.88|6298.84|6298.84|6296.06|6296.06|0
1606302000000|2020-11-25 11:00:00|6298.34|6298.34|6303.33|6303.33|6304.11|6304.11|6298.06|6298.06|0
1606302300000|2020-11-25 11:05:00|6303.79|6303.79|6300.76|6300.76|6305.07|6305.07|6298.56|6298.56|0
1606302600000|2020-11-25 11:10:00|6300.16|6300.16|6297.15|6297.15|6301.4|6301.4|6292.72|6292.72|0
1606302900000|2020-11-25 11:15:00|6295.87|6295.87|6290.58|6290.58|6295.87|6295.87|6289.5|6289.5|0
1606303200000|2020-11-25 11:20:00|6291.43|6291.43|6297.13|6297.13|6301.49|6301.49|6291.43|6291.43|0
1606303500000|2020-11-25 11:25:00|6295.29|6295.29|6293.97|6293.97|6298.03|6298.03|6293.97|6293.97|0
1606303800000|2020-11-25 11:30:00|6293.11|6293.11|6293.13|6293.13|6295.65|6295.65|6290.12|6290.12|0
1606304100000|2020-11-25 11:35:00|6290.99|6290.99|6297.04|6297.04|6297.04|6297.04|6290.21|6290.21|0
1606304400000|2020-11-25 11:40:00|6297.47|6297.47|6296.87|6296.87|6299|6299|6295.83|6295.83|0
1606304700000|2020-11-25 11:45:00|6296.27|6296.27|6289.83|6289.83|6296.27|6296.27|6288.83|6288.83|0
1606305000000|2020-11-25 11:50:00|6288.91|6288.91|6288.52|6288.52|6289.69|6289.69|6287.63|6287.63|0
1606305300000|2020-11-25 11:55:00|6288.17|6288.17|6279.43|6279.43|6288.17|6288.17|6278.63|6278.63|0
1606305600000|2020-11-25 12:00:00|6278.51|6278.51|6278.86|6278.86|6282.54|6282.54|6278.26|6278.26|0
1606305900000|2020-11-25 12:05:00|6279.09|6279.09|6281.79|6281.79|6284.7|6284.7|6278.68|6278.68|0
1606306200000|2020-11-25 12:10:00|6281.56|6281.56|6283.1|6283.1|6283.98|6283.98|6279.17|6279.17|0
1606306500000|2020-11-25 12:15:00|6282.67|6282.67|6269.96|6269.96|6282.67|6282.67|6269.11|6269.11|0
1606306800000|2020-11-25 12:20:00|6270.39|6270.39|6264.41|6264.41|6270.39|6270.39|6259.31|6259.31|0
1606307100000|2020-11-25 12:25:00|6263.56|6263.56|6269.2|6269.2|6269.71|6269.71|6260.93|6260.93|0
1606307400000|2020-11-25 12:30:00|6270.48|6270.48|6279.34|6279.34|6279.34|6279.34|6269.28|6269.28|0
1606307700000|2020-11-25 12:35:00|6278.05|6278.05|6271.03|6271.03|6278.05|6278.05|6271.03|6271.03|0
1606308000000|2020-11-25 12:40:00|6271.88|6271.88|6270.33|6270.33|6271.88|6271.88|6268|6268|0
1606308300000|2020-11-25 12:45:00|6269.41|6269.41|6266.07|6266.07|6269.41|6269.41|6264.52|6264.52|0
1606308600000|2020-11-25 12:50:00|6266.42|6266.42|6269.44|6269.44|6269.64|6269.64|6266.17|6266.17|0
1606308900000|2020-11-25 12:55:00|6269.67|6269.67|6270.15|6270.15|6272.38|6272.38|6268.95|6268.95|0
1606309200000|2020-11-25 13:00:00|6270.6|6270.6|6268.28|6268.28|6273.9|6273.9|6268.28|6268.28|0
1606309500000|2020-11-25 13:05:00|6267.85|6267.85|6264.06|6264.06|6268.29|6268.29|6263.68|6263.68|0
1606309800000|2020-11-25 13:10:00|6263.63|6263.63|6268.18|6268.18|6268.61|6268.61|6263.63|6263.63|0
1606310100000|2020-11-25 13:15:00|6267.58|6267.58|6265.54|6265.54|6270.56|6270.56|6265.31|6265.31|0
1606310400000|2020-11-25 13:20:00|6265.89|6265.89|6268.48|6268.48|6268.76|6268.76|6265.41|6265.41|0
1606310700000|2020-11-25 13:25:00|6267.28|6267.28|6269.12|6269.12|6270.25|6270.25|6266.14|6266.14|0
1606311000000|2020-11-25 13:30:00|6269.47|6269.47|6268.52|6268.52|6269.47|6269.47|6266.98|6266.98|0
1606311300000|2020-11-25 13:35:00|6269.37|6269.37|6270.04|6270.04|6271.04|6271.04|6265.67|6265.67|0
1606311600000|2020-11-25 13:40:00|6270.47|6270.47|6275.48|6275.48|6276.51|6276.51|6267.17|6267.17|0
1606311900000|2020-11-25 13:45:00|6276.08|6276.08|6278.74|6278.74|6279.76|6279.76|6276.08|6276.08|0
1606312200000|2020-11-25 13:50:00|6279.09|6279.09|6281.68|6281.68|6282.82|6282.82|6277.23|6277.23|0
1606312500000|2020-11-25 13:55:00|6282.28|6282.28|6268.7|6268.7|6282.28|6282.28|6267.78|6267.78|0
1606312800000|2020-11-25 14:00:00|6267.78|6267.78|6278.88|6278.88|6285.72|6285.72|6267.18|6267.18|0
1606313100000|2020-11-25 14:05:00|6277.96|6277.96|6276.36|6276.36|6279.56|6279.56|6276.36|6276.36|0
1606313400000|2020-11-25 14:10:00|6275.5|6275.5|6268.56|6268.56|6275.5|6275.5|6266.56|6266.56|0
1606313700000|2020-11-25 14:15:00|6268.21|6268.21|6272.74|6272.74|6275.09|6275.09|6267.78|6267.78|0
1606314000000|2020-11-25 14:20:00|6273.34|6273.34|6270.61|6270.61|6276.79|6276.79|6270.61|6270.61|0
1606314300000|2020-11-25 14:25:00|6270.26|6270.26|6261.87|6261.87|6270.26|6270.26|6259.96|6259.96|0
1606314600000|2020-11-25 14:30:00|6261.01|6261.01|6264.44|6264.44|6266.28|6266.28|6259.35|6259.35|0
1606314900000|2020-11-25 14:35:00|6265.36|6265.36|6263.66|6263.66|6268.39|6268.39|6261.71|6261.71|0
1606315200000|2020-11-25 14:40:00|6263.23|6263.23|6256.67|6256.67|6263.23|6263.23|6253.53|6253.53|0
1606315500000|2020-11-25 14:45:00|6257.03|6257.03|6247.49|6247.49|6259.01|6259.01|6247.49|6247.49|0
1606315800000|2020-11-25 14:50:00|6246.21|6246.21|6245.05|6245.05|6249.61|6249.61|6244.33|6244.33|0
1606316100000|2020-11-25 14:55:00|6245.27|6245.27|6242.16|6242.16|6245.27|6245.27|6239.05|6239.05|0
1606316400000|2020-11-25 15:00:00|6243.07|6243.07|6234.95|6234.95|6245.2|6245.2|6234.95|6234.95|0
1606316700000|2020-11-25 15:05:00|6233.67|6233.67|6218.65|6218.65|6233.67|6233.67|6218.65|6218.65|0
1606317000000|2020-11-25 15:10:00|6219.07|6219.07|6220.18|6220.18|6220.63|6220.63|6214.65|6214.65|0
1606317300000|2020-11-25 15:15:00|6219.75|6219.75|6229.75|6229.75|6229.75|6229.75|6219.75|6219.75|0
1606317600000|2020-11-25 15:20:00|6228.46|6228.46|6245.14|6245.14|6245.92|6245.92|6228.46|6228.46|0
1606317900000|2020-11-25 15:25:00|6244.54|6244.54|6251.92|6251.92|6252.34|6252.34|6242.28|6242.28|0
1606318200000|2020-11-25 15:30:00|6252.27|6252.27|6250.02|6250.02|6253.05|6253.05|6246.15|6246.15|0
1606318500000|2020-11-25 15:35:00|6250.45|6250.45|6241.14|6241.14|6250.45|6250.45|6239.97|6239.97|0
1606318800000|2020-11-25 15:40:00|6240.72|6240.72|6219.74|6219.74|6240.72|6240.72|6219.74|6219.74|0
1606319100000|2020-11-25 15:45:00|6218.88|6218.88|6231.41|6231.41|6233.01|6233.01|6218.65|6218.65|0
1606319400000|2020-11-25 15:50:00|6230.81|6230.81|6221.88|6221.88|6231.41|6231.41|6218.48|6218.48|0
1606319700000|2020-11-25 15:55:00|6223.16|6223.16|6214.36|6214.36|6223.16|6223.16|6213.15|6213.15|0
1606320000000|2020-11-25 16:00:00|6213.9|6213.9|6211.34|6211.34|6213.9|6213.9|6205.55|6205.55|0
1606320300000|2020-11-25 16:05:00|6211.76|6211.76|6210.22|6210.22|6214.42|6214.42|6208.78|6208.78|0
1606320600000|2020-11-25 16:10:00|6211.14|6211.14|6214.79|6214.79|6215.15|6215.15|6211.14|6211.14|0
1606320900000|2020-11-25 16:15:00|6214.37|6214.37|6205.24|6205.24|6214.37|6214.37|6203.15|6203.15|0
1606321200000|2020-11-25 16:20:00|6205.67|6205.67|6202.38|6202.38|6205.93|6205.93|6199.85|6199.85|0
1606321500000|2020-11-25 16:25:00|6202.61|6202.61|6196.44|6196.44|6204.44|6204.44|6196.44|6196.44|0
1606378500000|2020-11-26 08:15:00|6166.18|6166.18|6146.21|6146.21|6166.18|6166.18|6143.24|6143.24|0
1606378800000|2020-11-26 08:20:00|6147.62|6147.62|6142.83|6142.83|6149.15|6149.15|6139.35|6139.35|0
1606379100000|2020-11-26 08:25:00|6142.12|6142.12|6149.57|6149.57|6150.12|6150.12|6140.52|6140.52|0
1606379400000|2020-11-26 08:30:00|6150.77|6150.77|6152.88|6152.88|6157.07|6157.07|6146.34|6146.34|0
1606379700000|2020-11-26 08:35:00|6153.73|6153.73|6144.15|6144.15|6156.34|6156.34|6144.15|6144.15|0
1606380000000|2020-11-26 08:40:00|6142.31|6142.31|6137.26|6137.26|6143.23|6143.23|6135.9|6135.9|0
1606380300000|2020-11-26 08:45:00|6135.54|6135.54|6133.43|6133.43|6140.17|6140.17|6132.42|6132.42|0
1606380600000|2020-11-26 08:50:00|6134.34|6134.34|6129.93|6129.93|6137.89|6137.89|6129.01|6129.01|0
1606380900000|2020-11-26 08:55:00|6130.38|6130.38|6136.35|6136.35|6136.35|6136.35|6124.41|6124.41|0
1606381200000|2020-11-26 09:00:00|6136.95|6136.95|6133.54|6133.54|6139.14|6139.14|6127.9|6127.9|0
1606381500000|2020-11-26 09:05:00|6134.82|6134.82|6144.7|6144.7|6144.7|6144.7|6134.82|6134.82|0
1606381800000|2020-11-26 09:10:00|6145.99|6145.99|6150.53|6150.53|6150.53|6150.53|6143.47|6143.47|0
1606382100000|2020-11-26 09:15:00|6151.45|6151.45|6150.85|6150.85|6152.37|6152.37|6149.28|6149.28|0
1606382400000|2020-11-26 09:20:00|6149.14|6149.14|6155|6155|6157.71|6157.71|6149.14|6149.14|0
1606382700000|2020-11-26 09:25:00|6158.17|6158.17|6167.44|6167.44|6167.89|6167.89|6156.36|6156.36|0
1606383000000|2020-11-26 09:30:00|6168.72|6168.72|6168.28|6168.28|6174.52|6174.52|6166.63|6166.63|0
1606383300000|2020-11-26 09:35:00|6168.96|6168.96|6163.32|6163.32|6168.96|6168.96|6157.26|6157.26|0
1606383600000|2020-11-26 09:40:00|6162.72|6162.72|6152.81|6152.81|6162.72|6162.72|6152.81|6152.81|0
1606383900000|2020-11-26 09:45:00|6153.73|6153.73|6150.1|6150.1|6155.44|6155.44|6150.1|6150.1|0
1606384200000|2020-11-26 09:50:00|6150.96|6150.96|6157.87|6157.87|6157.87|6157.87|6149.31|6149.31|0
1606384500000|2020-11-26 09:55:00|6158.79|6158.79|6156.13|6156.13|6158.79|6158.79|6153.42|6153.42|0
1606384800000|2020-11-26 10:00:00|6157.05|6157.05|6156.98|6156.98|6163.64|6163.64|6156.8|6156.8|0
1606385100000|2020-11-26 10:05:00|6156.38|6156.38|6156.48|6156.48|6157.9|6157.9|6154.71|6154.71|0
1606385400000|2020-11-26 10:10:00|6157.77|6157.77|6155.32|6155.32|6160.87|6160.87|6155.18|6155.18|0
1606385700000|2020-11-26 10:15:00|6154.89|6154.89|6150.6|6150.6|6154.89|6154.89|6150.02|6150.02|0
1606386000000|2020-11-26 10:20:00|6148.76|6148.76|6149.18|6149.18|6152.26|6152.26|6146.96|6146.96|0
1606386300000|2020-11-26 10:25:00|6149.4|6149.4|6153.9|6153.9|6154.85|6154.85|6149.4|6149.4|0
1606386600000|2020-11-26 10:30:00|6153.45|6153.45|6145.03|6145.03|6154.25|6154.25|6144.89|6144.89|0
1606386900000|2020-11-26 10:35:00|6144.35|6144.35|6140.25|6140.25|6144.35|6144.35|6138.86|6138.86|0
1606387200000|2020-11-26 10:40:00|6140.6|6140.6|6143.78|6143.78|6143.78|6143.78|6139.58|6139.58|0
1606387500000|2020-11-26 10:45:00|6143.18|6143.18|6141.9|6141.9|6144.06|6144.06|6141.2|6141.2|0
1606387800000|2020-11-26 10:50:00|6141.3|6141.3|6132.42|6132.42|6141.3|6141.3|6130.35|6130.35|0
1606388100000|2020-11-26 10:55:00|6131.36|6131.36|6128.16|6128.16|6133.9|6133.9|6128.16|6128.16|0
1606388400000|2020-11-26 11:00:00|6128.92|6128.92|6134.79|6134.79|6135.15|6135.15|6128.92|6128.92|0
1606388700000|2020-11-26 11:05:00|6135.3|6135.3|6135.34|6135.34|6137.11|6137.11|6133.62|6133.62|0
1606389000000|2020-11-26 11:10:00|6134.74|6134.74|6132.17|6132.17|6136.12|6136.12|6132.17|6132.17|0
1606389300000|2020-11-26 11:15:00|6131.95|6131.95|6136.4|6136.4|6137.46|6137.46|6131.95|6131.95|0
1606389600000|2020-11-26 11:20:00|6135.12|6135.12|6138.82|6138.82|6138.82|6138.82|6133.73|6133.73|0
1606389900000|2020-11-26 11:25:00|6139.84|6139.84|6149.14|6149.14|6149.14|6149.14|6138.82|6138.82|0
1606390200000|2020-11-26 11:30:00|6149.74|6149.74|6156.07|6156.07|6157.4|6157.4|6149.74|6149.74|0
1606390500000|2020-11-26 11:35:00|6157.91|6157.91|6157.71|6157.71|6158.87|6158.87|6155.69|6155.69|0
1606390800000|2020-11-26 11:40:00|6156.79|6156.79|6151.62|6151.62|6156.79|6156.79|6151.62|6151.62|0
1606391100000|2020-11-26 11:45:00|6150.77|6150.77|6154.66|6154.66|6155.24|6155.24|6147.46|6147.46|0
1606391400000|2020-11-26 11:50:00|6154.89|6154.89|6151.3|6151.3|6155.77|6155.77|6151.3|6151.3|0
1606391700000|2020-11-26 11:55:00|6150.94|6150.94|6143.42|6143.42|6150.94|6150.94|6140.21|6140.21|0
1606392000000|2020-11-26 12:00:00|6143.77|6143.77|6140.6|6140.6|6146.26|6146.26|6140.6|6140.6|0
1606392300000|2020-11-26 12:05:00|6141.46|6141.46|6141.82|6141.82|6144.68|6144.68|6140.09|6140.09|0
1606392600000|2020-11-26 12:10:00|6140.9|6140.9|6142.23|6142.23|6143.38|6143.38|6140.9|6140.9|0
1606392900000|2020-11-26 12:15:00|6141.63|6141.63|6146.44|6146.44|6148.03|6148.03|6141.38|6141.38|0
1606393200000|2020-11-26 12:20:00|6146.09|6146.09|6145.93|6145.93|6147.04|6147.04|6142.81|6142.81|0
1606393500000|2020-11-26 12:25:00|6146.28|6146.28|6145.23|6145.23|6148.21|6148.21|6145|6145|0
1606393800000|2020-11-26 12:30:00|6145.66|6145.66|6146.3|6146.3|6147.22|6147.22|6143.72|6143.72|0
1606394100000|2020-11-26 12:35:00|6146.9|6146.9|6143.86|6143.86|6147.25|6147.25|6143.62|6143.62|0
1606394400000|2020-11-26 12:40:00|6144.09|6144.09|6146.69|6146.69|6149.5|6149.5|6144.09|6144.09|0
1606394700000|2020-11-26 12:45:00|6147.97|6147.97|6152.12|6152.12|6152.12|6152.12|6147.54|6147.54|0
1606395000000|2020-11-26 12:50:00|6151.52|6151.52|6155.3|6155.3|6155.3|6155.3|6149.92|6149.92|0
1606395300000|2020-11-26 12:55:00|6155.07|6155.07|6157.26|6157.26|6158.54|6158.54|6155.05|6155.05|0
1606395600000|2020-11-26 13:00:00|6156.8|6156.8|6155.73|6155.73|6159.72|6159.72|6155.31|6155.31|0
1606395900000|2020-11-26 13:05:00|6155.03|6155.03|6157.55|6157.55|6159.37|6159.37|6154.94|6154.94|0
1606396200000|2020-11-26 13:10:00|6158.96|6158.96|6159.71|6159.71|6159.71|6159.71|6155.68|6155.68|0
1606396500000|2020-11-26 13:15:00|6160.63|6160.63|6160.72|6160.72|6161.65|6161.65|6157.64|6157.64|0
1606396800000|2020-11-26 13:20:00|6161.31|6161.31|6164.62|6164.62|6166.47|6166.47|6161.12|6161.12|0
1606397100000|2020-11-26 13:25:00|6165.82|6165.82|6171.68|6171.68|6174.31|6174.31|6165.22|6165.22|0
1606397400000|2020-11-26 13:30:00|6171.08|6171.08|6188.68|6188.68|6188.68|6188.68|6170.86|6170.86|0
1606397700000|2020-11-26 13:35:00|6189.28|6189.28|6195.21|6195.21|6198.08|6198.08|6189.28|6189.28|0
1606398000000|2020-11-26 13:40:00|6195.81|6195.81|6205.03|6205.03|6205.7|6205.7|6195.21|6195.21|0
1606398300000|2020-11-26 13:45:00|6203.83|6203.83|6198.6|6198.6|6206.9|6206.9|6195.08|6195.08|0
1606398600000|2020-11-26 13:50:00|6200.73|6200.73|6204.01|6204.01|6205.6|6205.6|6200.46|6200.46|0
1606398900000|2020-11-26 13:55:00|6203.16|6203.16|6201.42|6201.42|6203.66|6203.66|6200.56|6200.56|0
1606399200000|2020-11-26 14:00:00|6200.91|6200.91|6208|6208|6208.09|6208.09|6200.31|6200.31|0
1606399500000|2020-11-26 14:05:00|6208.92|6208.92|6210.91|6210.91|6213.63|6213.63|6208.92|6208.92|0
1606399800000|2020-11-26 14:10:00|6211.34|6211.34|6211.81|6211.81|6212.24|6212.24|6208.82|6208.82|0
1606400100000|2020-11-26 14:15:00|6212.04|6212.04|6218.43|6218.43|6218.43|6218.43|6210.2|6210.2|0
1606400400000|2020-11-26 14:20:00|6218.66|6218.66|6223.03|6223.03|6223.03|6223.03|6217.42|6217.42|0
1606400700000|2020-11-26 14:25:00|6222.6|6222.6|6229.66|6229.66|6229.66|6229.66|6222.25|6222.25|0
1606401000000|2020-11-26 14:30:00|6229.06|6229.06|6233.91|6233.91|6233.91|6233.91|6228.33|6228.33|0
1606401300000|2020-11-26 14:35:00|6233.06|6233.06|6226.13|6226.13|6234.33|6234.33|6221.94|6221.94|0
1606401600000|2020-11-26 14:40:00|6225.77|6225.77|6226.28|6226.28|6229.19|6229.19|6222.65|6222.65|0
1606401900000|2020-11-26 14:45:00|6226.73|6226.73|6221.57|6221.57|6226.73|6226.73|6218.87|6218.87|0
1606402200000|2020-11-26 14:50:00|6220.66|6220.66|6214.61|6214.61|6220.66|6220.66|6214.18|6214.18|0
1606402500000|2020-11-26 14:55:00|6216.67|6216.67|6217.2|6217.2|6221.53|6221.53|6215.33|6215.33|0
1606402800000|2020-11-26 15:00:00|6217.8|6217.8|6224.67|6224.67|6224.75|6224.75|6215.48|6215.48|0
1606403100000|2020-11-26 15:05:00|6223.75|6223.75|6221.62|6221.62|6227.11|6227.11|6221.62|6221.62|0
1606403400000|2020-11-26 15:10:00|6221.39|6221.39|6221.1|6221.1|6224.58|6224.58|6219.78|6219.78|0
1606403700000|2020-11-26 15:15:00|6221.53|6221.53|6209.42|6209.42|6222.39|6222.39|6207.72|6207.72|0
1606404000000|2020-11-26 15:20:00|6208.99|6208.99|6202.17|6202.17|6209.02|6209.02|6202.17|6202.17|0
1606404300000|2020-11-26 15:25:00|6202.52|6202.52|6197.72|6197.72|6203.38|6203.38|6197.72|6197.72|0
1606404600000|2020-11-26 15:30:00|6197.97|6197.97|6185.2|6185.2|6197.97|6197.97|6184.95|6184.95|0
1606404900000|2020-11-26 15:35:00|6184.77|6184.77|6188.11|6188.11|6190.05|6190.05|6181.95|6181.95|0
1606405200000|2020-11-26 15:40:00|6188.46|6188.46|6192.52|6192.52|6196.15|6196.15|6187.86|6187.86|0
1606405500000|2020-11-26 15:45:00|6192.97|6192.97|6194.72|6194.72|6196.02|6196.02|6192.52|6192.52|0
1606405800000|2020-11-26 15:50:00|6195.63|6195.63|6189.89|6189.89|6197.77|6197.77|6186.5|6186.5|0
1606406100000|2020-11-26 15:55:00|6190.25|6190.25|6193.1|6193.1|6194.21|6194.21|6187.93|6187.93|0
1606406400000|2020-11-26 16:00:00|6192.5|6192.5|6189.37|6189.37|6195.63|6195.63|6189.34|6189.34|0
1606406700000|2020-11-26 16:05:00|6189.6|6189.6|6192.35|6192.35|6193.82|6193.82|6189.6|6189.6|0
1606407000000|2020-11-26 16:10:00|6192.95|6192.95|6187.9|6187.9|6193.6|6193.6|6186.95|6186.95|0
1606407300000|2020-11-26 16:15:00|6188.13|6188.13|6193.83|6193.83|6193.83|6193.83|6186.48|6186.48|0
1606407600000|2020-11-26 16:20:00|6192.97|6192.97|6194.19|6194.19|6196.92|6196.92|6192.37|6192.37|0
1606407900000|2020-11-26 16:25:00|6194.61|6194.61|6194.17|6194.17|6198.32|6198.32|6192.38|6192.38|0
1606464900000|2020-11-27 08:15:00|6117.07|6117.07|6095.86|6095.86|6118.72|6118.72|6094.58|6094.58|0
1606465200000|2020-11-27 08:20:00|6095.16|6095.16|6104.86|6104.86|6106.06|6106.06|6093.85|6093.85|0
1606465500000|2020-11-27 08:25:00|6103.3|6103.3|6097.03|6097.03|6107.25|6107.25|6095.97|6095.97|0
1606465800000|2020-11-27 08:30:00|6097.63|6097.63|6097|6097|6098.34|6098.34|6090.37|6090.37|0
1606466100000|2020-11-27 08:35:00|6095.59|6095.59|6088.09|6088.09|6095.94|6095.94|6086.36|6086.36|0
1606466400000|2020-11-27 08:40:00|6088.8|6088.8|6097.93|6097.93|6098.88|6098.88|6088.8|6088.8|0
1606466700000|2020-11-27 08:45:00|6097.08|6097.08|6113.32|6113.32|6113.32|6113.32|6093.63|6093.63|0
1606467000000|2020-11-27 08:50:00|6115.03|6115.03|6130.08|6130.08|6131.36|6131.36|6114.43|6114.43|0
1606467300000|2020-11-27 08:55:00|6129.85|6129.85|6123.26|6123.26|6133.25|6133.25|6123.26|6123.26|0
1606467600000|2020-11-27 09:00:00|6123.49|6123.49|6131.4|6131.4|6132.25|6132.25|6123.49|6123.49|0
1606467900000|2020-11-27 09:05:00|6131.62|6131.62|6136.3|6136.3|6137.95|6137.95|6129.97|6129.97|0
1606468200000|2020-11-27 09:10:00|6136.07|6136.07|6136.25|6136.25|6139.82|6139.82|6132.23|6132.23|0
1606468500000|2020-11-27 09:15:00|6134.96|6134.96|6131.84|6131.84|6138.97|6138.97|6131.84|6131.84|0
1606468800000|2020-11-27 09:20:00|6132.54|6132.54|6134.58|6134.58|6136.72|6136.72|6131.55|6131.55|0
1606469100000|2020-11-27 09:25:00|6134.23|6134.23|6121.25|6121.25|6134.23|6134.23|6119.39|6119.39|0
1606469400000|2020-11-27 09:30:00|6121.6|6121.6|6124.88|6124.88|6131.23|6131.23|6121.6|6121.6|0
1606469700000|2020-11-27 09:35:00|6125.48|6125.48|6117.23|6117.23|6128.22|6128.22|6117.23|6117.23|0
1606470000000|2020-11-27 09:40:00|6117.46|6117.46|6115.57|6115.57|6119.33|6119.33|6112.81|6112.81|0
1606470300000|2020-11-27 09:45:00|6115.11|6115.11|6120.86|6120.86|6120.86|6120.86|6115.11|6115.11|0
1606470600000|2020-11-27 09:50:00|6121.29|6121.29|6121.1|6121.1|6125.47|6125.47|6119.05|6119.05|0
1606470900000|2020-11-27 09:55:00|6121.45|6121.45|6123.62|6123.62|6126.03|6126.03|6121.45|6121.45|0
1606471200000|2020-11-27 10:00:00|6123.85|6123.85|6118.02|6118.02|6123.85|6123.85|6116.1|6116.1|0
1606471500000|2020-11-27 10:05:00|6118.61|6118.61|6112.81|6112.81|6118.84|6118.84|6111.43|6111.43|0
1606471800000|2020-11-27 10:10:00|6111.62|6111.62|6113.8|6113.8|6116.8|6116.8|6111.62|6111.62|0
1606472100000|2020-11-27 10:15:00|6113.38|6113.38|6104.35|6104.35|6113.38|6113.38|6103.63|6103.63|0
1606472400000|2020-11-27 10:20:00|6104.7|6104.7|6107.18|6107.18|6107.18|6107.18|6101.13|6101.13|0
1606472700000|2020-11-27 10:25:00|6107.53|6107.53|6115.86|6115.86|6115.86|6115.86|6107.53|6107.53|0
1606473000000|2020-11-27 10:30:00|6116.21|6116.21|6125.66|6125.66|6128.71|6128.71|6116.21|6116.21|0
1606473300000|2020-11-27 10:35:00|6124.74|6124.74|6130.86|6130.86|6131.64|6131.64|6121.27|6121.27|0
1606473600000|2020-11-27 10:40:00|6131.21|6131.21|6138.78|6138.78|6141.44|6141.44|6130.71|6130.71|0
1606473900000|2020-11-27 10:45:00|6137.81|6137.81|6150.4|6150.4|6152.81|6152.81|6136.6|6136.6|0
1606474200000|2020-11-27 10:50:00|6151.1|6151.1|6153.53|6153.53|6154.21|6154.21|6147.93|6147.93|0
1606474500000|2020-11-27 10:55:00|6152.93|6152.93|6153.74|6153.74|6156.37|6156.37|6148.23|6148.23|0
1606474800000|2020-11-27 11:00:00|6151.9|6151.9|6150.22|6150.22|6151.9|6151.9|6147.3|6147.3|0
1606475100000|2020-11-27 11:05:00|6149.8|6149.8|6152.56|6152.56|6152.56|6152.56|6148.17|6148.17|0
1606475400000|2020-11-27 11:10:00|6152.21|6152.21|6152.37|6152.37|6153.61|6153.61|6146.09|6146.09|0
1606475700000|2020-11-27 11:15:00|6152.8|6152.8|6150.54|6150.54|6153.68|6153.68|6148.02|6148.02|0
1606476000000|2020-11-27 11:20:00|6151.14|6151.14|6156.57|6156.57|6157|6157|6148.37|6148.37|0
1606476300000|2020-11-27 11:25:00|6156.22|6156.22|6157.19|6157.19|6159.78|6159.78|6155.79|6155.79|0
1606476600000|2020-11-27 11:30:00|6156.76|6156.76|6149.37|6149.37|6156.76|6156.76|6148.46|6148.46|0
1606476900000|2020-11-27 11:35:00|6149.02|6149.02|6148.11|6148.11|6150.89|6150.89|6146.34|6146.34|0
1606477200000|2020-11-27 11:40:00|6148.71|6148.71|6145.7|6145.7|6150.5|6150.5|6145.7|6145.7|0
1606477500000|2020-11-27 11:45:00|6145.27|6145.27|6145.62|6145.62|6148.87|6148.87|6145.16|6145.16|0
1606477800000|2020-11-27 11:50:00|6145.02|6145.02|6139.74|6139.74|6145.02|6145.02|6138.17|6138.17|0
1606478100000|2020-11-27 11:55:00|6140.33|6140.33|6146.05|6146.05|6146.05|6146.05|6140.33|6140.33|0
1606478400000|2020-11-27 12:00:00|6145.14|6145.14|6132.85|6132.85|6145.14|6145.14|6132.85|6132.85|0
1606478700000|2020-11-27 12:05:00|6133.5|6133.5|6133.08|6133.08|6133.86|6133.86|6128.45|6128.45|0
1606479000000|2020-11-27 12:10:00|6134.14|6134.14|6127.56|6127.56|6134.14|6134.14|6127.11|6127.11|0
1606479300000|2020-11-27 12:15:00|6126.97|6126.97|6122.28|6122.28|6129.42|6129.42|6122.28|6122.28|0
1606479600000|2020-11-27 12:20:00|6121.85|6121.85|6120.68|6120.68|6122.09|6122.09|6118.42|6118.42|0
1606479900000|2020-11-27 12:25:00|6120.25|6120.25|6121.77|6121.77|6122.02|6122.02|6117.49|6117.49|0
1606480200000|2020-11-27 12:30:00|6122.23|6122.23|6125.07|6125.07|6127.1|6127.1|6121.87|6121.87|0
1606480500000|2020-11-27 12:35:00|6124.72|6124.72|6121.4|6121.4|6124.72|6124.72|6120.3|6120.3|0
1606480800000|2020-11-27 12:40:00|6122.32|6122.32|6120.01|6120.01|6123.35|6123.35|6119.31|6119.31|0
1606481100000|2020-11-27 12:45:00|6119.42|6119.42|6119.14|6119.14|6120.84|6120.84|6117.03|6117.03|0
1606481400000|2020-11-27 12:50:00|6120|6120|6124.4|6124.4|6126.23|6126.23|6118.37|6118.37|0
1606481700000|2020-11-27 12:55:00|6124.05|6124.05|6125.06|6125.06|6125.32|6125.32|6123.36|6123.36|0
1606482000000|2020-11-27 13:00:00|6125.51|6125.51|6132.49|6132.49|6132.52|6132.52|6125.51|6125.51|0
1606482300000|2020-11-27 13:05:00|6132.72|6132.72|6126.49|6126.49|6132.72|6132.72|6126.49|6126.49|0
1606482600000|2020-11-27 13:10:00|6125.81|6125.81|6128.94|6128.94|6130.15|6130.15|6125.81|6125.81|0
1606482900000|2020-11-27 13:15:00|6127.66|6127.66|6134.16|6134.16|6135.01|6135.01|6127.66|6127.66|0
1606483200000|2020-11-27 13:20:00|6133.93|6133.93|6138.07|6138.07|6139.39|6139.39|6133.93|6133.93|0
1606483500000|2020-11-27 13:25:00|6137.47|6137.47|6132.76|6132.76|6139.18|6139.18|6131.4|6131.4|0
1606483800000|2020-11-27 13:30:00|6133.11|6133.11|6132.24|6132.24|6133.57|6133.57|6130.39|6130.39|0
1606484100000|2020-11-27 13:35:00|6132.02|6132.02|6132.34|6132.34|6134.2|6134.2|6131.32|6131.32|0
1606484400000|2020-11-27 13:40:00|6132.7|6132.7|6136.64|6136.64|6136.99|6136.99|6132.51|6132.51|0
1606484700000|2020-11-27 13:45:00|6136.9|6136.9|6135|6135|6136.9|6136.9|6133.82|6133.82|0
1606485000000|2020-11-27 13:50:00|6134.77|6134.77|6136.43|6136.43|6138.6|6138.6|6130.41|6130.41|0
1606485300000|2020-11-27 13:55:00|6136.21|6136.21|6139.33|6139.33|6140.04|6140.04|6132.71|6132.71|0
1606485600000|2020-11-27 14:00:00|6137.97|6137.97|6132.75|6132.75|6138.55|6138.55|6129.25|6129.25|0
1606485900000|2020-11-27 14:05:00|6133.66|6133.66|6139.3|6139.3|6142.62|6142.62|6132.76|6132.76|0
1606486200000|2020-11-27 14:10:00|6138.7|6138.7|6142.83|6142.83|6143.26|6143.26|6138.7|6138.7|0
1606486500000|2020-11-27 14:15:00|6141.91|6141.91|6133.95|6133.95|6141.91|6141.91|6132.98|6132.98|0
1606486800000|2020-11-27 14:20:00|6133.72|6133.72|6138.89|6138.89|6139.47|6139.47|6133.04|6133.04|0
1606487100000|2020-11-27 14:25:00|6139.75|6139.75|6138.86|6138.86|6142.57|6142.57|6138.84|6138.84|0
1606487400000|2020-11-27 14:30:00|6139.21|6139.21|6153.12|6153.12|6153.12|6153.12|6137.93|6137.93|0
1606487700000|2020-11-27 14:35:00|6153.97|6153.97|6169.82|6169.82|6170.44|6170.44|6152.43|6152.43|0
1606488000000|2020-11-27 14:40:00|6169.39|6169.39|6168.22|6168.22|6170.9|6170.9|6165.39|6165.39|0
1606488300000|2020-11-27 14:45:00|6168.58|6168.58|6163.04|6163.04|6170.22|6170.22|6160.87|6160.87|0
1606488600000|2020-11-27 14:50:00|6163.9|6163.9|6167.97|6167.97|6171.75|6171.75|6163.9|6163.9|0
1606488900000|2020-11-27 14:55:00|6167.54|6167.54|6172.26|6172.26|6172.26|6172.26|6164.54|6164.54|0
1606489200000|2020-11-27 15:00:00|6171.84|6171.84|6175.03|6175.03|6178.07|6178.07|6170.1|6170.1|0
1606489500000|2020-11-27 15:05:00|6174.43|6174.43|6185.94|6185.94|6187.09|6187.09|6174.34|6174.34|0
1606489800000|2020-11-27 15:10:00|6186.8|6186.8|6188.85|6188.85|6190.26|6190.26|6185.46|6185.46|0
1606490100000|2020-11-27 15:15:00|6189.21|6189.21|6183.22|6183.22|6189.89|6189.89|6181.81|6181.81|0
1606490400000|2020-11-27 15:20:00|6183.65|6183.65|6184.06|6184.06|6186.21|6186.21|6181.86|6181.86|0
1606490700000|2020-11-27 15:25:00|6183.46|6183.46|6181.09|6181.09|6184.75|6184.75|6177.29|6177.29|0
1606491000000|2020-11-27 15:30:00|6182|6182|6177.61|6177.61|6184.36|6184.36|6177.36|6177.36|0
1606491300000|2020-11-27 15:35:00|6176.69|6176.69|6177.32|6177.32|6182.52|6182.52|6176.69|6176.69|0
1606491600000|2020-11-27 15:40:00|6176.89|6176.89|6177.55|6177.55|6178.78|6178.78|6176.03|6176.03|0
1606491900000|2020-11-27 15:45:00|6177.78|6177.78|6183.66|6183.66|6186.69|6186.69|6176.14|6176.14|0
1606492200000|2020-11-27 15:50:00|6183.43|6183.43|6172.14|6172.14|6183.43|6183.43|6171.55|6171.55|0
1606492500000|2020-11-27 15:55:00|6172.5|6172.5|6164.52|6164.52|6172.5|6172.5|6163.58|6163.58|0
1606492800000|2020-11-27 16:00:00|6164.17|6164.17|6171.11|6171.11|6171.91|6171.91|6162.6|6162.6|0
1606493100000|2020-11-27 16:05:00|6171.57|6171.57|6167.85|6167.85|6172.09|6172.09|6165.06|6165.06|0
1606493400000|2020-11-27 16:10:00|6167.59|6167.59|6173.58|6173.58|6173.58|6173.58|6167.59|6167.59|0
1606493700000|2020-11-27 16:15:00|6173.15|6173.15|6185.09|6185.09|6185.09|6185.09|6172.15|6172.15|0
1606494000000|2020-11-27 16:20:00|6184.49|6184.49|6185.16|6185.16|6186.9|6186.9|6178.59|6178.59|0
1606494300000|2020-11-27 16:25:00|6185.92|6185.92|6197.34|6197.34|6198.02|6198.02|6185.92|6185.92|0
1606724100000|2020-11-30 08:15:00|6185.62|6185.62|6197.16|6197.16|6200.48|6200.48|6185.62|6185.62|0
1606724400000|2020-11-30 08:20:00|6197.58|6197.58|6213.61|6213.61|6220.15|6220.15|6197.58|6197.58|0
1606724700000|2020-11-30 08:25:00|6215.19|6215.19|6231.4|6231.4|6231.4|6231.4|6214.08|6214.08|0
1606725000000|2020-11-30 08:30:00|6232.69|6232.69|6247.61|6247.61|6247.61|6247.61|6232.69|6232.69|0
1606725300000|2020-11-30 08:35:00|6248.89|6248.89|6253.23|6253.23|6259.21|6259.21|6248.89|6248.89|0
1606725600000|2020-11-30 08:40:00|6252.37|6252.37|6252.76|6252.76|6254.39|6254.39|6250.84|6250.84|0
1606725900000|2020-11-30 08:45:00|6253.11|6253.11|6261.01|6261.01|6264.14|6264.14|6252.76|6252.76|0
1606726200000|2020-11-30 08:50:00|6261.87|6261.87|6270.87|6270.87|6272.78|6272.78|6261.87|6261.87|0
1606726500000|2020-11-30 08:55:00|6271.29|6271.29|6264|6264|6271.29|6271.29|6262.69|6262.69|0
1606726800000|2020-11-30 09:00:00|6263.4|6263.4|6274.2|6274.2|6274.91|6274.91|6263.05|6263.05|0
1606727100000|2020-11-30 09:05:00|6274.43|6274.43|6283.49|6283.49|6287.55|6287.55|6273.83|6273.83|0
1606727400000|2020-11-30 09:10:00|6285.33|6285.33|6297.94|6297.94|6298.41|6298.41|6283.58|6283.58|0
1606727700000|2020-11-30 09:15:00|6298.79|6298.79|6297.85|6297.85|6302.27|6302.27|6295.73|6295.73|0
1606728000000|2020-11-30 09:20:00|6296.79|6296.79|6284.44|6284.44|6296.79|6296.79|6281.78|6281.78|0
1606728300000|2020-11-30 09:25:00|6286.28|6286.28|6294.39|6294.39|6294.74|6294.74|6286.28|6286.28|0
1606728600000|2020-11-30 09:30:00|6293.53|6293.53|6283.27|6283.27|6293.53|6293.53|6282.58|6282.58|0
1606728900000|2020-11-30 09:35:00|6284.13|6284.13|6276.95|6276.95|6286.01|6286.01|6275.24|6275.24|0
1606729200000|2020-11-30 09:40:00|6277.87|6277.87|6273.18|6273.18|6278.23|6278.23|6272.65|6272.65|0
1606729500000|2020-11-30 09:45:00|6270.79|6270.79|6264.57|6264.57|6271.96|6271.96|6263.97|6263.97|0
1606729800000|2020-11-30 09:50:00|6264.21|6264.21|6267.41|6267.41|6267.41|6267.41|6261.75|6261.75|0
1606730100000|2020-11-30 09:55:00|6266.56|6266.56|6274.99|6274.99|6274.99|6274.99|6263.34|6263.34|0
1606730400000|2020-11-30 10:00:00|6276.27|6276.27|6271.08|6271.08|6278.43|6278.43|6270.09|6270.09|0
1606730700000|2020-11-30 10:05:00|6271.51|6271.51|6267.99|6267.99|6273.28|6273.28|6266.97|6266.97|0
1606731000000|2020-11-30 10:10:00|6268.59|6268.59|6273.14|6273.14|6277.14|6277.14|6267.99|6267.99|0
1606731300000|2020-11-30 10:15:00|6272.54|6272.54|6271.82|6271.82|6275.29|6275.29|6271.09|6271.09|0
1606731600000|2020-11-30 10:20:00|6270.53|6270.53|6272.02|6272.02|6275.35|6275.35|6270.53|6270.53|0
1606731900000|2020-11-30 10:25:00|6271.67|6271.67|6275.24|6275.24|6275.24|6275.24|6268.3|6268.3|0
1606732200000|2020-11-30 10:30:00|6276.19|6276.19|6277.25|6277.25|6281.02|6281.02|6276.19|6276.19|0
1606732500000|2020-11-30 10:35:00|6277.85|6277.85|6281.29|6281.29|6281.66|6281.66|6277.85|6277.85|0
1606732800000|2020-11-30 10:40:00|6281.64|6281.64|6280.93|6280.93|6284.47|6284.47|6280.63|6280.63|0
1606733100000|2020-11-30 10:45:00|6280.58|6280.58|6280.49|6280.49|6282.39|6282.39|6278|6278|0
1606733400000|2020-11-30 10:50:00|6280.14|6280.14|6280.94|6280.94|6281.3|6281.3|6279.39|6279.39|0
1606733700000|2020-11-30 10:55:00|6280.51|6280.51|6271.41|6271.41|6280.51|6280.51|6270.5|6270.5|0
1606734000000|2020-11-30 11:00:00|6270.96|6270.96|6273.45|6273.45|6273.45|6273.45|6269.53|6269.53|0
1606734300000|2020-11-30 11:05:00|6274.05|6274.05|6268.69|6268.69|6274.22|6274.22|6268.69|6268.69|0
1606734600000|2020-11-30 11:10:00|6268.92|6268.92|6263.05|6263.05|6268.92|6268.92|6262.83|6262.83|0
1606734900000|2020-11-30 11:15:00|6262.13|6262.13|6260|6260|6263.63|6263.63|6259.4|6259.4|0
1606735200000|2020-11-30 11:20:00|6259.29|6259.29|6251.68|6251.68|6259.53|6259.53|6251.68|6251.68|0
1606735500000|2020-11-30 11:25:00|6251.23|6251.23|6250.95|6250.95|6252.48|6252.48|6248.65|6248.65|0
1606735800000|2020-11-30 11:30:00|6251.3|6251.3|6232.25|6232.25|6251.55|6251.55|6230.79|6230.79|0
1606736100000|2020-11-30 11:35:00|6231.8|6231.8|6219.55|6219.55|6231.8|6231.8|6219.12|6219.12|0
1606736400000|2020-11-30 11:40:00|6218.95|6218.95|6216.95|6216.95|6222.4|6222.4|6216.35|6216.35|0
1606736700000|2020-11-30 11:45:00|6217.86|6217.86|6225.35|6225.35|6226.2|6226.2|6217.86|6217.86|0
1606737000000|2020-11-30 11:50:00|6224.89|6224.89|6224.63|6224.63|6229.4|6229.4|6223.55|6223.55|0
1606737300000|2020-11-30 11:55:00|6223.71|6223.71|6222.14|6222.14|6223.71|6223.71|6219.74|6219.74|0
1606737600000|2020-11-30 12:00:00|6221.55|6221.55|6225.08|6225.08|6226.81|6226.81|6221.55|6221.55|0
1606737900000|2020-11-30 12:05:00|6225.43|6225.43|6223.42|6223.42|6226.41|6226.41|6222.24|6222.24|0
1606738200000|2020-11-30 12:10:00|6223.85|6223.85|6234.8|6234.8|6234.8|6234.8|6223.17|6223.17|0
1606738500000|2020-11-30 12:15:00|6235.23|6235.23|6236.35|6236.35|6236.35|6236.35|6233.49|6233.49|0
1606738800000|2020-11-30 12:20:00|6237.93|6237.93|6240.88|6240.88|6240.88|6240.88|6236.68|6236.68|0
1606739100000|2020-11-30 12:25:00|6241.31|6241.31|6235.78|6235.78|6241.31|6241.31|6234.38|6234.38|0
1606739400000|2020-11-30 12:30:00|6236.2|6236.2|6236.29|6236.29|6237.6|6237.6|6234.85|6234.85|0
1606739700000|2020-11-30 12:35:00|6236.72|6236.72|6242.28|6242.28|6242.28|6242.28|6236.72|6236.72|0
1606740000000|2020-11-30 12:40:00|6243.29|6243.29|6239.84|6239.84|6243.29|6243.29|6237.36|6237.36|0
1606740300000|2020-11-30 12:45:00|6239.24|6239.24|6235.1|6235.1|6239.24|6239.24|6234.54|6234.54|0
1606740600000|2020-11-30 12:50:00|6234.75|6234.75|6233.32|6233.32|6237.25|6237.25|6231.62|6231.62|0
1606740900000|2020-11-30 12:55:00|6233.55|6233.55|6236.87|6236.87|6237.22|6237.22|6232.3|6232.3|0
1606741200000|2020-11-30 13:00:00|6236.44|6236.44|6237.66|6237.66|6240.36|6240.36|6235.76|6235.76|0
1606741500000|2020-11-30 13:05:00|6237.43|6237.43|6234.82|6234.82|6240.92|6240.92|6231.96|6231.96|0
1606741800000|2020-11-30 13:10:00|6234.22|6234.22|6240.12|6240.12|6241.96|6241.96|6234.22|6234.22|0
1606742100000|2020-11-30 13:15:00|6239.77|6239.77|6231.28|6231.28|6239.77|6239.77|6231.28|6231.28|0
1606742400000|2020-11-30 13:20:00|6232.14|6232.14|6231.43|6231.43|6233.37|6233.37|6229.42|6229.42|0
1606742700000|2020-11-30 13:25:00|6230.83|6230.83|6227.97|6227.97|6231.43|6231.43|6227.97|6227.97|0
1606743000000|2020-11-30 13:30:00|6228.57|6228.57|6224.22|6224.22|6228.57|6228.57|6224.22|6224.22|0
1606743300000|2020-11-30 13:35:00|6223.63|6223.63|6222.39|6222.39|6226.14|6226.14|6221.42|6221.42|0
1606743600000|2020-11-30 13:40:00|6222.74|6222.74|6231.39|6231.39|6231.39|6231.39|6222.74|6222.74|0
1606743900000|2020-11-30 13:45:00|6231.62|6231.62|6227.33|6227.33|6233.99|6233.99|6227.33|6227.33|0
1606744200000|2020-11-30 13:50:00|6227.76|6227.76|6226.78|6226.78|6232.61|6232.61|6226.78|6226.78|0
1606744500000|2020-11-30 13:55:00|6226.33|6226.33|6231.05|6231.05|6231.05|6231.05|6226.33|6226.33|0
1606744800000|2020-11-30 14:00:00|6230.82|6230.82|6225.5|6225.5|6230.82|6230.82|6221.68|6221.68|0
1606745100000|2020-11-30 14:05:00|6224.9|6224.9|6222.43|6222.43|6225.27|6225.27|6221.07|6221.07|0
1606745400000|2020-11-30 14:10:00|6223.03|6223.03|6223.32|6223.32|6228.14|6228.14|6223.03|6223.03|0
1606745700000|2020-11-30 14:15:00|6222.96|6222.96|6226.81|6226.81|6229.46|6229.46|6221.98|6221.98|0
1606746000000|2020-11-30 14:20:00|6226.36|6226.36|6221.88|6221.88|6226.36|6226.36|6220.49|6220.49|0
1606746300000|2020-11-30 14:25:00|6221.45|6221.45|6226.7|6226.7|6227.55|6227.55|6221.45|6221.45|0
1606746600000|2020-11-30 14:30:00|6226.27|6226.27|6227.09|6227.09|6231.73|6231.73|6224.63|6224.63|0
1606746900000|2020-11-30 14:35:00|6226.5|6226.5|6229.37|6229.37|6229.8|6229.8|6217.21|6217.21|0
1606747200000|2020-11-30 14:40:00|6228.95|6228.95|6227.53|6227.53|6230.16|6230.16|6223.8|6223.8|0
1606747500000|2020-11-30 14:45:00|6227.76|6227.76|6224.93|6224.93|6231.14|6231.14|6223.56|6223.56|0
1606747800000|2020-11-30 14:50:00|6224.51|6224.51|6223.01|6223.01|6224.51|6224.51|6218.82|6218.82|0
1606748100000|2020-11-30 14:55:00|6222.78|6222.78|6218.92|6218.92|6223.51|6223.51|6217.23|6217.23|0
1606748400000|2020-11-30 15:00:00|6219.52|6219.52|6216.71|6216.71|6221.36|6221.36|6213.55|6213.55|0
1606748700000|2020-11-30 15:05:00|6217.22|6217.22|6222.57|6222.57|6222.57|6222.57|6217.22|6217.22|0
1606749000000|2020-11-30 15:10:00|6223|6223|6217.32|6217.32|6226.2|6226.2|6214.36|6214.36|0
1606749300000|2020-11-30 15:15:00|6216.89|6216.89|6212.39|6212.39|6220.12|6220.12|6211.79|6211.79|0
1606749600000|2020-11-30 15:20:00|6214.23|6214.23|6216.11|6216.11|6216.11|6216.11|6209.89|6209.89|0
1606749900000|2020-11-30 15:25:00|6216.46|6216.46|6210.74|6210.74|6219.47|6219.47|6209.28|6209.28|0
1606750200000|2020-11-30 15:30:00|6210.51|6210.51|6217.2|6217.2|6223.13|6223.13|6209.74|6209.74|0
1606750500000|2020-11-30 15:35:00|6216.85|6216.85|6207.24|6207.24|6216.85|6216.85|6205.18|6205.18|0
1606750800000|2020-11-30 15:40:00|6206.78|6206.78|6200.31|6200.31|6207.07|6207.07|6199.12|6199.12|0
1606751100000|2020-11-30 15:45:00|6200.73|6200.73|6205.68|6205.68|6206.28|6206.28|6200.73|6200.73|0
1606751400000|2020-11-30 15:50:00|6205.23|6205.23|6207.65|6207.65|6212.3|6212.3|6205.23|6205.23|0
1606751700000|2020-11-30 15:55:00|6208.08|6208.08|6210.68|6210.68|6212.92|6212.92|6207.59|6207.59|0
1606752000000|2020-11-30 16:00:00|6210.45|6210.45|6209.92|6209.92|6212.74|6212.74|6202.72|6202.72|0
1606752300000|2020-11-30 16:05:00|6209.7|6209.7|6206.44|6206.44|6209.7|6209.7|6203.73|6203.73|0
1606752600000|2020-11-30 16:10:00|6205.25|6205.25|6207.33|6207.33|6210.98|6210.98|6205.25|6205.25|0
1606752900000|2020-11-30 16:15:00|6207.1|6207.1|6202.38|6202.38|6209.43|6209.43|6201.95|6201.95|0
1606753200000|2020-11-30 16:20:00|6202.03|6202.03|6197.65|6197.65|6202.03|6202.03|6197.09|6197.09|0
1606753500000|2020-11-30 16:25:00|6196.8|6196.8|6155.62|6155.62|6196.8|6196.8|6155.62|6155.62|0
1606810500000|2020-12-01 08:15:00|6225.02|6225.02|6244.32|6244.32|6244.32|6244.32|6220.7|6220.7|0
1606810800000|2020-12-01 08:20:00|6243.72|6243.72|6239.2|6239.2|6251.14|6251.14|6238.72|6238.72|0
1606811100000|2020-12-01 08:25:00|6240.48|6240.48|6258.85|6258.85|6265.69|6265.69|6240.48|6240.48|0
1606811400000|2020-12-01 08:30:00|6258.62|6258.62|6265.24|6265.24|6267.06|6267.06|6253.82|6253.82|0
1606811700000|2020-12-01 08:35:00|6264.38|6264.38|6263.83|6263.83|6274.54|6274.54|6261.73|6261.73|0
1606812000000|2020-12-01 08:40:00|6265.55|6265.55|6260.77|6260.77|6268.96|6268.96|6260.77|6260.77|0
1606812300000|2020-12-01 08:45:00|6261.62|6261.62|6268.76|6268.76|6270.7|6270.7|6261|6261|0
1606812600000|2020-12-01 08:50:00|6269.18|6269.18|6270.98|6270.98|6277.68|6277.68|6268.69|6268.69|0
1606812900000|2020-12-01 08:55:00|6270.63|6270.63|6275.84|6275.84|6275.84|6275.84|6266.62|6266.62|0
1606813200000|2020-12-01 09:00:00|6277.12|6277.12|6287.12|6287.12|6287.98|6287.98|6277.12|6277.12|0
1606813500000|2020-12-01 09:05:00|6287.57|6287.57|6295.7|6295.7|6296.3|6296.3|6285.82|6285.82|0
1606813800000|2020-12-01 09:10:00|6296.4|6296.4|6299.38|6299.38|6301.6|6301.6|6295.7|6295.7|0
1606814100000|2020-12-01 09:15:00|6299.61|6299.61|6305.42|6305.42|6308.86|6308.86|6299.61|6299.61|0
1606814400000|2020-12-01 09:20:00|6303.28|6303.28|6307.6|6307.6|6309.86|6309.86|6302.42|6302.42|0
1606814700000|2020-12-01 09:25:00|6307.17|6307.17|6313.44|6313.44|6313.79|6313.79|6306.97|6306.97|0
1606815000000|2020-12-01 09:30:00|6313.21|6313.21|6308.63|6308.63|6313.21|6313.21|6302.69|6302.69|0
1606815300000|2020-12-01 09:35:00|6308.28|6308.28|6305.4|6305.4|6308.28|6308.28|6302.27|6302.27|0
1606815600000|2020-12-01 09:40:00|6306|6306|6301.59|6301.59|6310.1|6310.1|6300.4|6300.4|0
1606815900000|2020-12-01 09:45:00|6301.17|6301.17|6294.03|6294.03|6301.17|6301.17|6293.56|6293.56|0
1606816200000|2020-12-01 09:50:00|6293.61|6293.61|6291.47|6291.47|6296.34|6296.34|6287.71|6287.71|0
1606816500000|2020-12-01 09:55:00|6290.55|6290.55|6303.32|6303.32|6303.32|6303.32|6289.84|6289.84|0
1606816800000|2020-12-01 10:00:00|6302.46|6302.46|6307.67|6307.67|6310|6310|6301.61|6301.61|0
1606817100000|2020-12-01 10:05:00|6307.32|6307.32|6304.33|6304.33|6307.6|6307.6|6303.49|6303.49|0
1606817400000|2020-12-01 10:10:00|6303.73|6303.73|6311.31|6311.31|6311.31|6311.31|6303.73|6303.73|0
1606817700000|2020-12-01 10:15:00|6311.9|6311.9|6312.21|6312.21|6318.29|6318.29|6310.6|6310.6|0
1606818000000|2020-12-01 10:20:00|6312.81|6312.81|6314.94|6314.94|6314.94|6314.94|6311.61|6311.61|0
1606818300000|2020-12-01 10:25:00|6314.59|6314.59|6318.1|6318.1|6318.47|6318.47|6312.12|6312.12|0
1606818600000|2020-12-01 10:30:00|6317.19|6317.19|6321.14|6321.14|6322.06|6322.06|6317.19|6317.19|0
1606818900000|2020-12-01 10:35:00|6320.29|6320.29|6323.52|6323.52|6324.8|6324.8|6320.18|6320.18|0
1606819200000|2020-12-01 10:40:00|6323.97|6323.97|6321.1|6321.1|6329.09|6329.09|6321.1|6321.1|0
1606819500000|2020-12-01 10:45:00|6321.69|6321.69|6327.57|6327.57|6327.57|6327.57|6321.69|6321.69|0
1606819800000|2020-12-01 10:50:00|6326.97|6326.97|6324.5|6324.5|6327.57|6327.57|6324.27|6324.27|0
1606820100000|2020-12-01 10:55:00|6323.58|6323.58|6331.91|6331.91|6333.2|6333.2|6323.58|6323.58|0
1606820400000|2020-12-01 11:00:00|6331.48|6331.48|6336.65|6336.65|6338.48|6338.48|6328.08|6328.08|0
1606820700000|2020-12-01 11:05:00|6340.85|6340.85|6346.68|6346.68|6349.45|6349.45|6340.25|6340.25|0
1606821000000|2020-12-01 11:10:00|6347.53|6347.53|6349.02|6349.02|6349.02|6349.02|6341.98|6341.98|0
1606821300000|2020-12-01 11:15:00|6349.25|6349.25|6346.53|6346.53|6352.96|6352.96|6346.53|6346.53|0
1606821600000|2020-12-01 11:20:00|6346.88|6346.88|6344.12|6344.12|6346.88|6346.88|6341.73|6341.73|0
1606821900000|2020-12-01 11:25:00|6344.38|6344.38|6353.25|6353.25|6354.32|6354.32|6344.38|6344.38|0
1606822200000|2020-12-01 11:30:00|6353.68|6353.68|6356.63|6356.63|6359.11|6359.11|6353.25|6353.25|0
1606822500000|2020-12-01 11:35:00|6356.86|6356.86|6353.54|6353.54|6361.38|6361.38|6353.54|6353.54|0
1606822800000|2020-12-01 11:40:00|6353.08|6353.08|6343.85|6343.85|6353.68|6353.68|6343.85|6343.85|0
1606823100000|2020-12-01 11:45:00|6343|6343|6332.54|6332.54|6343.78|6343.78|6331.69|6331.69|0
1606823400000|2020-12-01 11:50:00|6331.69|6331.69|6326.7|6326.7|6332.46|6332.46|6325.77|6325.77|0
1606823700000|2020-12-01 11:55:00|6327.3|6327.3|6330.94|6330.94|6333.25|6333.25|6324.88|6324.88|0
1606824000000|2020-12-01 12:00:00|6330.59|6330.59|6331.39|6331.39|6333.55|6333.55|6329.45|6329.45|0
1606824300000|2020-12-01 12:05:00|6330.96|6330.96|6332.79|6332.79|6336.77|6336.77|6330.96|6330.96|0
1606824600000|2020-12-01 12:10:00|6332.36|6332.36|6332.42|6332.42|6334.99|6334.99|6331.84|6331.84|0
1606824900000|2020-12-01 12:15:00|6331.56|6331.56|6323.71|6323.71|6332.79|6332.79|6323.28|6323.28|0
1606825200000|2020-12-01 12:20:00|6323.28|6323.28|6327.03|6327.03|6327.03|6327.03|6321.97|6321.97|0
1606825500000|2020-12-01 12:25:00|6327.88|6327.88|6334.5|6334.5|6334.5|6334.5|6327.88|6327.88|0
1606825800000|2020-12-01 12:30:00|6335.42|6335.42|6330.03|6330.03|6338.05|6338.05|6328.74|6328.74|0
1606826100000|2020-12-01 12:35:00|6331.31|6331.31|6343.7|6343.7|6343.7|6343.7|6330.03|6330.03|0
1606826400000|2020-12-01 12:40:00|6344.13|6344.13|6346.33|6346.33|6346.55|6346.55|6342.41|6342.41|0
1606826700000|2020-12-01 12:45:00|6345.04|6345.04|6351.29|6351.29|6352.7|6352.7|6344.62|6344.62|0
1606827000000|2020-12-01 12:50:00|6350.58|6350.58|6347.64|6347.64|6350.67|6350.67|6342.42|6342.42|0
1606827300000|2020-12-01 12:55:00|6347.99|6347.99|6349.47|6349.47|6352.76|6352.76|6347.99|6347.99|0
1606827600000|2020-12-01 13:00:00|6350.42|6350.42|6353.79|6353.79|6356.72|6356.72|6350.42|6350.42|0
1606827900000|2020-12-01 13:05:00|6353.19|6353.19|6347.67|6347.67|6354.04|6354.04|6345.17|6345.17|0
1606828200000|2020-12-01 13:10:00|6345.88|6345.88|6340.48|6340.48|6345.88|6345.88|6340.48|6340.48|0
1606828500000|2020-12-01 13:15:00|6340.06|6340.06|6331.34|6331.34|6342.33|6342.33|6330.91|6330.91|0
1606828800000|2020-12-01 13:20:00|6331.56|6331.56|6333.39|6333.39|6333.85|6333.85|6329.9|6329.9|0
1606829100000|2020-12-01 13:25:00|6334.31|6334.31|6332.06|6332.06|6339.99|6339.99|6331.84|6331.84|0
1606829400000|2020-12-01 13:30:00|6331.64|6331.64|6320.11|6320.11|6331.64|6331.64|6320.11|6320.11|0
1606829700000|2020-12-01 13:35:00|6320.54|6320.54|6317.89|6317.89|6322.4|6322.4|6317.29|6317.29|0
1606830000000|2020-12-01 13:40:00|6317.53|6317.53|6311.28|6311.28|6317.96|6317.96|6310.72|6310.72|0
1606830300000|2020-12-01 13:45:00|6312.13|6312.13|6312.03|6312.03|6314.3|6314.3|6310.54|6310.54|0
1606830600000|2020-12-01 13:50:00|6311.11|6311.11|6306.12|6306.12|6311.11|6311.11|6304.28|6304.28|0
1606830900000|2020-12-01 13:55:00|6307.95|6307.95|6306.57|6306.57|6311.46|6311.46|6304.94|6304.94|0
1606831200000|2020-12-01 14:00:00|6307.85|6307.85|6310.92|6310.92|6312.53|6312.53|6307.62|6307.62|0
1606831500000|2020-12-01 14:05:00|6312.63|6312.63|6317.69|6317.69|6317.69|6317.69|6312.63|6312.63|0
1606831800000|2020-12-01 14:10:00|6317.46|6317.46|6316.72|6316.72|6321.18|6321.18|6316.72|6316.72|0
1606832100000|2020-12-01 14:15:00|6316.27|6316.27|6311.64|6311.64|6316.76|6316.76|6309.86|6309.86|0
1606832400000|2020-12-01 14:20:00|6311.21|6311.21|6312.32|6312.32|6313.57|6313.57|6310.15|6310.15|0
1606832700000|2020-12-01 14:25:00|6313.6|6313.6|6313.07|6313.07|6315.01|6315.01|6311.83|6311.83|0
1606833000000|2020-12-01 14:30:00|6313.42|6313.42|6313.76|6313.76|6318.74|6318.74|6313.42|6313.42|0
1606833300000|2020-12-01 14:35:00|6312.91|6312.91|6321.34|6321.34|6323.93|6323.93|6312.68|6312.68|0
1606833600000|2020-12-01 14:40:00|6321.11|6321.11|6321.19|6321.19|6321.55|6321.55|6315.03|6315.03|0
1606833900000|2020-12-01 14:45:00|6321.42|6321.42|6326.64|6326.64|6330.71|6330.71|6321.42|6321.42|0
1606834200000|2020-12-01 14:50:00|6326.99|6326.99|6325.08|6325.08|6328.66|6328.66|6321.75|6321.75|0
1606834500000|2020-12-01 14:55:00|6323.8|6323.8|6331.72|6331.72|6337.18|6337.18|6319.54|6319.54|0
1606834800000|2020-12-01 15:00:00|6332.4|6332.4|6334.15|6334.15|6339.55|6339.55|6327.88|6327.88|0
1606835100000|2020-12-01 15:05:00|6333.92|6333.92|6326.07|6326.07|6333.92|6333.92|6325.9|6325.9|0
1606835400000|2020-12-01 15:10:00|6325.22|6325.22|6324.79|6324.79|6328.91|6328.91|6322.17|6322.17|0
1606835700000|2020-12-01 15:15:00|6325.22|6325.22|6319.5|6319.5|6325.22|6325.22|6317.3|6317.3|0
1606836000000|2020-12-01 15:20:00|6320.09|6320.09|6322.37|6322.37|6322.37|6322.37|6315.85|6315.85|0
1606836300000|2020-12-01 15:25:00|6322.01|6322.01|6324.91|6324.91|6328.01|6328.01|6318.15|6318.15|0
1606836600000|2020-12-01 15:30:00|6325.76|6325.76|6319.9|6319.9|6326.53|6326.53|6319.04|6319.04|0
1606836900000|2020-12-01 15:35:00|6319.04|6319.04|6304.16|6304.16|6321.68|6321.68|6303.24|6303.24|0
1606837200000|2020-12-01 15:40:00|6303.56|6303.56|6308.7|6308.7|6309.88|6309.88|6302.16|6302.16|0
1606837500000|2020-12-01 15:45:00|6309.56|6309.56|6304.31|6304.31|6312.02|6312.02|6303.88|6303.88|0
1606837800000|2020-12-01 15:50:00|6305.16|6305.16|6303.04|6303.04|6306.45|6306.45|6297.89|6297.89|0
1606838100000|2020-12-01 15:55:00|6303.47|6303.47|6314.7|6314.7|6314.87|6314.87|6301.79|6301.79|0
1606838400000|2020-12-01 16:00:00|6313.42|6313.42|6307.65|6307.65|6315.36|6315.36|6306.87|6306.87|0
1606838700000|2020-12-01 16:05:00|6308.5|6308.5|6301.38|6301.38|6308.5|6308.5|6299.47|6299.47|0
1606839000000|2020-12-01 16:10:00|6300.1|6300.1|6323.21|6323.21|6326.37|6326.37|6300.1|6300.1|0
1606839300000|2020-12-01 16:15:00|6323.56|6323.56|6332.38|6332.38|6334.76|6334.76|6321.94|6321.94|0
1606839600000|2020-12-01 16:20:00|6332.97|6332.97|6338.21|6338.21|6339.61|6339.61|6330.75|6330.75|0
1606839900000|2020-12-01 16:25:00|6338.64|6338.64|6350.04|6350.04|6350.24|6350.24|6336.4|6336.4|0
1606896900000|2020-12-02 08:15:00|6347.91|6347.91|6355.11|6355.11|6368.1|6368.1|6347.05|6347.05|0
1606897200000|2020-12-02 08:20:00|6354.4|6354.4|6346.35|6346.35|6354.4|6354.4|6340.51|6340.51|0
1606897500000|2020-12-02 08:25:00|6344.84|6344.84|6332.08|6332.08|6344.84|6344.84|6329.21|6329.21|0
1606897800000|2020-12-02 08:30:00|6332.78|6332.78|6324.49|6324.49|6340.47|6340.47|6317.06|6317.06|0
1606898100000|2020-12-02 08:35:00|6325.09|6325.09|6336.92|6336.92|6338.3|6338.3|6323.78|6323.78|0
1606898400000|2020-12-02 08:40:00|6336.32|6336.32|6333.93|6333.93|6337.37|6337.37|6333.08|6333.08|0
1606898700000|2020-12-02 08:45:00|6332.74|6332.74|6329.57|6329.57|6335.29|6335.29|6328.61|6328.61|0
1606899000000|2020-12-02 08:50:00|6329.92|6329.92|6331.22|6331.22|6331.64|6331.64|6326.29|6326.29|0
1606899300000|2020-12-02 08:55:00|6332.41|6332.41|6334.14|6334.14|6334.56|6334.56|6327.48|6327.48|0
1606899600000|2020-12-02 09:00:00|6335.93|6335.93|6328.3|6328.3|6335.93|6335.93|6328.3|6328.3|0
1606899900000|2020-12-02 09:05:00|6331.3|6331.3|6335.33|6335.33|6336.04|6336.04|6329.76|6329.76|0
1606900200000|2020-12-02 09:10:00|6336.64|6336.64|6340.58|6340.58|6343.06|6343.06|6336.47|6336.47|0
1606900500000|2020-12-02 09:15:00|6341.18|6341.18|6341.06|6341.06|6343.08|6343.08|6339.32|6339.32|0
1606900800000|2020-12-02 09:20:00|6340.8|6340.8|6332.75|6332.75|6340.8|6340.8|6332.75|6332.75|0
1606901100000|2020-12-02 09:25:00|6334.03|6334.03|6335.6|6335.6|6337.01|6337.01|6331.3|6331.3|0
1606901400000|2020-12-02 09:30:00|6336.05|6336.05|6338.22|6338.22|6339.22|6339.22|6335.89|6335.89|0
1606901700000|2020-12-02 09:35:00|6339.93|6339.93|6335.18|6335.18|6341.61|6341.61|6333.87|6333.87|0
1606902000000|2020-12-02 09:40:00|6336.03|6336.03|6335.28|6335.28|6338.19|6338.19|6335.18|6335.18|0
1606902300000|2020-12-02 09:45:00|6335.88|6335.88|6332.15|6332.15|6336.54|6336.54|6331.59|6331.59|0
1606902600000|2020-12-02 09:50:00|6331.7|6331.7|6317.76|6317.76|6331.7|6331.7|6317.41|6317.41|0
1606902900000|2020-12-02 09:55:00|6316.85|6316.85|6322.88|6322.88|6323.27|6323.27|6316.85|6316.85|0
1606903200000|2020-12-02 10:00:00|6323.3|6323.3|6323.1|6323.1|6327.6|6327.6|6322.95|6322.95|0
1606903500000|2020-12-02 10:05:00|6323.55|6323.55|6321.81|6321.81|6323.55|6323.55|6318.15|6318.15|0
1606903800000|2020-12-02 10:10:00|6322.23|6322.23|6326.82|6326.82|6326.82|6326.82|6321.32|6321.32|0
1606904100000|2020-12-02 10:15:00|6326.47|6326.47|6322.97|6322.97|6328.43|6328.43|6321.68|6321.68|0
1606904400000|2020-12-02 10:20:00|6322.54|6322.54|6324.42|6324.42|6328.66|6328.66|6322.54|6322.54|0
1606904700000|2020-12-02 10:25:00|6323.5|6323.5|6319.66|6319.66|6324.98|6324.98|6318.8|6318.8|0
1606905000000|2020-12-02 10:30:00|6319.31|6319.31|6320.84|6320.84|6320.84|6320.84|6317.24|6317.24|0
1606905300000|2020-12-02 10:35:00|6321.54|6321.54|6323.91|6323.91|6325|6325|6320.09|6320.09|0
1606905600000|2020-12-02 10:40:00|6323.05|6323.05|6324.62|6324.62|6325.33|6325.33|6322.24|6322.24|0
1606905900000|2020-12-02 10:45:00|6324.26|6324.26|6324.44|6324.44|6326.38|6326.38|6322.48|6322.48|0
1606906200000|2020-12-02 10:50:00|6324.09|6324.09|6325.06|6325.06|6326.17|6326.17|6324.09|6324.09|0
1606906500000|2020-12-02 10:55:00|6325.66|6325.66|6328.49|6328.49|6329.09|6329.09|6325.66|6325.66|0
1606906800000|2020-12-02 11:00:00|6328.06|6328.06|6328.34|6328.34|6328.34|6328.34|6324.38|6324.38|0
1606907100000|2020-12-02 11:05:00|6327.74|6327.74|6326.84|6326.84|6329.41|6329.41|6326.71|6326.71|0
1606907400000|2020-12-02 11:10:00|6326.24|6326.24|6324.47|6324.47|6326.46|6326.46|6322.52|6322.52|0
1606907700000|2020-12-02 11:15:00|6323.7|6323.7|6329.79|6329.79|6329.79|6329.79|6322.19|6322.19|0
1606908000000|2020-12-02 11:20:00|6330.02|6330.02|6337.08|6337.08|6338.21|6338.21|6330.02|6330.02|0
1606908300000|2020-12-02 11:25:00|6336.16|6336.16|6341.11|6341.11|6341.8|6341.8|6336.16|6336.16|0
1606908600000|2020-12-02 11:30:00|6340.51|6340.51|6339.31|6339.31|6342.96|6342.96|6339.31|6339.31|0
1606908900000|2020-12-02 11:35:00|6339.74|6339.74|6340.55|6340.55|6342.85|6342.85|6337.9|6337.9|0
1606909200000|2020-12-02 11:40:00|6339.7|6339.7|6343.97|6343.97|6343.97|6343.97|6339.12|6339.12|0
1606909500000|2020-12-02 11:45:00|6343.37|6343.37|6340.13|6340.13|6343.8|6343.8|6330.99|6330.99|0
1606909800000|2020-12-02 11:50:00|6341.92|6341.92|6357.94|6357.94|6357.94|6357.94|6341|6341|0
1606910100000|2020-12-02 11:55:00|6358.29|6358.29|6355.63|6355.63|6361.18|6361.18|6353.69|6353.69|0
1606910400000|2020-12-02 12:00:00|6354.29|6354.29|6342.67|6342.67|6354.61|6354.61|6342.67|6342.67|0
1606910700000|2020-12-02 12:05:00|6343.02|6343.02|6345.27|6345.27|6345.27|6345.27|6340.11|6340.11|0
1606911000000|2020-12-02 12:10:00|6344.67|6344.67|6348.1|6348.1|6349.3|6349.3|6344.32|6344.32|0
1606911300000|2020-12-02 12:15:00|6349.01|6349.01|6347.55|6347.55|6350.4|6350.4|6347.55|6347.55|0
1606911600000|2020-12-02 12:20:00|6347.32|6347.32|6348|6348|6349.15|6349.15|6346.42|6346.42|0
1606911900000|2020-12-02 12:25:00|6348.22|6348.22|6344.09|6344.09|6348.96|6348.96|6342.53|6342.53|0
1606912200000|2020-12-02 12:30:00|6344.45|6344.45|6345.43|6345.43|6349.2|6349.2|6344.45|6344.45|0
1606912500000|2020-12-02 12:35:00|6344.24|6344.24|6337.15|6337.15|6345.41|6345.41|6337.15|6337.15|0
1606912800000|2020-12-02 12:40:00|6336.79|6336.79|6327.61|6327.61|6336.79|6336.79|6326.4|6326.4|0
1606913100000|2020-12-02 12:45:00|6327.18|6327.18|6325.9|6325.9|6329.51|6329.51|6325.44|6325.44|0
1606913400000|2020-12-02 12:50:00|6325.54|6325.54|6325.07|6325.07|6326.1|6326.1|6323.98|6323.98|0
1606913700000|2020-12-02 12:55:00|6324.72|6324.72|6322.78|6322.78|6325.28|6325.28|6322.78|6322.78|0
1606914000000|2020-12-02 13:00:00|6321.86|6321.86|6325.8|6325.8|6325.8|6325.8|6321.86|6321.86|0
1606914300000|2020-12-02 13:05:00|6326.26|6326.26|6327.33|6327.33|6330.33|6330.33|6326.26|6326.26|0
1606914600000|2020-12-02 13:10:00|6328.24|6328.24|6325.63|6325.63|6328.67|6328.67|6324.32|6324.32|0
1606914900000|2020-12-02 13:15:00|6326.05|6326.05|6329.05|6329.05|6331.33|6331.33|6324.91|6324.91|0
1606915200000|2020-12-02 13:20:00|6328.45|6328.45|6322.83|6322.83|6329.49|6329.49|6322.83|6322.83|0
1606915500000|2020-12-02 13:25:00|6322.23|6322.23|6318.98|6318.98|6322.23|6322.23|6314.05|6314.05|0
1606915800000|2020-12-02 13:30:00|6320.18|6320.18|6321.14|6321.14|6326.4|6326.4|6320.18|6320.18|0
1606916100000|2020-12-02 13:35:00|6320.54|6320.54|6320.85|6320.85|6321.62|6321.62|6320.12|6320.12|0
1606916400000|2020-12-02 13:40:00|6320.25|6320.25|6326.89|6326.89|6326.89|6326.89|6320.05|6320.05|0
1606916700000|2020-12-02 13:45:00|6327.32|6327.32|6336.6|6336.6|6337.24|6337.24|6327.32|6327.32|0
1606917000000|2020-12-02 13:50:00|6336.25|6336.25|6340.12|6340.12|6340.6|6340.6|6335.33|6335.33|0
1606917300000|2020-12-02 13:55:00|6340.72|6340.72|6342.66|6342.66|6343.96|6343.96|6338.4|6338.4|0
1606917600000|2020-12-02 14:00:00|6342.23|6342.23|6342.63|6342.63|6344.12|6344.12|6340.75|6340.75|0
1606917900000|2020-12-02 14:05:00|6343.23|6343.23|6347.19|6347.19|6349.37|6349.37|6342.91|6342.91|0
1606918200000|2020-12-02 14:10:00|6346.97|6346.97|6343.67|6343.67|6347.43|6347.43|6343.67|6343.67|0
1606918500000|2020-12-02 14:15:00|6343.45|6343.45|6338.35|6338.35|6344.12|6344.12|6337.93|6337.93|0
1606918800000|2020-12-02 14:20:00|6338.95|6338.95|6341.44|6341.44|6343.8|6343.8|6338.43|6338.43|0
1606919100000|2020-12-02 14:25:00|6341.79|6341.79|6347.38|6347.38|6347.38|6347.38|6340.15|6340.15|0
1606919400000|2020-12-02 14:30:00|6346.46|6346.46|6337.93|6337.93|6347.38|6347.38|6335.29|6335.29|0
1606919700000|2020-12-02 14:35:00|6338.28|6338.28|6353.61|6353.61|6353.85|6353.85|6338.28|6338.28|0
1606920000000|2020-12-02 14:40:00|6354.21|6354.21|6350.41|6350.41|6358.73|6358.73|6350.41|6350.41|0
1606920300000|2020-12-02 14:45:00|6350.06|6350.06|6344.67|6344.67|6350.06|6350.06|6341.7|6341.7|0
1606920600000|2020-12-02 14:50:00|6344.31|6344.31|6349.46|6349.46|6351.49|6351.49|6341.32|6341.32|0
1606920900000|2020-12-02 14:55:00|6350.32|6350.32|6355.6|6355.6|6358.04|6358.04|6348.57|6348.57|0
1606921200000|2020-12-02 15:00:00|6355.85|6355.85|6346.2|6346.2|6356.08|6356.08|6346.2|6346.2|0
1606921500000|2020-12-02 15:05:00|6347.06|6347.06|6348.41|6348.41|6349.59|6349.59|6342.77|6342.77|0
1606921800000|2020-12-02 15:10:00|6347.65|6347.65|6349.55|6349.55|6349.55|6349.55|6345.89|6345.89|0
1606922100000|2020-12-02 15:15:00|6349.98|6349.98|6352.95|6352.95|6354.48|6354.48|6347.74|6347.74|0
1606922400000|2020-12-02 15:20:00|6353.38|6353.38|6344.94|6344.94|6354.56|6354.56|6344.94|6344.94|0
1606922700000|2020-12-02 15:25:00|6344.51|6344.51|6349|6349|6349|6349|6343.66|6343.66|0
1606923000000|2020-12-02 15:30:00|6348.4|6348.4|6332.04|6332.04|6348.4|6348.4|6331.58|6331.58|0
1606923300000|2020-12-02 15:35:00|6332.96|6332.96|6342.43|6342.43|6342.43|6342.43|6331.82|6331.82|0
1606923600000|2020-12-02 15:40:00|6342|6342|6334.02|6334.02|6342|6342|6333.39|6333.39|0
1606923900000|2020-12-02 15:45:00|6334.62|6334.62|6340.88|6340.88|6345.45|6345.45|6334.62|6334.62|0
1606924200000|2020-12-02 15:50:00|6341.31|6341.31|6348.08|6348.08|6348.43|6348.43|6341.08|6341.08|0
1606924500000|2020-12-02 15:55:00|6347.83|6347.83|6351.52|6351.52|6352.65|6352.65|6347.83|6347.83|0
1606924800000|2020-12-02 16:00:00|6351.75|6351.75|6352.28|6352.28|6355.84|6355.84|6348.26|6348.26|0
1606925100000|2020-12-02 16:05:00|6353.13|6353.13|6355.81|6355.81|6355.81|6355.81|6352.1|6352.1|0
1606925400000|2020-12-02 16:10:00|6356.72|6356.72|6361.68|6361.68|6362.03|6362.03|6355.1|6355.1|0
1606925700000|2020-12-02 16:15:00|6362.03|6362.03|6355.71|6355.71|6362.38|6362.38|6355.58|6355.58|0
1606926000000|2020-12-02 16:20:00|6356.13|6356.13|6352.83|6352.83|6358.65|6358.65|6352.83|6352.83|0
1606926300000|2020-12-02 16:25:00|6352.41|6352.41|6341.5|6341.5|6356|6356|6341.25|6341.25|0
1606983300000|2020-12-03 08:15:00|6342.21|6342.21|6339.47|6339.47|6346.49|6346.49|6331.62|6331.62|0
1606983600000|2020-12-03 08:20:00|6337.33|6337.33|6338|6338|6342.74|6342.74|6336.59|6336.59|0
1606983900000|2020-12-03 08:25:00|6339.8|6339.8|6349.33|6349.33|6352.23|6352.23|6339.8|6339.8|0
1606984200000|2020-12-03 08:30:00|6349.68|6349.68|6357.62|6357.62|6357.62|6357.62|6346.96|6346.96|0
1606984500000|2020-12-03 08:35:00|6356.7|6356.7|6357.71|6357.71|6361.51|6361.51|6352.85|6352.85|0
1606984800000|2020-12-03 08:40:00|6356.85|6356.85|6348.78|6348.78|6356.85|6356.85|6345.47|6345.47|0
1606985100000|2020-12-03 08:45:00|6349.13|6349.13|6350.33|6350.33|6354.16|6354.16|6347.58|6347.58|0
1606985400000|2020-12-03 08:50:00|6349.73|6349.73|6350.35|6350.35|6353.98|6353.98|6349.05|6349.05|0
1606985700000|2020-12-03 08:55:00|6349.75|6349.75|6348.09|6348.09|6350.53|6350.53|6345.7|6345.7|0
1606986000000|2020-12-03 09:00:00|6348.44|6348.44|6353.83|6353.83|6353.83|6353.83|6347.41|6347.41|0
1606986300000|2020-12-03 09:05:00|6354.69|6354.69|6344.57|6344.57|6355.2|6355.2|6342.51|6342.51|0
1606986600000|2020-12-03 09:10:00|6345.43|6345.43|6336.09|6336.09|6346.11|6346.11|6336.09|6336.09|0
1606986900000|2020-12-03 09:15:00|6335.17|6335.17|6335.24|6335.24|6335.24|6335.24|6329.24|6329.24|0
1606987200000|2020-12-03 09:20:00|6334.89|6334.89|6319.85|6319.85|6334.89|6334.89|6318.94|6318.94|0
1606987500000|2020-12-03 09:25:00|6321.13|6321.13|6322.35|6322.35|6322.78|6322.78|6319.4|6319.4|0
1606987800000|2020-12-03 09:30:00|6322.78|6322.78|6326.13|6326.13|6326.13|6326.13|6319.34|6319.34|0
1606988100000|2020-12-03 09:35:00|6326.73|6326.73|6322.23|6322.23|6328.5|6328.5|6321.8|6321.8|0
1606988400000|2020-12-03 09:40:00|6321.8|6321.8|6316.81|6316.81|6322.68|6322.68|6315.69|6315.69|0
1606988700000|2020-12-03 09:45:00|6316.46|6316.46|6319.23|6319.23|6320.04|6320.04|6314.75|6314.75|0
1606989000000|2020-12-03 09:50:00|6317.52|6317.52|6321.83|6321.83|6321.83|6321.83|6317.52|6317.52|0
1606989300000|2020-12-03 09:55:00|6322.26|6322.26|6323.07|6323.07|6324.88|6324.88|6320.81|6320.81|0
1606989600000|2020-12-03 10:00:00|6322.71|6322.71|6327.31|6327.31|6327.31|6327.31|6322.12|6322.12|0
1606989900000|2020-12-03 10:05:00|6328.34|6328.34|6335.43|6335.43|6336.03|6336.03|6325.4|6325.4|0
1606990200000|2020-12-03 10:10:00|6334.73|6334.73|6333.97|6333.97|6336.71|6336.71|6331.55|6331.55|0
1606990500000|2020-12-03 10:15:00|6334.82|6334.82|6337.21|6337.21|6337.21|6337.21|6334.82|6334.82|0
1606990800000|2020-12-03 10:20:00|6337.57|6337.57|6342.44|6342.44|6342.44|6342.44|6337.34|6337.34|0
1606991100000|2020-12-03 10:25:00|6342.67|6342.67|6336.56|6336.56|6345.36|6345.36|6336.56|6336.56|0
1606991400000|2020-12-03 10:30:00|6336.79|6336.79|6334.65|6334.65|6337.33|6337.33|6332.98|6332.98|0
1606991700000|2020-12-03 10:35:00|6335.25|6335.25|6340.72|6340.72|6341.86|6341.86|6335.25|6335.25|0
1606992000000|2020-12-03 10:40:00|6341.58|6341.58|6345.4|6345.4|6346.06|6346.06|6341.09|6341.09|0
1606992300000|2020-12-03 10:45:00|6344.8|6344.8|6344.1|6344.1|6345.03|6345.03|6342.8|6342.8|0
1606992600000|2020-12-03 10:50:00|6344.45|6344.45|6344.19|6344.19|6347.61|6347.61|6344|6344|0
1606992900000|2020-12-03 10:55:00|6344.42|6344.42|6350.47|6350.47|6352.42|6352.42|6344.42|6344.42|0
1606993200000|2020-12-03 11:00:00|6350.82|6350.82|6353.02|6353.02|6355.52|6355.52|6350.47|6350.47|0
1606993500000|2020-12-03 11:05:00|6353.24|6353.24|6352.8|6352.8|6356.62|6356.62|6351.67|6351.67|0
1606993800000|2020-12-03 11:10:00|6353.26|6353.26|6355.57|6355.57|6357.33|6357.33|6352.11|6352.11|0
1606994100000|2020-12-03 11:15:00|6356|6356|6351.92|6351.92|6356.43|6356.43|6350.84|6350.84|0
1606994400000|2020-12-03 11:20:00|6351.49|6351.49|6354.52|6354.52|6354.52|6354.52|6350.36|6350.36|0
1606994700000|2020-12-03 11:25:00|6355.81|6355.81|6361.12|6361.12|6362.95|6362.95|6355.81|6355.81|0
1606995000000|2020-12-03 11:30:00|6361.37|6361.37|6361.22|6361.22|6361.81|6361.81|6360.09|6360.09|0
1606995300000|2020-12-03 11:35:00|6361.81|6361.81|6364.63|6364.63|6365.43|6365.43|6359.41|6359.41|0
1606995600000|2020-12-03 11:40:00|6365.54|6365.54|6368.43|6368.43|6368.86|6368.86|6365.12|6365.12|0
1606995900000|2020-12-03 11:45:00|6368.66|6368.66|6367.74|6367.74|6370.43|6370.43|6367.68|6367.68|0
1606996200000|2020-12-03 11:50:00|6367.28|6367.28|6362.36|6362.36|6367.28|6367.28|6361.93|6361.93|0
1606996500000|2020-12-03 11:55:00|6362.59|6362.59|6366.72|6366.72|6366.72|6366.72|6361.79|6361.79|0
1606996800000|2020-12-03 12:00:00|6367.07|6367.07|6371.23|6371.23|6372.86|6372.86|6367.07|6367.07|0
1606997100000|2020-12-03 12:05:00|6371.48|6371.48|6372.43|6372.43|6373.29|6373.29|6370.39|6370.39|0
1606997400000|2020-12-03 12:10:00|6372.79|6372.79|6370.67|6370.67|6372.79|6372.79|6369.99|6369.99|0
1606997700000|2020-12-03 12:15:00|6369.75|6369.75|6365.4|6365.4|6369.75|6369.75|6365.17|6365.17|0
1606998000000|2020-12-03 12:20:00|6364.97|6364.97|6359.14|6359.14|6365.32|6365.32|6359.14|6359.14|0
1606998300000|2020-12-03 12:25:00|6359.49|6359.49|6355.49|6355.49|6359.86|6359.86|6354.8|6354.8|0
1606998600000|2020-12-03 12:30:00|6355.06|6355.06|6355.95|6355.95|6357.74|6357.74|6351.76|6351.76|0
1606998900000|2020-12-03 12:35:00|6355.73|6355.73|6346.89|6346.89|6355.73|6355.73|6346.51|6346.51|0
1606999200000|2020-12-03 12:40:00|6347.48|6347.48|6344.44|6344.44|6347.91|6347.91|6341.67|6341.67|0
1606999500000|2020-12-03 12:45:00|6344.66|6344.66|6343.36|6343.36|6345.75|6345.75|6342.43|6342.43|0
1606999800000|2020-12-03 12:50:00|6343.71|6343.71|6344.28|6344.28|6345.01|6345.01|6341.76|6341.76|0
1607000100000|2020-12-03 12:55:00|6344.53|6344.53|6344.73|6344.73|6348.38|6348.38|6343.18|6343.18|0
1607000400000|2020-12-03 13:00:00|6344.14|6344.14|6337.24|6337.24|6344.14|6344.14|6336|6336|0
1607000700000|2020-12-03 13:05:00|6336.81|6336.81|6339.07|6339.07|6340.41|6340.41|6335.95|6335.95|0
1607001000000|2020-12-03 13:10:00|6339.77|6339.77|6352.5|6352.5|6355.08|6355.08|6339.77|6339.77|0
1607001300000|2020-12-03 13:15:00|6353.1|6353.1|6351.81|6351.81|6354.24|6354.24|6349.55|6349.55|0
1607001600000|2020-12-03 13:20:00|6352.04|6352.04|6349.54|6349.54|6352.04|6352.04|6346.74|6346.74|0
1607001900000|2020-12-03 13:25:00|6350.39|6350.39|6351.06|6351.06|6352.81|6352.81|6349.42|6349.42|0
1607002200000|2020-12-03 13:30:00|6352.34|6352.34|6338.97|6338.97|6353.39|6353.39|6338.97|6338.97|0
1607002500000|2020-12-03 13:35:00|6339.89|6339.89|6325.84|6325.84|6339.89|6339.89|6325.84|6325.84|0
1607002800000|2020-12-03 13:40:00|6326.06|6326.06|6324.27|6324.27|6327.31|6327.31|6321.88|6321.88|0
1607003100000|2020-12-03 13:45:00|6325.56|6325.56|6331.4|6331.4|6336.55|6336.55|6325.56|6325.56|0
1607003400000|2020-12-03 13:50:00|6332.08|6332.08|6334.68|6334.68|6335.03|6335.03|6330.26|6330.26|0
1607003700000|2020-12-03 13:55:00|6334.08|6334.08|6330.35|6330.35|6334.2|6334.2|6326.22|6326.22|0
1607004000000|2020-12-03 14:00:00|6330.58|6330.58|6327.54|6327.54|6331.23|6331.23|6327.54|6327.54|0
1607004300000|2020-12-03 14:05:00|6326.76|6326.76|6326.09|6326.09|6329.61|6329.61|6322.97|6322.97|0
1607004600000|2020-12-03 14:10:00|6326.32|6326.32|6319.88|6319.88|6326.32|6326.32|6318.08|6318.08|0
1607004900000|2020-12-03 14:15:00|6319.28|6319.28|6317.92|6317.92|6321.69|6321.69|6317.54|6317.54|0
1607005200000|2020-12-03 14:20:00|6318.27|6318.27|6317.4|6317.4|6319.05|6319.05|6316.12|6316.12|0
1607005500000|2020-12-03 14:25:00|6319.24|6319.24|6321.18|6321.18|6322.09|6322.09|6313.56|6313.56|0
1607005800000|2020-12-03 14:30:00|6320.75|6320.75|6321.98|6321.98|6329.24|6329.24|6318.7|6318.7|0
1607006100000|2020-12-03 14:35:00|6321.63|6321.63|6319.49|6319.49|6322.77|6322.77|6315.89|6315.89|0
1607006400000|2020-12-03 14:40:00|6319.72|6319.72|6323.88|6323.88|6323.88|6323.88|6317.37|6317.37|0
1607006700000|2020-12-03 14:45:00|6323.45|6323.45|6317.84|6317.84|6323.45|6323.45|6317.84|6317.84|0
1607007000000|2020-12-03 14:50:00|6318.19|6318.19|6320.71|6320.71|6320.71|6320.71|6315.57|6315.57|0
1607007300000|2020-12-03 14:55:00|6321.14|6321.14|6335.89|6335.89|6336.4|6336.4|6321.14|6321.14|0
1607007600000|2020-12-03 15:00:00|6336.49|6336.49|6344.67|6344.67|6344.67|6344.67|6336.49|6336.49|0
1607007900000|2020-12-03 15:05:00|6345.09|6345.09|6343.51|6343.51|6347.4|6347.4|6342.02|6342.02|0
1607008200000|2020-12-03 15:10:00|6342.65|6342.65|6347.28|6347.28|6347.28|6347.28|6339.04|6339.04|0
1607008500000|2020-12-03 15:15:00|6347.51|6347.51|6357.18|6357.18|6358.98|6358.98|6347.3|6347.3|0
1607008800000|2020-12-03 15:20:00|6358.66|6358.66|6357.6|6357.6|6360.03|6360.03|6356.09|6356.09|0
1607009100000|2020-12-03 15:25:00|6356.46|6356.46|6353.32|6353.32|6358.86|6358.86|6353.32|6353.32|0
1607009400000|2020-12-03 15:30:00|6352.4|6352.4|6354.16|6354.16|6355.46|6355.46|6350.14|6350.14|0
1607009700000|2020-12-03 15:35:00|6354.51|6354.51|6347.91|6347.91|6354.73|6354.73|6347.91|6347.91|0
1607010000000|2020-12-03 15:40:00|6348.36|6348.36|6352.53|6352.53|6352.53|6352.53|6345.31|6345.31|0
1607010300000|2020-12-03 15:45:00|6352.89|6352.89|6345.99|6345.99|6354.92|6354.92|6345.99|6345.99|0
1607010600000|2020-12-03 15:50:00|6345.14|6345.14|6355.27|6355.27|6355.27|6355.27|6344.88|6344.88|0
1607010900000|2020-12-03 15:55:00|6354.92|6354.92|6354.42|6354.42|6358.6|6358.6|6353.78|6353.78|0
1607011200000|2020-12-03 16:00:00|6353.83|6353.83|6357.68|6357.68|6360.45|6360.45|6353.83|6353.83|0
1607011500000|2020-12-03 16:05:00|6358.28|6358.28|6356.37|6356.37|6361.3|6361.3|6356.37|6356.37|0
1607011800000|2020-12-03 16:10:00|6356.02|6356.02|6357.84|6357.84|6359.68|6359.68|6355.95|6355.95|0
1607012100000|2020-12-03 16:15:00|6357.24|6357.24|6359.21|6359.21|6360.11|6360.11|6357.24|6357.24|0
1607012400000|2020-12-03 16:20:00|6358.96|6358.96|6352.56|6352.56|6361.36|6361.36|6351.71|6351.71|0
1607012700000|2020-12-03 16:25:00|6353.16|6353.16|6347.95|6347.95|6357.16|6357.16|6347.95|6347.95|0
1607069700000|2020-12-04 08:15:00|6363.74|6363.74|6365.2|6365.2|6376.89|6376.89|6360.1|6360.1|0
1607070000000|2020-12-04 08:20:00|6364.77|6364.77|6374.25|6374.25|6375.84|6375.84|6364.77|6364.77|0
1607070300000|2020-12-04 08:25:00|6372.41|6372.41|6377.61|6377.61|6380.4|6380.4|6372.41|6372.41|0
1607070600000|2020-12-04 08:30:00|6377.01|6377.01|6383.97|6383.97|6383.97|6383.97|6377.01|6377.01|0
1607070900000|2020-12-04 08:35:00|6383.37|6383.37|6383.36|6383.36|6383.97|6383.97|6380.36|6380.36|0
1607071200000|2020-12-04 08:40:00|6386.12|6386.12|6384.01|6384.01|6387.9|6387.9|6382.36|6382.36|0
1607071500000|2020-12-04 08:45:00|6385.85|6385.85|6382.95|6382.95|6385.85|6385.85|6377.28|6377.28|0
1607071800000|2020-12-04 08:50:00|6382.03|6382.03|6381|6381|6388.25|6388.25|6381|6381|0
1607072100000|2020-12-04 08:55:00|6379.22|6379.22|6388.63|6388.63|6388.95|6388.95|6379.22|6379.22|0
1607072400000|2020-12-04 09:00:00|6389.34|6389.34|6384.33|6384.33|6390.55|6390.55|6383.23|6383.23|0
1607072700000|2020-12-04 09:05:00|6384.93|6384.93|6391.69|6391.69|6391.69|6391.69|6384.93|6384.93|0
1607073000000|2020-12-04 09:10:00|6390.77|6390.77|6391.08|6391.08|6392.22|6392.22|6388.43|6388.43|0
1607073300000|2020-12-04 09:15:00|6390.23|6390.23|6386.43|6386.43|6390.23|6390.23|6381.62|6381.62|0
1607073600000|2020-12-04 09:20:00|6385.51|6385.51|6384.8|6384.8|6385.72|6385.72|6382.5|6382.5|0
1607073900000|2020-12-04 09:25:00|6385.66|6385.66|6388|6388|6390.64|6390.64|6384.41|6384.41|0
1607074200000|2020-12-04 09:30:00|6389.29|6389.29|6383.35|6383.35|6390.81|6390.81|6381.96|6381.96|0
1607074500000|2020-12-04 09:35:00|6382.65|6382.65|6386.36|6386.36|6386.36|6386.36|6381.01|6381.01|0
1607074800000|2020-12-04 09:40:00|6386.71|6386.71|6380.3|6380.3|6393|6393|6379.86|6379.86|0
1607075100000|2020-12-04 09:45:00|6381.58|6381.58|6383.57|6383.57|6387.85|6387.85|6379.7|6379.7|0
1607075400000|2020-12-04 09:50:00|6382.97|6382.97|6380.6|6380.6|6384.98|6384.98|6380.18|6380.18|0
1607075700000|2020-12-04 09:55:00|6381.89|6381.89|6375.5|6375.5|6382.81|6382.81|6375.5|6375.5|0
1607076000000|2020-12-04 10:00:00|6377.02|6377.02|6381.58|6381.58|6383.77|6383.77|6376.66|6376.66|0
1607076300000|2020-12-04 10:05:00|6382.26|6382.26|6384.26|6384.26|6386.87|6386.87|6382.26|6382.26|0
1607076600000|2020-12-04 10:10:00|6383.91|6383.91|6383.23|6383.23|6384.17|6384.17|6381.51|6381.51|0
1607076900000|2020-12-04 10:15:00|6382.63|6382.63|6383.29|6383.29|6383.29|6383.29|6380.49|6380.49|0
1607077200000|2020-12-04 10:20:00|6384.35|6384.35|6392.45|6392.45|6395.24|6395.24|6381.93|6381.93|0
1607077500000|2020-12-04 10:25:00|6392.7|6392.7|6393.41|6393.41|6399.79|6399.79|6392.7|6392.7|0
1607077800000|2020-12-04 10:30:00|6393.77|6393.77|6384.85|6384.85|6395.33|6395.33|6384.85|6384.85|0
1607078100000|2020-12-04 10:35:00|6384.42|6384.42|6389.3|6389.3|6389.3|6389.3|6382.21|6382.21|0
1607078400000|2020-12-04 10:40:00|6389.73|6389.73|6387.32|6387.32|6392.17|6392.17|6386.62|6386.62|0
1607078700000|2020-12-04 10:45:00|6388|6388|6391.61|6391.61|6391.61|6391.61|6387.04|6387.04|0
1607079000000|2020-12-04 10:50:00|6390.69|6390.69|6394.94|6394.94|6395.45|6395.45|6389.77|6389.77|0
1607079300000|2020-12-04 10:55:00|6395.79|6395.79|6391.44|6391.44|6395.79|6395.79|6391.44|6391.44|0
1607079600000|2020-12-04 11:00:00|6391.87|6391.87|6390.81|6390.81|6395.54|6395.54|6389.47|6389.47|0
1607079900000|2020-12-04 11:05:00|6391.67|6391.67|6392.94|6392.94|6392.95|6392.95|6388.34|6388.34|0
1607080200000|2020-12-04 11:10:00|6392.34|6392.34|6388.21|6388.21|6394.22|6394.22|6387.78|6387.78|0
1607080500000|2020-12-04 11:15:00|6387.61|6387.61|6382.79|6382.79|6387.61|6387.61|6382.79|6382.79|0
1607080800000|2020-12-04 11:20:00|6380.95|6380.95|6381.82|6381.82|6383|6383|6378.82|6378.82|0
1607081100000|2020-12-04 11:25:00|6380.9|6380.9|6386.79|6386.79|6389.27|6389.27|6380.9|6380.9|0
1607081400000|2020-12-04 11:30:00|6386.19|6386.19|6392.05|6392.05|6392.48|6392.48|6386.19|6386.19|0
1607081700000|2020-12-04 11:35:00|6392.28|6392.28|6396.05|6396.05|6398.1|6398.1|6389.8|6389.8|0
1607082000000|2020-12-04 11:40:00|6395.19|6395.19|6388.89|6388.89|6395.19|6395.19|6388.39|6388.39|0
1607082300000|2020-12-04 11:45:00|6388.47|6388.47|6384.31|6384.31|6388.47|6388.47|6384.31|6384.31|0
1607082600000|2020-12-04 11:50:00|6384.08|6384.08|6381.99|6381.99|6388.76|6388.76|6380.95|6380.95|0
1607082900000|2020-12-04 11:55:00|6382.84|6382.84|6383.19|6383.19|6384.88|6384.88|6378.74|6378.74|0
1607083200000|2020-12-04 12:00:00|6382.34|6382.34|6376.91|6376.91|6382.34|6382.34|6376.91|6376.91|0
1607083500000|2020-12-04 12:05:00|6378.2|6378.2|6374.24|6374.24|6378.2|6378.2|6373.45|6373.45|0
1607083800000|2020-12-04 12:10:00|6373.64|6373.64|6370.84|6370.84|6374.04|6374.04|6368.59|6368.59|0
1607084100000|2020-12-04 12:15:00|6371.44|6371.44|6372.77|6372.77|6373.66|6373.66|6370.96|6370.96|0
1607084400000|2020-12-04 12:20:00|6373.12|6373.12|6373.52|6373.52|6374.02|6374.02|6370.28|6370.28|0
1607084700000|2020-12-04 12:25:00|6374.12|6374.12|6368.06|6368.06|6374.55|6374.55|6368.06|6368.06|0
1607085000000|2020-12-04 12:30:00|6367.46|6367.46|6369.96|6369.96|6369.96|6369.96|6366.58|6366.58|0
1607085300000|2020-12-04 12:35:00|6370.31|6370.31|6368.92|6368.92|6370.54|6370.54|6367.61|6367.61|0
1607085600000|2020-12-04 12:40:00|6369.78|6369.78|6369.67|6369.67|6370.92|6370.92|6369.57|6369.57|0
1607085900000|2020-12-04 12:45:00|6368.99|6368.99|6368.96|6368.96|6370.99|6370.99|6365.62|6365.62|0
1607086200000|2020-12-04 12:50:00|6368.26|6368.26|6367.86|6367.86|6368.36|6368.36|6365.09|6365.09|0
1607086500000|2020-12-04 12:55:00|6367.26|6367.26|6364.57|6364.57|6367.87|6367.87|6364.57|6364.57|0
1607086800000|2020-12-04 13:00:00|6365.49|6365.49|6359.15|6359.15|6365.49|6365.49|6359.15|6359.15|0
1607087100000|2020-12-04 13:05:00|6359.58|6359.58|6362.29|6362.29|6362.29|6362.29|6358.04|6358.04|0
1607087400000|2020-12-04 13:10:00|6363|6363|6363.76|6363.76|6364.27|6364.27|6362.46|6362.46|0
1607087700000|2020-12-04 13:15:00|6364.68|6364.68|6370.14|6370.14|6372.93|6372.93|6362.54|6362.54|0
1607088000000|2020-12-04 13:20:00|6370.56|6370.56|6370.54|6370.54|6373.66|6373.66|6368.9|6368.9|0
1607088300000|2020-12-04 13:25:00|6369.95|6369.95|6366.23|6366.23|6369.95|6369.95|6363.61|6363.61|0
1607088600000|2020-12-04 13:30:00|6365.38|6365.38|6362.59|6362.59|6365.82|6365.82|6361.09|6361.09|0
1607088900000|2020-12-04 13:35:00|6361.99|6361.99|6362.5|6362.5|6364.49|6364.49|6358.97|6358.97|0
1607089200000|2020-12-04 13:40:00|6361.82|6361.82|6362.18|6362.18|6362.19|6362.19|6357.17|6357.17|0
1607089500000|2020-12-04 13:45:00|6362.88|6362.88|6362.36|6362.36|6365.27|6365.27|6360.31|6360.31|0
1607089800000|2020-12-04 13:50:00|6363.22|6363.22|6367.04|6367.04|6368.08|6368.08|6362.59|6362.59|0
1607090100000|2020-12-04 13:55:00|6367.4|6367.4|6354.95|6354.95|6367.75|6367.75|6354.95|6354.95|0
1607090400000|2020-12-04 14:00:00|6354.36|6354.36|6354.84|6354.84|6355.54|6355.54|6349.59|6349.59|0
1607090700000|2020-12-04 14:05:00|6354.41|6354.41|6354.16|6354.16|6360.05|6360.05|6354.16|6354.16|0
1607091000000|2020-12-04 14:10:00|6353.73|6353.73|6352.48|6352.48|6354.12|6354.12|6350.95|6350.95|0
1607091300000|2020-12-04 14:15:00|6352.02|6352.02|6350.48|6350.48|6353.77|6353.77|6348.2|6348.2|0
1607091600000|2020-12-04 14:20:00|6349.2|6349.2|6355.65|6355.65|6357.31|6357.31|6348.28|6348.28|0
1607091900000|2020-12-04 14:25:00|6355.06|6355.06|6364.5|6364.5|6364.5|6364.5|6354.12|6354.12|0
1607092200000|2020-12-04 14:30:00|6365.21|6365.21|6367.55|6367.55|6371.95|6371.95|6362.26|6362.26|0
1607092500000|2020-12-04 14:35:00|6367.2|6367.2|6376.77|6376.77|6379.16|6379.16|6365.65|6365.65|0
1607092800000|2020-12-04 14:40:00|6376.35|6376.35|6382.47|6382.47|6383.03|6383.03|6375.92|6375.92|0
1607093100000|2020-12-04 14:45:00|6383.32|6383.32|6381.55|6381.55|6384.18|6384.18|6379.69|6379.69|0
1607093400000|2020-12-04 14:50:00|6380.63|6380.63|6379.14|6379.14|6380.63|6380.63|6374.24|6374.24|0
1607093700000|2020-12-04 14:55:00|6378.55|6378.55|6382.46|6382.46|6384.59|6384.59|6378.55|6378.55|0
1607094000000|2020-12-04 15:00:00|6383.05|6383.05|6372.84|6372.84|6383.05|6383.05|6371.05|6371.05|0
1607094300000|2020-12-04 15:05:00|6373.79|6373.79|6378.81|6378.81|6382.6|6382.6|6373.79|6373.79|0
1607094600000|2020-12-04 15:10:00|6377.52|6377.52|6368.25|6368.25|6378.73|6378.73|6365.77|6365.77|0
1607094900000|2020-12-04 15:15:00|6367.33|6367.33|6366.04|6366.04|6370.81|6370.81|6361.24|6361.24|0
1607095200000|2020-12-04 15:20:00|6365.18|6365.18|6370.37|6370.37|6370.79|6370.79|6364.81|6364.81|0
1607095500000|2020-12-04 15:25:00|6370.59|6370.59|6368.39|6368.39|6374.78|6374.78|6368.39|6368.39|0
1607095800000|2020-12-04 15:30:00|6367.96|6367.96|6368.45|6368.45|6369.57|6369.57|6366.38|6366.38|0
1607096100000|2020-12-04 15:35:00|6369.04|6369.04|6371.03|6371.03|6371.7|6371.7|6367.74|6367.74|0
1607096400000|2020-12-04 15:40:00|6370.6|6370.6|6372.55|6372.55|6374.62|6374.62|6370.15|6370.15|0
1607096700000|2020-12-04 15:45:00|6372.97|6372.97|6371.01|6371.01|6373.74|6373.74|6368.32|6368.32|0
1607097000000|2020-12-04 15:50:00|6371.44|6371.44|6371.29|6371.29|6378.1|6378.1|6371.29|6371.29|0
1607097300000|2020-12-04 15:55:00|6370.37|6370.37|6372.72|6372.72|6374.36|6374.36|6370.37|6370.37|0
1607097600000|2020-12-04 16:00:00|6372.12|6372.12|6365.28|6365.28|6373.12|6373.12|6364.81|6364.81|0
1607097900000|2020-12-04 16:05:00|6365.02|6365.02|6370.42|6370.42|6370.85|6370.85|6365.02|6365.02|0
1607098200000|2020-12-04 16:10:00|6369.99|6369.99|6364.56|6364.56|6369.99|6369.99|6364.56|6364.56|0
1607098500000|2020-12-04 16:15:00|6363.96|6363.96|6363|6363|6365.66|6365.66|6362.43|6362.43|0
1607098800000|2020-12-04 16:20:00|6363.35|6363.35|6364.59|6364.59|6364.74|6364.74|6360.92|6360.92|0
1607099100000|2020-12-04 16:25:00|6364.16|6364.16|6356.67|6356.67|6369.65|6369.65|6354.66|6354.66|0
1607328900000|2020-12-07 08:15:00|6396.12|6396.12|6400.8|6400.8|6402.01|6402.01|6393.19|6393.19|0
1607329200000|2020-12-07 08:20:00|6400.37|6400.37|6391.82|6391.82|6400.84|6400.84|6391.55|6391.55|0
1607329500000|2020-12-07 08:25:00|6391.47|6391.47|6382.27|6382.27|6391.47|6391.47|6379.58|6379.58|0
1607329800000|2020-12-07 08:30:00|6382.72|6382.72|6378.7|6378.7|6382.72|6382.72|6372.5|6372.5|0
1607330100000|2020-12-07 08:35:00|6379.05|6379.05|6378.43|6378.43|6382.47|6382.47|6377.66|6377.66|0
1607330400000|2020-12-07 08:40:00|6378|6378|6352.08|6352.08|6379.28|6379.28|6351.45|6351.45|0
1607330700000|2020-12-07 08:45:00|6351.39|6351.39|6366.34|6366.34|6367.71|6367.71|6351.39|6351.39|0
1607331000000|2020-12-07 08:50:00|6365.48|6365.48|6376.93|6376.93|6378.64|6378.64|6365.48|6365.48|0
1607331300000|2020-12-07 08:55:00|6376.5|6376.5|6381.62|6381.62|6383.39|6383.39|6376.07|6376.07|0
1607331600000|2020-12-07 09:00:00|6380.21|6380.21|6385.05|6385.05|6387.03|6387.03|6379.67|6379.67|0
1607331900000|2020-12-07 09:05:00|6385.64|6385.64|6382.34|6382.34|6390.64|6390.64|6382.34|6382.34|0
1607332200000|2020-12-07 09:10:00|6383.62|6383.62|6384.23|6384.23|6387.3|6387.3|6382.6|6382.6|0
1607332500000|2020-12-07 09:15:00|6383.03|6383.03|6392.84|6392.84|6394.55|6394.55|6381.31|6381.31|0
1607332800000|2020-12-07 09:20:00|6392.41|6392.41|6394.61|6394.61|6398.27|6398.27|6392.41|6392.41|0
1607333100000|2020-12-07 09:25:00|6393.7|6393.7|6394.48|6394.48|6398.1|6398.1|6391.18|6391.18|0
1607333400000|2020-12-07 09:30:00|6394.71|6394.71|6404.86|6404.86|6405.72|6405.72|6393.51|6393.51|0
1607333700000|2020-12-07 09:35:00|6405.72|6405.72|6396.38|6396.38|6406.23|6406.23|6395.86|6395.86|0
1607334000000|2020-12-07 09:40:00|6395.78|6395.78|6401.96|6401.96|6403.24|6403.24|6395.78|6395.78|0
1607334300000|2020-12-07 09:45:00|6402.39|6402.39|6404.61|6404.61|6405.06|6405.06|6400.8|6400.8|0
1607334600000|2020-12-07 09:50:00|6404.38|6404.38|6396.93|6396.93|6404.61|6404.61|6395.35|6395.35|0
1607334900000|2020-12-07 09:55:00|6396.47|6396.47|6395.83|6395.83|6398.49|6398.49|6393.8|6393.8|0
1607335200000|2020-12-07 10:00:00|6394.55|6394.55|6397.06|6397.06|6398.42|6398.42|6394.55|6394.55|0
1607335500000|2020-12-07 10:05:00|6397.91|6397.91|6409.01|6409.01|6409.01|6409.01|6397.91|6397.91|0
1607335800000|2020-12-07 10:10:00|6408.66|6408.66|6413.88|6413.88|6415.86|6415.86|6405.7|6405.7|0
1607336100000|2020-12-07 10:15:00|6412.17|6412.17|6417.2|6417.2|6417.2|6417.2|6411.26|6411.26|0
1607336400000|2020-12-07 10:20:00|6416.01|6416.01|6421.53|6421.53|6423.09|6423.09|6414.81|6414.81|0
1607336700000|2020-12-07 10:25:00|6421.76|6421.76|6416.27|6416.27|6425.49|6425.49|6416.27|6416.27|0
1607337000000|2020-12-07 10:30:00|6417.47|6417.47|6416.21|6416.21|6418.89|6418.89|6414.48|6414.48|0
1607337300000|2020-12-07 10:35:00|6415.5|6415.5|6407.81|6407.81|6415.5|6415.5|6407.81|6407.81|0
1607337600000|2020-12-07 10:40:00|6407.13|6407.13|6415.2|6415.2|6415.2|6415.2|6407.13|6407.13|0
1607337900000|2020-12-07 10:45:00|6415.42|6415.42|6414.93|6414.93|6415.42|6415.42|6412.67|6412.67|0
1607338200000|2020-12-07 10:50:00|6414.33|6414.33|6412.04|6412.04|6414.33|6414.33|6410.3|6410.3|0
1607338500000|2020-12-07 10:55:00|6411.61|6411.61|6402.69|6402.69|6413.11|6413.11|6402.69|6402.69|0
1607338800000|2020-12-07 11:00:00|6403.61|6403.61|6414.34|6414.34|6414.86|6414.86|6403.61|6403.61|0
1607339100000|2020-12-07 11:05:00|6414.11|6414.11|6416.86|6416.86|6418.34|6418.34|6413.08|6413.08|0
1607339400000|2020-12-07 11:10:00|6415.94|6415.94|6415.73|6415.73|6415.94|6415.94|6413.75|6413.75|0
1607339700000|2020-12-07 11:15:00|6417.57|6417.57|6416.55|6416.55|6418.42|6418.42|6414.93|6414.93|0
1607340000000|2020-12-07 11:20:00|6416.97|6416.97|6421.77|6421.77|6421.77|6421.77|6416.55|6416.55|0
1607340300000|2020-12-07 11:25:00|6422.2|6422.2|6416.9|6416.9|6423.03|6423.03|6416.47|6416.47|0
1607340600000|2020-12-07 11:30:00|6415.99|6415.99|6428.73|6428.73|6428.73|6428.73|6415.4|6415.4|0
1607340900000|2020-12-07 11:35:00|6428.96|6428.96|6423.84|6423.84|6432.89|6432.89|6423.62|6423.62|0
1607341200000|2020-12-07 11:40:00|6423.24|6423.24|6420.26|6420.26|6425.62|6425.62|6420.26|6420.26|0
1607341500000|2020-12-07 11:45:00|6419.83|6419.83|6422.23|6422.23|6422.23|6422.23|6419.4|6419.4|0
1607341800000|2020-12-07 11:50:00|6422.83|6422.83|6432.96|6432.96|6434.78|6434.78|6422.83|6422.83|0
1607342100000|2020-12-07 11:55:00|6433.19|6433.19|6430.41|6430.41|6436.48|6436.48|6430.41|6430.41|0
1607342400000|2020-12-07 12:00:00|6428.5|6428.5|6412.82|6412.82|6428.5|6428.5|6410|6410|0
1607342700000|2020-12-07 12:05:00|6413.04|6413.04|6408.72|6408.72|6413.04|6413.04|6408.29|6408.29|0
1607343000000|2020-12-07 12:10:00|6407.8|6407.8|6402.13|6402.13|6409.14|6409.14|6402.13|6402.13|0
1607343300000|2020-12-07 12:15:00|6402.98|6402.98|6399.21|6399.21|6402.98|6402.98|6399.11|6399.11|0
1607343600000|2020-12-07 12:20:00|6398.99|6398.99|6399.36|6399.36|6399.36|6399.36|6396.7|6396.7|0
1607343900000|2020-12-07 12:25:00|6398.5|6398.5|6400.37|6400.37|6400.97|6400.97|6397.99|6397.99|0
1607344200000|2020-12-07 12:30:00|6399.44|6399.44|6399.28|6399.28|6403.34|6403.34|6397.6|6397.6|0
1607344500000|2020-12-07 12:35:00|6399.63|6399.63|6398.05|6398.05|6399.99|6399.99|6396.72|6396.72|0
1607344800000|2020-12-07 12:40:00|6398.51|6398.51|6398.94|6398.94|6400.32|6400.32|6396.41|6396.41|0
1607345100000|2020-12-07 12:45:00|6399.29|6399.29|6402.92|6402.92|6403.11|6403.11|6398.45|6398.45|0
1607345400000|2020-12-07 12:50:00|6402|6402|6397.1|6397.1|6402.92|6402.92|6396.4|6396.4|0
1607345700000|2020-12-07 12:55:00|6396.4|6396.4|6395.02|6395.02|6398.68|6398.68|6394.1|6394.1|0
1607346000000|2020-12-07 13:00:00|6395.45|6395.45|6398.08|6398.08|6399.66|6399.66|6394.18|6394.18|0
1607346300000|2020-12-07 13:05:00|6398.93|6398.93|6398.54|6398.54|6399.39|6399.39|6396.94|6396.94|0
1607346600000|2020-12-07 13:10:00|6398.76|6398.76|6392.47|6392.47|6398.76|6398.76|6392.47|6392.47|0
1607346900000|2020-12-07 13:15:00|6392.9|6392.9|6390.83|6390.83|6393.82|6393.82|6389.98|6389.98|0
1607347200000|2020-12-07 13:20:00|6393.59|6393.59|6393.88|6393.88|6396.76|6396.76|6391.35|6391.35|0
1607347500000|2020-12-07 13:25:00|6393.53|6393.53|6393.52|6393.52|6394.81|6394.81|6392.24|6392.24|0
1607347800000|2020-12-07 13:30:00|6393.17|6393.17|6379.19|6379.19|6393.17|6393.17|6378.59|6378.59|0
1607348100000|2020-12-07 13:35:00|6378.59|6378.59|6382.6|6382.6|6382.6|6382.6|6374.4|6374.4|0
1607348400000|2020-12-07 13:40:00|6382.83|6382.83|6386.78|6386.78|6387.2|6387.2|6381.15|6381.15|0
1607348700000|2020-12-07 13:45:00|6386.18|6386.18|6391.98|6391.98|6394.3|6394.3|6385.92|6385.92|0
1607349000000|2020-12-07 13:50:00|6391.55|6391.55|6384.98|6384.98|6391.55|6391.55|6383.49|6383.49|0
1607349300000|2020-12-07 13:55:00|6385.34|6385.34|6384.31|6384.31|6387.29|6387.29|6382.93|6382.93|0
1607349600000|2020-12-07 14:00:00|6383.89|6383.89|6384.62|6384.62|6386.03|6386.03|6380.97|6380.97|0
1607349900000|2020-12-07 14:05:00|6384.98|6384.98|6383.44|6383.44|6385.4|6385.4|6380.11|6380.11|0
1607350200000|2020-12-07 14:10:00|6383.8|6383.8|6384.51|6384.51|6385.67|6385.67|6383.38|6383.38|0
1607350500000|2020-12-07 14:15:00|6384.94|6384.94|6391.94|6391.94|6391.94|6391.94|6382.04|6382.04|0
1607350800000|2020-12-07 14:20:00|6391.48|6391.48|6391.52|6391.52|6395.59|6395.59|6389.79|6389.79|0
1607351100000|2020-12-07 14:25:00|6392.38|6392.38|6393.3|6393.3|6395.19|6395.19|6391|6391|0
1607351400000|2020-12-07 14:30:00|6394.22|6394.22|6398.07|6398.07|6400.86|6400.86|6391.99|6391.99|0
1607351700000|2020-12-07 14:35:00|6397.21|6397.21|6396.09|6396.09|6400.69|6400.69|6395.98|6395.98|0
1607352000000|2020-12-07 14:40:00|6396.55|6396.55|6392.74|6392.74|6398.35|6398.35|6387.57|6387.57|0
1607352300000|2020-12-07 14:45:00|6392.96|6392.96|6400.98|6400.98|6402.69|6402.69|6392.54|6392.54|0
1607352600000|2020-12-07 14:50:00|6401.41|6401.41|6399.85|6399.85|6403.64|6403.64|6398.79|6398.79|0
1607352900000|2020-12-07 14:55:00|6400.08|6400.08|6418.02|6418.02|6418.02|6418.02|6400.08|6400.08|0
1607353200000|2020-12-07 15:00:00|6418.37|6418.37|6410.9|6410.9|6420.27|6420.27|6408.15|6408.15|0
1607353500000|2020-12-07 15:05:00|6410.2|6410.2|6413.16|6413.16|6415.18|6415.18|6406.84|6406.84|0
1607353800000|2020-12-07 15:10:00|6413.59|6413.59|6417.94|6417.94|6419.4|6419.4|6412.3|6412.3|0
1607354100000|2020-12-07 15:15:00|6417.72|6417.72|6407.82|6407.82|6417.72|6417.72|6405.9|6405.9|0
1607354400000|2020-12-07 15:20:00|6408.28|6408.28|6402.91|6402.91|6411.07|6411.07|6401.61|6401.61|0
1607354700000|2020-12-07 15:25:00|6402.69|6402.69|6399.36|6399.36|6404.11|6404.11|6398.19|6398.19|0
1607355000000|2020-12-07 15:30:00|6399|6399|6404.27|6404.27|6407|6407|6397.98|6397.98|0
1607355300000|2020-12-07 15:35:00|6404.87|6404.87|6409.58|6409.58|6411.8|6411.8|6404.27|6404.27|0
1607355600000|2020-12-07 15:40:00|6408.66|6408.66|6406.43|6406.43|6410.62|6410.62|6406.43|6406.43|0
1607355900000|2020-12-07 15:45:00|6406.07|6406.07|6401.58|6401.58|6406.07|6406.07|6400.07|6400.07|0
1607356200000|2020-12-07 15:50:00|6401.8|6401.8|6403.95|6403.95|6405.79|6405.79|6400.1|6400.1|0
1607356500000|2020-12-07 15:55:00|6403.72|6403.72|6403.04|6403.04|6404.41|6404.41|6401.5|6401.5|0
1607356800000|2020-12-07 16:00:00|6402.44|6402.44|6398.34|6398.34|6405.24|6405.24|6396.2|6396.2|0
1607357100000|2020-12-07 16:05:00|6399.12|6399.12|6403.24|6403.24|6404.19|6404.19|6399.12|6399.12|0
1607357400000|2020-12-07 16:10:00|6403.47|6403.47|6401.43|6401.43|6403.92|6403.92|6401.43|6401.43|0
1607357700000|2020-12-07 16:15:00|6401.78|6401.78|6404.39|6404.39|6404.39|6404.39|6401.43|6401.43|0
1607358000000|2020-12-07 16:20:00|6403.96|6403.96|6404.11|6404.11|6405|6405|6400.06|6400.06|0
1607358300000|2020-12-07 16:25:00|6403.68|6403.68|6405.47|6405.47|6405.47|6405.47|6397.45|6397.45|0
1607415300000|2020-12-08 08:15:00|6410.19|6410.19|6412.09|6412.09|6414.23|6414.23|6405.33|6405.33|0
1607415600000|2020-12-08 08:20:00|6413.23|6413.23|6415.74|6415.74|6422.89|6422.89|6411.39|6411.39|0
1607415900000|2020-12-08 08:25:00|6416.17|6416.17|6420.46|6420.46|6420.46|6420.46|6409.18|6409.18|0
1607416200000|2020-12-08 08:30:00|6421.06|6421.06|6431.24|6431.24|6431.24|6431.24|6414.67|6414.67|0
1607416500000|2020-12-08 08:35:00|6432.16|6432.16|6430.35|6430.35|6435.46|6435.46|6427|6427|0
1607416800000|2020-12-08 08:40:00|6430.95|6430.95|6432.77|6432.77|6435.58|6435.58|6430.72|6430.72|0
1607417100000|2020-12-08 08:45:00|6432.17|6432.17|6434.04|6434.04|6435.66|6435.66|6430.19|6430.19|0
1607417400000|2020-12-08 08:50:00|6434.95|6434.95|6449.68|6449.68|6449.68|6449.68|6433.33|6433.33|0
1607417700000|2020-12-08 08:55:00|6450.13|6450.13|6449.51|6449.51|6457.2|6457.2|6449.51|6449.51|0
1607418000000|2020-12-08 09:00:00|6448.61|6448.61|6452.63|6452.63|6454|6454|6444.19|6444.19|0
1607418300000|2020-12-08 09:05:00|6452.03|6452.03|6463.42|6463.42|6464.15|6464.15|6451.67|6451.67|0
1607418600000|2020-12-08 09:10:00|6461.63|6461.63|6470.47|6470.47|6471.27|6471.27|6461.17|6461.17|0
1607418900000|2020-12-08 09:15:00|6469.61|6469.61|6451.14|6451.14|6470.11|6470.11|6451.14|6451.14|0
1607419200000|2020-12-08 09:20:00|6450.28|6450.28|6449.49|6449.49|6450.28|6450.28|6446.71|6446.71|0
1607419500000|2020-12-08 09:25:00|6450.35|6450.35|6446.09|6446.09|6452.14|6452.14|6439.94|6439.94|0
1607419800000|2020-12-08 09:30:00|6445.87|6445.87|6448.06|6448.06|6449.41|6449.41|6444.27|6444.27|0
1607420100000|2020-12-08 09:35:00|6448.92|6448.92|6449.91|6449.91|6452.84|6452.84|6447.52|6447.52|0
1607420400000|2020-12-08 09:40:00|6450.14|6450.14|6450.04|6450.04|6453.43|6453.43|6449.91|6449.91|0
1607420700000|2020-12-08 09:45:00|6449.36|6449.36|6455.37|6455.37|6455.37|6455.37|6448.24|6448.24|0
1607421000000|2020-12-08 09:50:00|6456.14|6456.14|6451.88|6451.88|6456.92|6456.92|6450.96|6450.96|0
1607421300000|2020-12-08 09:55:00|6452.47|6452.47|6449.93|6449.93|6453.05|6453.05|6446.9|6446.9|0
1607421600000|2020-12-08 10:00:00|6449.33|6449.33|6443.42|6443.42|6449.33|6449.33|6442.68|6442.68|0
1607421900000|2020-12-08 10:05:00|6443.19|6443.19|6445.62|6445.62|6445.62|6445.62|6440.5|6440.5|0
1607422200000|2020-12-08 10:10:00|6444.71|6444.71|6444.32|6444.32|6446.06|6446.06|6442.48|6442.48|0
1607422500000|2020-12-08 10:15:00|6445.23|6445.23|6440.33|6440.33|6445.23|6445.23|6439.88|6439.88|0
1607422800000|2020-12-08 10:20:00|6439.73|6439.73|6444.27|6444.27|6444.27|6444.27|6437.61|6437.61|0
1607423100000|2020-12-08 10:25:00|6443.92|6443.92|6440.24|6440.24|6443.92|6443.92|6439.69|6439.69|0
1607423400000|2020-12-08 10:30:00|6440.02|6440.02|6443.5|6443.5|6444.76|6444.76|6439.11|6439.11|0
1607423700000|2020-12-08 10:35:00|6442.59|6442.59|6443.19|6443.19|6444.42|6444.42|6438|6438|0
1607424000000|2020-12-08 10:40:00|6444.05|6444.05|6451.93|6451.93|6451.93|6451.93|6444.05|6444.05|0
1607424300000|2020-12-08 10:45:00|6452.38|6452.38|6445.15|6445.15|6453.06|6453.06|6445.15|6445.15|0
1607424600000|2020-12-08 10:50:00|6445.6|6445.6|6450.26|6450.26|6450.86|6450.86|6445.05|6445.05|0
1607424900000|2020-12-08 10:55:00|6449.81|6449.81|6442.91|6442.91|6449.81|6449.81|6442.23|6442.23|0
1607425200000|2020-12-08 11:00:00|6443.34|6443.34|6436.09|6436.09|6444.02|6444.02|6434.26|6434.26|0
1607425500000|2020-12-08 11:05:00|6436.94|6436.94|6436.82|6436.82|6440.61|6440.61|6436.14|6436.14|0
1607425800000|2020-12-08 11:10:00|6436.12|6436.12|6433.71|6433.71|6437.04|6437.04|6432.09|6432.09|0
1607426100000|2020-12-08 11:15:00|6433.49|6433.49|6429.26|6429.26|6433.49|6433.49|6427.17|6427.17|0
1607426400000|2020-12-08 11:20:00|6428.21|6428.21|6428.47|6428.47|6428.82|6428.82|6421.37|6421.37|0
1607426700000|2020-12-08 11:25:00|6429.07|6429.07|6432.73|6432.73|6433.86|6433.86|6427.99|6427.99|0
1607427000000|2020-12-08 11:30:00|6432.95|6432.95|6429.52|6429.52|6432.95|6432.95|6427.6|6427.6|0
1607427300000|2020-12-08 11:35:00|6428.6|6428.6|6426.85|6426.85|6430.8|6430.8|6426.85|6426.85|0
1607427600000|2020-12-08 11:40:00|6427.28|6427.28|6419.99|6419.99|6428.1|6428.1|6419.99|6419.99|0
1607427900000|2020-12-08 11:45:00|6419.64|6419.64|6413.08|6413.08|6419.64|6419.64|6413.08|6413.08|0
1607428200000|2020-12-08 11:50:00|6412.65|6412.65|6415.59|6415.59|6415.82|6415.82|6412.18|6412.18|0
1607428500000|2020-12-08 11:55:00|6415.36|6415.36|6413.3|6413.3|6418.14|6418.14|6412.45|6412.45|0
1607428800000|2020-12-08 12:00:00|6413.66|6413.66|6418.05|6418.05|6418.05|6418.05|6413.66|6413.66|0
1607429100000|2020-12-08 12:05:00|6417.6|6417.6|6416.77|6416.77|6419.55|6419.55|6416.72|6416.72|0
1607429400000|2020-12-08 12:10:00|6416.17|6416.17|6415.79|6415.79|6416.53|6416.53|6413.73|6413.73|0
1607429700000|2020-12-08 12:15:00|6415.56|6415.56|6420.03|6420.03|6420.48|6420.48|6415.56|6415.56|0
1607430000000|2020-12-08 12:20:00|6419.8|6419.8|6418.64|6418.64|6419.8|6419.8|6417.5|6417.5|0
1607430300000|2020-12-08 12:25:00|6418.29|6418.29|6415.48|6415.48|6418.29|6418.29|6414.12|6414.12|0
1607430600000|2020-12-08 12:30:00|6414.63|6414.63|6412.49|6412.49|6416.11|6416.11|6412.26|6412.26|0
1607430900000|2020-12-08 12:35:00|6413.34|6413.34|6412.73|6412.73|6414.75|6414.75|6412.38|6412.38|0
1607431200000|2020-12-08 12:40:00|6412.05|6412.05|6420.27|6420.27|6423.23|6423.23|6411.82|6411.82|0
1607431500000|2020-12-08 12:45:00|6420.04|6420.04|6418.68|6418.68|6422.27|6422.27|6418.45|6418.45|0
1607431800000|2020-12-08 12:50:00|6419.11|6419.11|6416|6416|6419.11|6419.11|6414.53|6414.53|0
1607432100000|2020-12-08 12:55:00|6415.1|6415.1|6415.21|6415.21|6416.11|6416.11|6413.24|6413.24|0
1607432400000|2020-12-08 13:00:00|6414.75|6414.75|6413.13|6413.13|6415.86|6415.86|6413.13|6413.13|0
1607432700000|2020-12-08 13:05:00|6413.49|6413.49|6415.39|6415.39|6416.08|6416.08|6410.6|6410.6|0
1607433000000|2020-12-08 13:10:00|6415.84|6415.84|6424.93|6424.93|6425.15|6425.15|6415.84|6415.84|0
1607433300000|2020-12-08 13:15:00|6424.25|6424.25|6432.96|6432.96|6433.49|6433.49|6417|6417|0
1607433600000|2020-12-08 13:20:00|6433.19|6433.19|6434.03|6434.03|6437.88|6437.88|6432.87|6432.87|0
1607433900000|2020-12-08 13:25:00|6432.19|6432.19|6438.77|6438.77|6438.77|6438.77|6430.91|6430.91|0
1607434200000|2020-12-08 13:30:00|6439|6439|6436.36|6436.36|6441.51|6441.51|6436.36|6436.36|0
1607434500000|2020-12-08 13:35:00|6435.76|6435.76|6436.94|6436.94|6437.93|6437.93|6433.65|6433.65|0
1607434800000|2020-12-08 13:40:00|6437.62|6437.62|6438.12|6438.12|6439.65|6439.65|6436.1|6436.1|0
1607435100000|2020-12-08 13:45:00|6437.67|6437.67|6433.46|6433.46|6437.67|6437.67|6433.26|6433.26|0
1607435400000|2020-12-08 13:50:00|6433.03|6433.03|6426.57|6426.57|6433.35|6433.35|6426.55|6426.55|0
1607435700000|2020-12-08 13:55:00|6426.15|6426.15|6439.96|6439.96|6440.19|6440.19|6426.15|6426.15|0
1607436000000|2020-12-08 14:00:00|6439.28|6439.28|6442.76|6442.76|6443.24|6443.24|6438.05|6438.05|0
1607436300000|2020-12-08 14:05:00|6442.98|6442.98|6441.05|6441.05|6443.44|6443.44|6437.87|6437.87|0
1607436600000|2020-12-08 14:10:00|6441.28|6441.28|6445.45|6445.45|6447.36|6447.36|6441.28|6441.28|0
1607436900000|2020-12-08 14:15:00|6446.37|6446.37|6438.66|6438.66|6446.37|6446.37|6436.14|6436.14|0
1607437200000|2020-12-08 14:20:00|6439.11|6439.11|6441.75|6441.75|6442.2|6442.2|6438.73|6438.73|0
1607437500000|2020-12-08 14:25:00|6441.32|6441.32|6435.51|6435.51|6443.04|6443.04|6434.53|6434.53|0
1607437800000|2020-12-08 14:30:00|6435.86|6435.86|6441.34|6441.34|6443.58|6443.58|6434.24|6434.24|0
1607438100000|2020-12-08 14:35:00|6441.57|6441.57|6437.82|6437.82|6441.8|6441.8|6434.21|6434.21|0
1607438400000|2020-12-08 14:40:00|6436.63|6436.63|6447.08|6447.08|6447.31|6447.31|6434.34|6434.34|0
1607438700000|2020-12-08 14:45:00|6448|6448|6453.38|6453.38|6454.08|6454.08|6448|6448|0
1607439000000|2020-12-08 14:50:00|6453.61|6453.61|6461.54|6461.54|6462.62|6462.62|6453.61|6453.61|0
1607439300000|2020-12-08 14:55:00|6461.96|6461.96|6480.1|6480.1|6480.1|6480.1|6461.96|6461.96|0
1607439600000|2020-12-08 15:00:00|6482.5|6482.5|6467.47|6467.47|6482.72|6482.72|6466.49|6466.49|0
1607439900000|2020-12-08 15:05:00|6468.39|6468.39|6470.61|6470.61|6472.47|6472.47|6465.52|6465.52|0
1607440200000|2020-12-08 15:10:00|6470.18|6470.18|6469.69|6469.69|6471.58|6471.58|6465.79|6465.79|0
1607440500000|2020-12-08 15:15:00|6469.92|6469.92|6464.87|6464.87|6473.23|6473.23|6464.05|6464.05|0
1607440800000|2020-12-08 15:20:00|6463.96|6463.96|6461.83|6461.83|6465.92|6465.92|6458.86|6458.86|0
1607441100000|2020-12-08 15:25:00|6462.75|6462.75|6472.62|6472.62|6474.43|6474.43|6462.75|6462.75|0
1607441400000|2020-12-08 15:30:00|6472.27|6472.27|6482.1|6482.1|6483.92|6483.92|6470.94|6470.94|0
1607441700000|2020-12-08 15:35:00|6482.53|6482.53|6493.38|6493.38|6493.38|6493.38|6482.53|6482.53|0
1607442000000|2020-12-08 15:40:00|6493.98|6493.98|6487.57|6487.57|6495.18|6495.18|6486.89|6486.89|0
1607442300000|2020-12-08 15:45:00|6487.22|6487.22|6491.38|6491.38|6494.87|6494.87|6487.22|6487.22|0
1607442600000|2020-12-08 15:50:00|6490.47|6490.47|6493.31|6493.31|6494.7|6494.7|6486.95|6486.95|0
1607442900000|2020-12-08 15:55:00|6493.74|6493.74|6481.39|6481.39|6493.74|6493.74|6481.39|6481.39|0
1607443200000|2020-12-08 16:00:00|6481.61|6481.61|6489.51|6489.51|6496.25|6496.25|6480.76|6480.76|0
1607443500000|2020-12-08 16:05:00|6489.06|6489.06|6498.88|6498.88|6499.94|6499.94|6488.18|6488.18|0
1607443800000|2020-12-08 16:10:00|6498.65|6498.65|6504.96|6504.96|6505.11|6505.11|6498.65|6498.65|0
1607444100000|2020-12-08 16:15:00|6504.45|6504.45|6512.81|6512.81|6513.04|6513.04|6504.42|6504.42|0
1607444400000|2020-12-08 16:20:00|6511.89|6511.89|6506.39|6506.39|6512.81|6512.81|6504.97|6504.97|0
1607444700000|2020-12-08 16:25:00|6505.96|6505.96|6510.88|6510.88|6516.62|6516.62|6505.73|6505.73|0
1607501700000|2020-12-09 08:15:00|6510.56|6510.56|6482.12|6482.12|6510.56|6510.56|6481.69|6481.69|0
1607502000000|2020-12-09 08:20:00|6482.72|6482.72|6498.44|6498.44|6498.44|6498.44|6476.67|6476.67|0
1607502300000|2020-12-09 08:25:00|6497.53|6497.53|6516.51|6516.51|6522.61|6522.61|6497.53|6497.53|0
1607502600000|2020-12-09 08:30:00|6515.37|6515.37|6523.46|6523.46|6523.46|6523.46|6514.9|6514.9|0
1607502900000|2020-12-09 08:35:00|6522.54|6522.54|6520.69|6520.69|6526.37|6526.37|6518.9|6518.9|0
1607503200000|2020-12-09 08:40:00|6521.98|6521.98|6526.22|6526.22|6530.23|6530.23|6521.8|6521.8|0
1607503500000|2020-12-09 08:45:00|6526.65|6526.65|6534.31|6534.31|6534.31|6534.31|6526.64|6526.64|0
1607503800000|2020-12-09 08:50:00|6533.88|6533.88|6531.13|6531.13|6539.37|6539.37|6529.85|6529.85|0
1607504100000|2020-12-09 08:55:00|6532.97|6532.97|6533.57|6533.57|6535.07|6535.07|6532|6532|0
1607504400000|2020-12-09 09:00:00|6532.71|6532.71|6531.03|6531.03|6532.71|6532.71|6526.96|6526.96|0
1607504700000|2020-12-09 09:05:00|6531.48|6531.48|6529.23|6529.23|6533.1|6533.1|6526.62|6526.62|0
1607505000000|2020-12-09 09:10:00|6529.65|6529.65|6528.72|6528.72|6530.36|6530.36|6524.78|6524.78|0
1607505300000|2020-12-09 09:15:00|6529.07|6529.07|6529.67|6529.67|6533.11|6533.11|6527.19|6527.19|0
1607505600000|2020-12-09 09:20:00|6530.18|6530.18|6529.96|6529.96|6530.99|6530.99|6526.26|6526.26|0
1607505900000|2020-12-09 09:25:00|6529.36|6529.36|6534.33|6534.33|6535.5|6535.5|6527.82|6527.82|0
1607506200000|2020-12-09 09:30:00|6533.73|6533.73|6527.95|6527.95|6533.73|6533.73|6527.95|6527.95|0
1607506500000|2020-12-09 09:35:00|6527.17|6527.17|6528.76|6528.76|6531.15|6531.15|6525.76|6525.76|0
1607506800000|2020-12-09 09:40:00|6528.25|6528.25|6529.35|6529.35|6529.35|6529.35|6524.09|6524.09|0
1607507100000|2020-12-09 09:45:00|6530.41|6530.41|6523.19|6523.19|6530.63|6530.63|6522.97|6522.97|0
1607507400000|2020-12-09 09:50:00|6524.39|6524.39|6527.74|6527.74|6527.74|6527.74|6523.94|6523.94|0
1607507700000|2020-12-09 09:55:00|6527.52|6527.52|6529.37|6529.37|6530.2|6530.2|6525.89|6525.89|0
1607508000000|2020-12-09 10:00:00|6529.59|6529.59|6533.61|6533.61|6534.64|6534.64|6529.59|6529.59|0
1607508300000|2020-12-09 10:05:00|6532.41|6532.41|6535.77|6535.77|6535.77|6535.77|6532.41|6532.41|0
1607508600000|2020-12-09 10:10:00|6535.17|6535.17|6537.61|6537.61|6538.53|6538.53|6533.62|6533.62|0
1607508900000|2020-12-09 10:15:00|6538.06|6538.06|6536.87|6536.87|6538.75|6538.75|6534.08|6534.08|0
1607509200000|2020-12-09 10:20:00|6536.27|6536.27|6539.13|6539.13|6539.13|6539.13|6536.27|6536.27|0
1607509500000|2020-12-09 10:25:00|6539.58|6539.58|6538.61|6538.61|6541.84|6541.84|6537.82|6537.82|0
1607509800000|2020-12-09 10:30:00|6539.53|6539.53|6542.35|6542.35|6543.55|6543.55|6539.3|6539.3|0
1607510100000|2020-12-09 10:35:00|6542.8|6542.8|6537.7|6537.7|6543.03|6543.03|6534.96|6534.96|0
1607510400000|2020-12-09 10:40:00|6536.56|6536.56|6536.86|6536.86|6540.04|6540.04|6535.15|6535.15|0
1607510700000|2020-12-09 10:45:00|6537.46|6537.46|6543.05|6543.05|6543.73|6543.73|6536.18|6536.18|0
1607511000000|2020-12-09 10:50:00|6542.63|6542.63|6547.9|6547.9|6547.9|6547.9|6541.61|6541.61|0
1607511300000|2020-12-09 10:55:00|6548.76|6548.76|6551.11|6551.11|6552.03|6552.03|6546.34|6546.34|0
1607511600000|2020-12-09 11:00:00|6550.43|6550.43|6543.98|6543.98|6550.43|6550.43|6543.85|6543.85|0
1607511900000|2020-12-09 11:05:00|6543.75|6543.75|6544.01|6544.01|6547.2|6547.2|6542.18|6542.18|0
1607512200000|2020-12-09 11:10:00|6543.66|6543.66|6542.22|6542.22|6550.42|6550.42|6542.22|6542.22|0
1607512500000|2020-12-09 11:15:00|6540.38|6540.38|6541.8|6541.8|6543.54|6543.54|6540.38|6540.38|0
1607512800000|2020-12-09 11:20:00|6541.1|6541.1|6541.88|6541.88|6542.61|6542.61|6540.18|6540.18|0
1607513100000|2020-12-09 11:25:00|6543.08|6543.08|6541.15|6541.15|6543.53|6543.53|6539.15|6539.15|0
1607513400000|2020-12-09 11:30:00|6540.47|6540.47|6537.03|6537.03|6543.51|6543.51|6536.6|6536.6|0
1607513700000|2020-12-09 11:35:00|6536.32|6536.32|6532.46|6532.46|6538.79|6538.79|6532.46|6532.46|0
1607514000000|2020-12-09 11:40:00|6530.62|6530.62|6530.46|6530.46|6531.74|6531.74|6529.41|6529.41|0
1607514300000|2020-12-09 11:45:00|6529.78|6529.78|6528.33|6528.33|6531.89|6531.89|6527.98|6527.98|0
1607514600000|2020-12-09 11:50:00|6528.56|6528.56|6525.39|6525.39|6528.56|6528.56|6522.78|6522.78|0
1607514900000|2020-12-09 11:55:00|6525.04|6525.04|6525.55|6525.55|6526.3|6526.3|6524.62|6524.62|0
1607515200000|2020-12-09 12:00:00|6525.12|6525.12|6516.46|6516.46|6525.12|6525.12|6516.46|6516.46|0
1607515500000|2020-12-09 12:05:00|6516.69|6516.69|6510.71|6510.71|6517.43|6517.43|6510.71|6510.71|0
1607515800000|2020-12-09 12:10:00|6509.58|6509.58|6519.32|6519.32|6521.16|6521.16|6508.42|6508.42|0
1607516100000|2020-12-09 12:15:00|6519.09|6519.09|6521.77|6521.77|6522.69|6522.69|6518.06|6518.06|0
1607516400000|2020-12-09 12:20:00|6520.91|6520.91|6517.13|6517.13|6523.03|6523.03|6517.13|6517.13|0
1607516700000|2020-12-09 12:25:00|6516.9|6516.9|6513.75|6513.75|6516.99|6516.99|6513.52|6513.52|0
1607517000000|2020-12-09 12:30:00|6513.32|6513.32|6513.7|6513.7|6513.7|6513.7|6511.07|6511.07|0
1607517300000|2020-12-09 12:35:00|6514.3|6514.3|6510.07|6510.07|6514.3|6514.3|6508.77|6508.77|0
1607517600000|2020-12-09 12:40:00|6510.42|6510.42|6507.42|6507.42|6512.37|6512.37|6507.42|6507.42|0
1607517900000|2020-12-09 12:45:00|6508.02|6508.02|6508.57|6508.57|6509.85|6509.85|6506.55|6506.55|0
1607518200000|2020-12-09 12:50:00|6509|6509|6514.39|6514.39|6514.39|6514.39|6506.78|6506.78|0
1607518500000|2020-12-09 12:55:00|6513.96|6513.96|6511.23|6511.23|6515.84|6515.84|6510.39|6510.39|0
1607518800000|2020-12-09 13:00:00|6511.58|6511.58|6515.85|6515.85|6516.76|6516.76|6511.58|6511.58|0
1607519100000|2020-12-09 13:05:00|6514.99|6514.99|6508.91|6508.91|6516.2|6516.2|6508.91|6508.91|0
1607519400000|2020-12-09 13:10:00|6508.56|6508.56|6514.08|6514.08|6514.08|6514.08|6508.05|6508.05|0
1607519700000|2020-12-09 13:15:00|6513.18|6513.18|6512.78|6512.78|6514.95|6514.95|6512.27|6512.27|0
1607520000000|2020-12-09 13:20:00|6512.56|6512.56|6517.21|6517.21|6518.48|6518.48|6511.7|6511.7|0
1607520300000|2020-12-09 13:25:00|6516.98|6516.98|6519.61|6519.61|6521.12|6521.12|6516.38|6516.38|0
1607520600000|2020-12-09 13:30:00|6519.96|6519.96|6516.26|6516.26|6521.33|6521.33|6516.26|6516.26|0
1607520900000|2020-12-09 13:35:00|6516.48|6516.48|6513.34|6513.34|6516.48|6516.48|6512.12|6512.12|0
1607521200000|2020-12-09 13:40:00|6513.12|6513.12|6516.49|6516.49|6517.32|6517.32|6512.2|6512.2|0
1607521500000|2020-12-09 13:45:00|6516.92|6516.92|6520.65|6520.65|6521.79|6521.79|6515.5|6515.5|0
1607521800000|2020-12-09 13:50:00|6521.25|6521.25|6517.98|6517.98|6522.88|6522.88|6516.21|6516.21|0
1607522100000|2020-12-09 13:55:00|6517.38|6517.38|6515.87|6515.87|6517.38|6517.38|6514.41|6514.41|0
1607522400000|2020-12-09 14:00:00|6515.44|6515.44|6524.19|6524.19|6524.19|6524.19|6515.44|6515.44|0
1607522700000|2020-12-09 14:05:00|6524.62|6524.62|6524.5|6524.5|6528.29|6528.29|6520.12|6520.12|0
1607523000000|2020-12-09 14:10:00|6524.93|6524.93|6517.01|6517.01|6525.93|6525.93|6516.09|6516.09|0
1607523300000|2020-12-09 14:15:00|6515.17|6515.17|6519.34|6519.34|6521.3|6521.3|6513.44|6513.44|0
1607523600000|2020-12-09 14:20:00|6518.42|6518.42|6514.14|6514.14|6518.65|6518.65|6514.14|6514.14|0
1607523900000|2020-12-09 14:25:00|6513.78|6513.78|6520|6520|6520|6520|6513.56|6513.56|0
1607524200000|2020-12-09 14:30:00|6520.36|6520.36|6509.75|6509.75|6522.18|6522.18|6509.75|6509.75|0
1607524500000|2020-12-09 14:35:00|6510.94|6510.94|6512.38|6512.38|6512.98|6512.98|6508.27|6508.27|0
1607524800000|2020-12-09 14:40:00|6512.6|6512.6|6519.49|6519.49|6520.47|6520.47|6512.5|6512.5|0
1607525100000|2020-12-09 14:45:00|6518.81|6518.81|6517.62|6517.62|6518.81|6518.81|6514.11|6514.11|0
1607525400000|2020-12-09 14:50:00|6517.2|6517.2|6516.97|6516.97|6518.27|6518.27|6513.86|6513.86|0
1607525700000|2020-12-09 14:55:00|6516.74|6516.74|6512.03|6512.03|6517|6517|6511.11|6511.11|0
1607526000000|2020-12-09 15:00:00|6511.11|6511.11|6518.3|6518.3|6518.55|6518.55|6510.2|6510.2|0
1607526300000|2020-12-09 15:05:00|6518.9|6518.9|6523.56|6523.56|6525.4|6525.4|6518.9|6518.9|0
1607526600000|2020-12-09 15:10:00|6524.41|6524.41|6520.9|6520.9|6527|6527|6514.19|6514.19|0
1607526900000|2020-12-09 15:15:00|6521.82|6521.82|6522.34|6522.34|6523.47|6523.47|6517.54|6517.54|0
1607527200000|2020-12-09 15:20:00|6522.56|6522.56|6519.08|6519.08|6522.79|6522.79|6517.41|6517.41|0
1607527500000|2020-12-09 15:25:00|6519.51|6519.51|6524.25|6524.25|6526.16|6526.16|6517.22|6517.22|0
1607527800000|2020-12-09 15:30:00|6524.6|6524.6|6521.56|6521.56|6527.71|6527.71|6521.56|6521.56|0
1607528100000|2020-12-09 15:35:00|6521.1|6521.1|6513.85|6513.85|6521.53|6521.53|6513|6513|0
1607528400000|2020-12-09 15:40:00|6514.08|6514.08|6519.21|6519.21|6520.23|6520.23|6514.08|6514.08|0
1607528700000|2020-12-09 15:45:00|6518.78|6518.78|6519.6|6519.6|6523.21|6523.21|6518.38|6518.38|0
1607529000000|2020-12-09 15:50:00|6520.52|6520.52|6521.3|6521.3|6522.36|6522.36|6516.92|6516.92|0
1607529300000|2020-12-09 15:55:00|6520.84|6520.84|6519.36|6519.36|6523.38|6523.38|6518.83|6518.83|0
1607529600000|2020-12-09 16:00:00|6518.5|6518.5|6510.73|6510.73|6520.58|6520.58|6510.28|6510.28|0
1607529900000|2020-12-09 16:05:00|6509.81|6509.81|6515.89|6515.89|6517.08|6517.08|6508.89|6508.89|0
1607530200000|2020-12-09 16:10:00|6515.29|6515.29|6516.45|6516.45|6518.18|6518.18|6510.18|6510.18|0
1607530500000|2020-12-09 16:15:00|6516.96|6516.96|6509.78|6509.78|6519.31|6519.31|6509.2|6509.2|0
1607530800000|2020-12-09 16:20:00|6509.52|6509.52|6510.75|6510.75|6511.35|6511.35|6502.56|6502.56|0
1607531100000|2020-12-09 16:25:00|6510.4|6510.4|6505.56|6505.56|6511.82|6511.82|6504.33|6504.33|0
1607588100000|2020-12-10 08:15:00|6557.76|6557.76|6548.73|6548.73|6562.95|6562.95|6544.95|6544.95|0
1607588400000|2020-12-10 08:20:00|6547.67|6547.67|6538.6|6538.6|6549.29|6549.29|6537.68|6537.68|0
1607588700000|2020-12-10 08:25:00|6537.41|6537.41|6523.38|6523.38|6538.32|6538.32|6523.38|6523.38|0
1607589000000|2020-12-10 08:30:00|6524.06|6524.06|6521.69|6521.69|6524.06|6524.06|6517.07|6517.07|0
1607589300000|2020-12-10 08:35:00|6521.24|6521.24|6493.85|6493.85|6521.24|6521.24|6493.42|6493.42|0
1607589600000|2020-12-10 08:40:00|6493.42|6493.42|6484.82|6484.82|6493.42|6493.42|6482.14|6482.14|0
1607589900000|2020-12-10 08:45:00|6485.42|6485.42|6497.66|6497.66|6497.66|6497.66|6485.42|6485.42|0
1607590200000|2020-12-10 08:50:00|6498.08|6498.08|6493.81|6493.81|6500.48|6500.48|6490.55|6490.55|0
1607590500000|2020-12-10 08:55:00|6493.38|6493.38|6489.35|6489.35|6493.99|6493.99|6488.21|6488.21|0
1607590800000|2020-12-10 09:00:00|6489.95|6489.95|6498.13|6498.13|6499.7|6499.7|6489.95|6489.95|0
1607591100000|2020-12-10 09:05:00|6498.73|6498.73|6506.52|6506.52|6508.58|6508.58|6498.73|6498.73|0
1607591400000|2020-12-10 09:10:00|6507.88|6507.88|6509.12|6509.12|6509.12|6509.12|6505.32|6505.32|0
1607591700000|2020-12-10 09:15:00|6509.35|6509.35|6508.09|6508.09|6512.04|6512.04|6506.25|6506.25|0
1607592000000|2020-12-10 09:20:00|6508.54|6508.54|6513.91|6513.91|6515.68|6515.68|6506.9|6506.9|0
1607592300000|2020-12-10 09:25:00|6514.5|6514.5|6521.94|6521.94|6522.45|6522.45|6514.5|6514.5|0
1607592600000|2020-12-10 09:30:00|6522.43|6522.43|6528.56|6528.56|6531.28|6531.28|6521.25|6521.25|0
1607592900000|2020-12-10 09:35:00|6529.85|6529.85|6527.61|6527.61|6532.26|6532.26|6525.01|6525.01|0
1607593200000|2020-12-10 09:40:00|6526.42|6526.42|6522.81|6522.81|6526.42|6526.42|6521.13|6521.13|0
1607593500000|2020-12-10 09:45:00|6520.98|6520.98|6526.16|6526.16|6526.44|6526.44|6520.27|6520.27|0
1607593800000|2020-12-10 09:50:00|6525.73|6525.73|6518.65|6518.65|6525.73|6525.73|6517.91|6517.91|0
1607594100000|2020-12-10 09:55:00|6518.22|6518.22|6510.66|6510.66|6520.18|6520.18|6509.38|6509.38|0
1607594400000|2020-12-10 10:00:00|6509.61|6509.61|6508.1|6508.1|6509.86|6509.86|6507.72|6507.72|0
1607594700000|2020-12-10 10:05:00|6508.78|6508.78|6499.05|6499.05|6508.78|6508.78|6496.8|6496.8|0
1607595000000|2020-12-10 10:10:00|6499.96|6499.96|6503.71|6503.71|6504.99|6504.99|6499.96|6499.96|0
1607595300000|2020-12-10 10:15:00|6504.06|6504.06|6501.62|6501.62|6504.42|6504.42|6499.61|6499.61|0
1607595600000|2020-12-10 10:20:00|6501.27|6501.27|6510.38|6510.38|6510.93|6510.93|6499.49|6499.49|0
1607595900000|2020-12-10 10:25:00|6510.73|6510.73|6517.58|6517.58|6518.71|6518.71|6509.04|6509.04|0
1607596200000|2020-12-10 10:30:00|6517.81|6517.81|6520.93|6520.93|6523.96|6523.96|6513.77|6513.77|0
1607596500000|2020-12-10 10:35:00|6521.63|6521.63|6524.61|6524.61|6525.89|6525.89|6520.41|6520.41|0
1607596800000|2020-12-10 10:40:00|6524.38|6524.38|6522.23|6522.23|6528.08|6528.08|6522.23|6522.23|0
1607597100000|2020-12-10 10:45:00|6522.66|6522.66|6515.7|6515.7|6524.01|6524.01|6515.7|6515.7|0
1607597400000|2020-12-10 10:50:00|6514.99|6514.99|6508.62|6508.62|6515.34|6515.34|6508.62|6508.62|0
1607597700000|2020-12-10 10:55:00|6508.85|6508.85|6506.45|6506.45|6511.29|6511.29|6506.45|6506.45|0
1607598000000|2020-12-10 11:00:00|6506.02|6506.02|6515.01|6515.01|6515.01|6515.01|6504.99|6504.99|0
1607598300000|2020-12-10 11:05:00|6515.92|6515.92|6516.69|6516.69|6519.62|6519.62|6515.24|6515.24|0
1607598600000|2020-12-10 11:10:00|6517.61|6517.61|6520.37|6520.37|6520.93|6520.93|6517.01|6517.01|0
1607598900000|2020-12-10 11:15:00|6519.52|6519.52|6513.63|6513.63|6520.67|6520.67|6512.75|6512.75|0
1607599200000|2020-12-10 11:20:00|6513.21|6513.21|6510.86|6510.86|6515.07|6515.07|6510.85|6510.85|0
1607599500000|2020-12-10 11:25:00|6511.21|6511.21|6516.92|6516.92|6516.92|6516.92|6510.62|6510.62|0
1607599800000|2020-12-10 11:30:00|6518.76|6518.76|6530.81|6530.81|6531.66|6531.66|6518.76|6518.76|0
1607600100000|2020-12-10 11:35:00|6529.89|6529.89|6535.28|6535.28|6537.35|6537.35|6529.46|6529.46|0
1607600400000|2020-12-10 11:40:00|6536.48|6536.48|6547.5|6547.5|6549.61|6549.61|6536.48|6536.48|0
1607600700000|2020-12-10 11:45:00|6545.68|6545.68|6534.07|6534.07|6550.8|6550.8|6533.51|6533.51|0
1607601000000|2020-12-10 11:50:00|6532.26|6532.26|6535.7|6535.7|6537.02|6537.02|6529.68|6529.68|0
1607601300000|2020-12-10 11:55:00|6535.27|6535.27|6551.27|6551.27|6552.41|6552.41|6534.49|6534.49|0
1607601600000|2020-12-10 12:00:00|6550.08|6550.08|6538.26|6538.26|6550.08|6550.08|6538.26|6538.26|0
1607601900000|2020-12-10 12:05:00|6537.58|6537.58|6527.66|6527.66|6537.78|6537.78|6525.61|6525.61|0
1607602200000|2020-12-10 12:10:00|6529.18|6529.18|6524.45|6524.45|6532.52|6532.52|6524.45|6524.45|0
1607602500000|2020-12-10 12:15:00|6525.37|6525.37|6523.76|6523.76|6530.49|6530.49|6523.76|6523.76|0
1607602800000|2020-12-10 12:20:00|6524.01|6524.01|6511.19|6511.19|6524.93|6524.93|6507.58|6507.58|0
1607603100000|2020-12-10 12:25:00|6511.54|6511.54|6508.61|6508.61|6511.54|6511.54|6508.61|6508.61|0
1607603400000|2020-12-10 12:30:00|6504.94|6504.94|6503.79|6503.79|6507.72|6507.72|6501.11|6501.11|0
1607603700000|2020-12-10 12:35:00|6502.5|6502.5|6504.33|6504.33|6508.7|6508.7|6502.08|6502.08|0
1607604000000|2020-12-10 12:40:00|6504.68|6504.68|6509.22|6509.22|6512.49|6512.49|6503.9|6503.9|0
1607604300000|2020-12-10 12:45:00|6508.79|6508.79|6501.15|6501.15|6515.82|6515.82|6499.74|6499.74|0
1607604600000|2020-12-10 12:50:00|6500.79|6500.79|6511.89|6511.89|6511.89|6511.89|6500.79|6500.79|0
1607604900000|2020-12-10 12:55:00|6511.54|6511.54|6505.76|6505.76|6511.86|6511.86|6503.36|6503.36|0
1607605200000|2020-12-10 13:00:00|6505.31|6505.31|6512.52|6512.52|6514.6|6514.6|6500.54|6500.54|0
1607605500000|2020-12-10 13:05:00|6512.95|6512.95|6517.29|6517.29|6519.42|6519.42|6511.83|6511.83|0
1607605800000|2020-12-10 13:10:00|6515.46|6515.46|6516.39|6516.39|6520.23|6520.23|6515.46|6515.46|0
1607606100000|2020-12-10 13:15:00|6517.07|6517.07|6515.58|6515.58|6517.07|6517.07|6511.84|6511.84|0
1607606400000|2020-12-10 13:20:00|6515.81|6515.81|6516.31|6516.31|6519.5|6519.5|6515.38|6515.38|0
1607606700000|2020-12-10 13:25:00|6516.99|6516.99|6519.08|6519.08|6519.08|6519.08|6512.28|6512.28|0
1607607000000|2020-12-10 13:30:00|6518.49|6518.49|6519|6519|6521.48|6521.48|6518.49|6518.49|0
1607607300000|2020-12-10 13:35:00|6518.77|6518.77|6515.67|6515.67|6520.51|6520.51|6514.41|6514.41|0
1607607600000|2020-12-10 13:40:00|6514.75|6514.75|6513.59|6513.59|6516.09|6516.09|6511.49|6511.49|0
1607607900000|2020-12-10 13:45:00|6512.91|6512.91|6503.35|6503.35|6513.59|6513.59|6501.96|6501.96|0
1607608200000|2020-12-10 13:50:00|6502.43|6502.43|6489.91|6489.91|6502.43|6502.43|6487.52|6487.52|0
1607608500000|2020-12-10 13:55:00|6490.34|6490.34|6484.27|6484.27|6492.53|6492.53|6477.42|6477.42|0
1607608800000|2020-12-10 14:00:00|6484.73|6484.73|6484.29|6484.29|6488.08|6488.08|6480.99|6480.99|0
1607609100000|2020-12-10 14:05:00|6482.58|6482.58|6474.31|6474.31|6482.73|6482.73|6473.45|6473.45|0
1607609400000|2020-12-10 14:10:00|6473.88|6473.88|6471.85|6471.85|6477.32|6477.32|6471.15|6471.15|0
1607609700000|2020-12-10 14:15:00|6471.26|6471.26|6475.5|6475.5|6476.27|6476.27|6470.66|6470.66|0
1607610000000|2020-12-10 14:20:00|6474.82|6474.82|6471.4|6471.4|6475.05|6475.05|6468.22|6468.22|0
1607610300000|2020-12-10 14:25:00|6470.97|6470.97|6477.28|6477.28|6479.59|6479.59|6470.97|6470.97|0
1607610600000|2020-12-10 14:30:00|6477.63|6477.63|6476.34|6476.34|6483.82|6483.82|6476.34|6476.34|0
1607610900000|2020-12-10 14:35:00|6476.7|6476.7|6479.7|6479.7|6482.1|6482.1|6470.75|6470.75|0
1607611200000|2020-12-10 14:40:00|6478.78|6478.78|6482.09|6482.09|6483.79|6483.79|6478.78|6478.78|0
1607611500000|2020-12-10 14:45:00|6482.68|6482.68|6495.95|6495.95|6495.95|6495.95|6481.05|6481.05|0
1607611800000|2020-12-10 14:50:00|6496.38|6496.38|6509.96|6509.96|6510.34|6510.34|6496.13|6496.13|0
1607612100000|2020-12-10 14:55:00|6509.61|6509.61|6521.2|6521.2|6522.2|6522.2|6509.61|6509.61|0
1607612400000|2020-12-10 15:00:00|6520.78|6520.78|6526.48|6526.48|6528.2|6528.2|6519.86|6519.86|0
1607612700000|2020-12-10 15:05:00|6528.32|6528.32|6535.56|6535.56|6541.34|6541.34|6525.6|6525.6|0
1607613000000|2020-12-10 15:10:00|6534.64|6534.64|6527.03|6527.03|6534.64|6534.64|6527.03|6527.03|0
1607613300000|2020-12-10 15:15:00|6526.17|6526.17|6526.6|6526.6|6527.84|6527.84|6523.09|6523.09|0
1607613600000|2020-12-10 15:20:00|6525.69|6525.69|6528|6528|6531.3|6531.3|6525.69|6525.69|0
1607613900000|2020-12-10 15:25:00|6527.78|6527.78|6518.82|6518.82|6527.78|6527.78|6518.82|6518.82|0
1607614200000|2020-12-10 15:30:00|6519.25|6519.25|6519.37|6519.37|6523.88|6523.88|6516.63|6516.63|0
1607614500000|2020-12-10 15:35:00|6517.23|6517.23|6534.28|6534.28|6534.54|6534.54|6515.52|6515.52|0
1607614800000|2020-12-10 15:40:00|6534.51|6534.51|6526.19|6526.19|6537.66|6537.66|6525.59|6525.59|0
1607615100000|2020-12-10 15:45:00|6527.11|6527.11|6522.11|6522.11|6528.94|6528.94|6520.93|6520.93|0
1607615400000|2020-12-10 15:50:00|6522.34|6522.34|6520.41|6520.41|6527.33|6527.33|6519.28|6519.28|0
1607615700000|2020-12-10 15:55:00|6521.33|6521.33|6526.08|6526.08|6526.08|6526.08|6520.56|6520.56|0
1607616000000|2020-12-10 16:00:00|6526.33|6526.33|6527.3|6527.3|6531.19|6531.19|6523.9|6523.9|0
1607616300000|2020-12-10 16:05:00|6527.04|6527.04|6524.77|6524.77|6527.04|6527.04|6520.13|6520.13|0
1607616600000|2020-12-10 16:10:00|6524.54|6524.54|6526.61|6526.61|6526.61|6526.61|6521.56|6521.56|0
1607616900000|2020-12-10 16:15:00|6526.35|6526.35|6518.86|6518.86|6527.47|6527.47|6518.86|6518.86|0
1607617200000|2020-12-10 16:20:00|6519.31|6519.31|6516.08|6516.08|6522.36|6522.36|6515.48|6515.48|0
1607617500000|2020-12-10 16:25:00|6516.51|6516.51|6515.59|6515.59|6518.48|6518.48|6507.45|6507.45|0
1607674500000|2020-12-11 08:15:00|6472.54|6472.54|6490.4|6490.4|6490.4|6490.4|6470.12|6470.12|0
1607674800000|2020-12-11 08:20:00|6488.99|6488.99|6460.24|6460.24|6489.22|6489.22|6460.24|6460.24|0
1607675100000|2020-12-11 08:25:00|6458.65|6458.65|6454.23|6454.23|6460.36|6460.36|6448.96|6448.96|0
1607675400000|2020-12-11 08:30:00|6451.48|6451.48|6427.55|6427.55|6451.48|6451.48|6426.92|6426.92|0
1607675700000|2020-12-11 08:35:00|6426.84|6426.84|6422.71|6422.71|6433.16|6433.16|6421.62|6421.62|0
1607676000000|2020-12-11 08:40:00|6422.03|6422.03|6425.99|6425.99|6425.99|6425.99|6414.41|6414.41|0
1607676300000|2020-12-11 08:45:00|6426.34|6426.34|6414.28|6414.28|6426.77|6426.77|6414.28|6414.28|0
1607676600000|2020-12-11 08:50:00|6414.71|6414.71|6416.23|6416.23|6418.36|6418.36|6412.46|6412.46|0
1607676900000|2020-12-11 08:55:00|6414.87|6414.87|6422.59|6422.59|6424.16|6424.16|6414.87|6414.87|0
1607677200000|2020-12-11 09:00:00|6423.02|6423.02|6437.31|6437.31|6437.74|6437.74|6423.02|6423.02|0
1607677500000|2020-12-11 09:05:00|6437.74|6437.74|6453.6|6453.6|6461.16|6461.16|6437.74|6437.74|0
1607677800000|2020-12-11 09:10:00|6453.15|6453.15|6446.05|6446.05|6453.59|6453.59|6446.05|6446.05|0
1607678100000|2020-12-11 09:15:00|6446.65|6446.65|6446.75|6446.75|6446.75|6446.75|6435.51|6435.51|0
1607678400000|2020-12-11 09:20:00|6448.28|6448.28|6444.43|6444.43|6450.29|6450.29|6443.72|6443.72|0
1607678700000|2020-12-11 09:25:00|6445.49|6445.49|6449|6449|6452.49|6452.49|6445.26|6445.26|0
1607679000000|2020-12-11 09:30:00|6448.1|6448.1|6456.09|6456.09|6456.09|6456.09|6446.51|6446.51|0
1607679300000|2020-12-11 09:35:00|6454.81|6454.81|6437.59|6437.59|6454.81|6454.81|6437.59|6437.59|0
1607679600000|2020-12-11 09:40:00|6437.24|6437.24|6436.56|6436.56|6437.24|6437.24|6429.83|6429.83|0
1607679900000|2020-12-11 09:45:00|6436.99|6436.99|6434.07|6434.07|6439.13|6439.13|6433.55|6433.55|0
1607680200000|2020-12-11 09:50:00|6433.71|6433.71|6439.53|6439.53|6439.53|6439.53|6432.09|6432.09|0
1607680500000|2020-12-11 09:55:00|6439.98|6439.98|6432.2|6432.2|6439.98|6439.98|6432.2|6432.2|0
1607680800000|2020-12-11 10:00:00|6432.43|6432.43|6441.04|6441.04|6442.9|6442.9|6431.57|6431.57|0
1607681100000|2020-12-11 10:05:00|6439.84|6439.84|6439.85|6439.85|6443.13|6443.13|6438.91|6438.91|0
1607681400000|2020-12-11 10:10:00|6439.25|6439.25|6437.71|6437.71|6439.25|6439.25|6435.54|6435.54|0
1607681700000|2020-12-11 10:15:00|6437.49|6437.49|6446.84|6446.84|6447.49|6447.49|6435.71|6435.71|0
1607682000000|2020-12-11 10:20:00|6447.44|6447.44|6451.52|6451.52|6451.52|6451.52|6445.92|6445.92|0
1607682300000|2020-12-11 10:25:00|6451.98|6451.98|6457.38|6457.38|6457.83|6457.83|6451.75|6451.75|0
1607682600000|2020-12-11 10:30:00|6461.33|6461.33|6459.87|6459.87|6468.32|6468.32|6459.87|6459.87|0
1607682900000|2020-12-11 10:35:00|6460.09|6460.09|6449.33|6449.33|6460.09|6460.09|6448.52|6448.52|0
1607683200000|2020-12-11 10:40:00|6448.57|6448.57|6438.3|6438.3|6448.57|6448.57|6436.94|6436.94|0
1607683500000|2020-12-11 10:45:00|6437.01|6437.01|6441.88|6441.88|6441.88|6441.88|6435.67|6435.67|0
1607683800000|2020-12-11 10:50:00|6440.17|6440.17|6444.6|6444.6|6447.99|6447.99|6439.75|6439.75|0
1607684100000|2020-12-11 10:55:00|6443.92|6443.92|6434.81|6434.81|6443.92|6443.92|6432.44|6432.44|0
1607684400000|2020-12-11 11:00:00|6434.1|6434.1|6426.59|6426.59|6434.1|6434.1|6426.59|6426.59|0
1607684700000|2020-12-11 11:05:00|6425.89|6425.89|6421.12|6421.12|6427.23|6427.23|6419.27|6419.27|0
1607685000000|2020-12-11 11:10:00|6420.89|6420.89|6415.58|6415.58|6420.89|6420.89|6414.63|6414.63|0
1607685300000|2020-12-11 11:15:00|6415.59|6415.59|6417.2|6417.2|6421.66|6421.66|6414.23|6414.23|0
1607685600000|2020-12-11 11:20:00|6417.55|6417.55|6401.5|6401.5|6417.55|6417.55|6401.5|6401.5|0
1607685900000|2020-12-11 11:25:00|6400.91|6400.91|6391.72|6391.72|6401.81|6401.81|6391.29|6391.29|0
1607686200000|2020-12-11 11:30:00|6391.29|6391.29|6392.81|6392.81|6398.39|6398.39|6390.61|6390.61|0
1607686500000|2020-12-11 11:35:00|6393.24|6393.24|6401.31|6401.31|6402.45|6402.45|6393.03|6393.03|0
1607686800000|2020-12-11 11:40:00|6401.91|6401.91|6412|6412|6415.24|6415.24|6401.31|6401.31|0
1607687100000|2020-12-11 11:45:00|6411.4|6411.4|6412.12|6412.12|6413.97|6413.97|6407.91|6407.91|0
1607687400000|2020-12-11 11:50:00|6412.35|6412.35|6415.78|6415.78|6417.02|6417.02|6411.75|6411.75|0
1607687700000|2020-12-11 11:55:00|6414.86|6414.86|6425.47|6425.47|6426.91|6426.91|6414.86|6414.86|0
1607688000000|2020-12-11 12:00:00|6427.18|6427.18|6418.29|6418.29|6429.72|6429.72|6415.22|6415.22|0
1607688300000|2020-12-11 12:05:00|6417.69|6417.69|6419.91|6419.91|6420.06|6420.06|6416.05|6416.05|0
1607688600000|2020-12-11 12:10:00|6421.11|6421.11|6424.54|6424.54|6424.54|6424.54|6421.11|6421.11|0
1607688900000|2020-12-11 12:15:00|6425.4|6425.4|6431.57|6431.57|6432.55|6432.55|6425.4|6425.4|0
1607689200000|2020-12-11 12:20:00|6432|6432|6436.77|6436.77|6436.77|6436.77|6430.43|6430.43|0
1607689500000|2020-12-11 12:25:00|6436.35|6436.35|6436.86|6436.86|6439.51|6439.51|6435.75|6435.75|0
1607689800000|2020-12-11 12:30:00|6436.64|6436.64|6435.27|6435.27|6436.64|6436.64|6430.88|6430.88|0
1607690100000|2020-12-11 12:35:00|6435.87|6435.87|6435.74|6435.74|6437.7|6437.7|6434.6|6434.6|0
1607690400000|2020-12-11 12:40:00|6436.16|6436.16|6435.9|6435.9|6441.03|6441.03|6433.64|6433.64|0
1607690700000|2020-12-11 12:45:00|6435.05|6435.05|6437.76|6437.76|6438.57|6438.57|6434.91|6434.91|0
1607691000000|2020-12-11 12:50:00|6437.16|6437.16|6445.67|6445.67|6450.9|6450.9|6437.16|6437.16|0
1607691300000|2020-12-11 12:55:00|6446.38|6446.38|6452.86|6452.86|6452.86|6452.86|6446.38|6446.38|0
1607691600000|2020-12-11 13:00:00|6453.21|6453.21|6461.74|6461.74|6463.86|6463.86|6453.21|6453.21|0
1607691900000|2020-12-11 13:05:00|6462.6|6462.6|6463.79|6463.79|6466.29|6466.29|6458.63|6458.63|0
1607692200000|2020-12-11 13:10:00|6464.01|6464.01|6459.53|6459.53|6466.67|6466.67|6459.1|6459.1|0
1607692500000|2020-12-11 13:15:00|6459.07|6459.07|6455.16|6455.16|6459.18|6459.18|6454.1|6454.1|0
1607692800000|2020-12-11 13:20:00|6454.8|6454.8|6460.2|6460.2|6461.11|6461.11|6452.9|6452.9|0
1607693100000|2020-12-11 13:25:00|6460.63|6460.63|6461.8|6461.8|6463.93|6463.93|6460.63|6460.63|0
1607693400000|2020-12-11 13:30:00|6462.7|6462.7|6461.32|6461.32|6463.67|6463.67|6459.63|6459.63|0
1607693700000|2020-12-11 13:35:00|6460.72|6460.72|6460.21|6460.21|6463.03|6463.03|6460.21|6460.21|0
1607694000000|2020-12-11 13:40:00|6460.43|6460.43|6462.56|6462.56|6463.34|6463.34|6460.05|6460.05|0
1607694300000|2020-12-11 13:45:00|6462.13|6462.13|6456.12|6456.12|6462.64|6462.64|6454.79|6454.79|0
1607694600000|2020-12-11 13:50:00|6454.41|6454.41|6456.89|6456.89|6457.12|6457.12|6450.48|6450.48|0
1607694900000|2020-12-11 13:55:00|6458.17|6458.17|6455.83|6455.83|6458.17|6458.17|6451.15|6451.15|0
1607695200000|2020-12-11 14:00:00|6456.26|6456.26|6461.49|6461.49|6462.37|6462.37|6454.21|6454.21|0
1607695500000|2020-12-11 14:05:00|6462.35|6462.35|6458.97|6458.97|6463.63|6463.63|6458.14|6458.14|0
1607695800000|2020-12-11 14:10:00|6459.87|6459.87|6459.11|6459.11|6463.15|6463.15|6455.07|6455.07|0
1607696100000|2020-12-11 14:15:00|6460.14|6460.14|6458.58|6458.58|6460.14|6460.14|6454.59|6454.59|0
1607696400000|2020-12-11 14:20:00|6458.93|6458.93|6466.99|6466.99|6466.99|6466.99|6458.93|6458.93|0
1607696700000|2020-12-11 14:25:00|6467.7|6467.7|6473.23|6473.23|6476.54|6476.54|6465.38|6465.38|0
1607697000000|2020-12-11 14:30:00|6472.91|6472.91|6470.7|6470.7|6476.76|6476.76|6464.73|6464.73|0
1607697300000|2020-12-11 14:35:00|6469.84|6469.84|6477.68|6477.68|6481.93|6481.93|6469.05|6469.05|0
1607697600000|2020-12-11 14:40:00|6476.48|6476.48|6477.95|6477.95|6479.77|6479.77|6475.02|6475.02|0
1607697900000|2020-12-11 14:45:00|6478.87|6478.87|6481.14|6481.14|6485.26|6485.26|6478.34|6478.34|0
1607698200000|2020-12-11 14:50:00|6480.71|6480.71|6478.54|6478.54|6480.71|6480.71|6472.84|6472.84|0
1607698500000|2020-12-11 14:55:00|6478.11|6478.11|6481.53|6481.53|6485.37|6485.37|6476.41|6476.41|0
1607698800000|2020-12-11 15:00:00|6482.24|6482.24|6486.22|6486.22|6488.25|6488.25|6482.07|6482.07|0
1607699100000|2020-12-11 15:05:00|6485.36|6485.36|6480.44|6480.44|6486.56|6486.56|6477.22|6477.22|0
1607699400000|2020-12-11 15:10:00|6480.21|6480.21|6477.39|6477.39|6482.58|6482.58|6477.39|6477.39|0
1607699700000|2020-12-11 15:15:00|6477.82|6477.82|6485.04|6485.04|6488.22|6488.22|6477.82|6477.82|0
1607700000000|2020-12-11 15:20:00|6484.18|6484.18|6486.05|6486.05|6488.49|6488.49|6483.5|6483.5|0
1607700300000|2020-12-11 15:25:00|6485.7|6485.7|6480.94|6480.94|6488.19|6488.19|6480.34|6480.34|0
1607700600000|2020-12-11 15:30:00|6480.51|6480.51|6481.61|6481.61|6481.61|6481.61|6474.25|6474.25|0
1607700900000|2020-12-11 15:35:00|6480.33|6480.33|6471.28|6471.28|6483.02|6483.02|6469.54|6469.54|0
1607701200000|2020-12-11 15:40:00|6471.05|6471.05|6466.97|6466.97|6475.07|6475.07|6466.02|6466.02|0
1607701500000|2020-12-11 15:45:00|6466.55|6466.55|6461.67|6461.67|6468.11|6468.11|6461.07|6461.07|0
1607701800000|2020-12-11 15:50:00|6462.27|6462.27|6464.86|6464.86|6464.86|6464.86|6458.88|6458.88|0
1607702100000|2020-12-11 15:55:00|6465.29|6465.29|6467.54|6467.54|6468.46|6468.46|6464|6464|0
1607702400000|2020-12-11 16:00:00|6467.09|6467.09|6468.29|6468.29|6470.38|6470.38|6465.81|6465.81|0
1607702700000|2020-12-11 16:05:00|6468.52|6468.52|6474.24|6474.24|6474.67|6474.67|6468.52|6468.52|0
1607703000000|2020-12-11 16:10:00|6473.89|6473.89|6466.95|6466.95|6475.72|6475.72|6466.7|6466.7|0
1607703300000|2020-12-11 16:15:00|6466.52|6466.52|6466.69|6466.69|6467.37|6467.37|6463.96|6463.96|0
1607703600000|2020-12-11 16:20:00|6466.26|6466.26|6463.62|6463.62|6467.12|6467.12|6463.42|6463.42|0
1607703900000|2020-12-11 16:25:00|6464.05|6464.05|6459.84|6459.84|6464.93|6464.93|6452.61|6452.61|0
1607933700000|2020-12-14 08:15:00|6526.39|6526.39|6525.22|6525.22|6536.33|6536.33|6525.22|6525.22|0
1607934000000|2020-12-14 08:20:00|6525.57|6525.57|6510.84|6510.84|6526.6|6526.6|6510.84|6510.84|0
1607934300000|2020-12-14 08:25:00|6509.7|6509.7|6504.97|6504.97|6509.7|6509.7|6495.66|6495.66|0
1607934600000|2020-12-14 08:30:00|6507.72|6507.72|6500.63|6500.63|6510.87|6510.87|6500.63|6500.63|0
1607934900000|2020-12-14 08:35:00|6500.18|6500.18|6504.7|6504.7|6504.7|6504.7|6494.71|6494.71|0
1607935200000|2020-12-14 08:40:00|6503.42|6503.42|6505.32|6505.32|6507.61|6507.61|6503.42|6503.42|0
1607935500000|2020-12-14 08:45:00|6505.09|6505.09|6500.17|6500.17|6505.09|6505.09|6496.64|6496.64|0
1607935800000|2020-12-14 08:50:00|6501.45|6501.45|6498.79|6498.79|6501.45|6501.45|6494.29|6494.29|0
1607936100000|2020-12-14 08:55:00|6499.21|6499.21|6501.86|6501.86|6501.86|6501.86|6493.82|6493.82|0
1607936400000|2020-12-14 09:00:00|6502.21|6502.21|6510.48|6510.48|6513.74|6513.74|6502.21|6502.21|0
1607936700000|2020-12-14 09:05:00|6511.4|6511.4|6513.55|6513.55|6513.55|6513.55|6509.78|6509.78|0
1607937000000|2020-12-14 09:10:00|6513.12|6513.12|6503.28|6503.28|6513.12|6513.12|6502.42|6502.42|0
1607937300000|2020-12-14 09:15:00|6503.71|6503.71|6510.17|6510.17|6510.17|6510.17|6502.04|6502.04|0
1607937600000|2020-12-14 09:20:00|6509.75|6509.75|6502.87|6502.87|6509.75|6509.75|6501.15|6501.15|0
1607937900000|2020-12-14 09:25:00|6503.29|6503.29|6504.54|6504.54|6506.82|6506.82|6503.29|6503.29|0
1607938200000|2020-12-14 09:30:00|6506.38|6506.38|6503.71|6503.71|6506.38|6506.38|6495.28|6495.28|0
1607938500000|2020-12-14 09:35:00|6504.41|6504.41|6513.92|6513.92|6513.92|6513.92|6504.2|6504.2|0
1607938800000|2020-12-14 09:40:00|6514.35|6514.35|6519.99|6519.99|6519.99|6519.99|6513.49|6513.49|0
1607939100000|2020-12-14 09:45:00|6522.13|6522.13|6519.08|6519.08|6523.93|6523.93|6517.24|6517.24|0
1607939400000|2020-12-14 09:50:00|6520.91|6520.91|6519.17|6519.17|6521.01|6521.01|6517.83|6517.83|0
1607939700000|2020-12-14 09:55:00|6519.77|6519.77|6525.59|6525.59|6525.59|6525.59|6519.77|6519.77|0
1607940000000|2020-12-14 10:00:00|6526.01|6526.01|6527.82|6527.82|6528.67|6528.67|6525.06|6525.06|0
1607940300000|2020-12-14 10:05:00|6527.39|6527.39|6529.33|6529.33|6530.67|6530.67|6526.96|6526.96|0
1607940600000|2020-12-14 10:10:00|6528.91|6528.91|6532.72|6532.72|6532.72|6532.72|6527.33|6527.33|0
1607940900000|2020-12-14 10:15:00|6533.64|6533.64|6537.74|6537.74|6537.74|6537.74|6533.64|6533.64|0
1607941200000|2020-12-14 10:20:00|6538.59|6538.59|6538.3|6538.3|6539.02|6539.02|6535.26|6535.26|0
1607941500000|2020-12-14 10:25:00|6537.02|6537.02|6541.13|6541.13|6544.83|6544.83|6536.59|6536.59|0
1607941800000|2020-12-14 10:30:00|6540.07|6540.07|6545.61|6545.61|6548.3|6548.3|6540.07|6540.07|0
1607942100000|2020-12-14 10:35:00|6545.01|6545.01|6545.36|6545.36|6546.53|6546.53|6543.55|6543.55|0
1607942400000|2020-12-14 10:40:00|6544.93|6544.93|6546.84|6546.84|6546.84|6546.84|6544.33|6544.33|0
1607942700000|2020-12-14 10:45:00|6547.7|6547.7|6545.24|6545.24|6547.7|6547.7|6544.81|6544.81|0
1607943000000|2020-12-14 10:50:00|6545.5|6545.5|6542.55|6542.55|6545.5|6545.5|6542.33|6542.33|0
1607943300000|2020-12-14 10:55:00|6542.13|6542.13|6543.04|6543.04|6544.1|6544.1|6539.85|6539.85|0
1607943600000|2020-12-14 11:00:00|6541.76|6541.76|6547.18|6547.18|6547.4|6547.4|6536.71|6536.71|0
1607943900000|2020-12-14 11:05:00|6548.1|6548.1|6547.69|6547.69|6552.89|6552.89|6547.46|6547.46|0
1607944200000|2020-12-14 11:10:00|6549.83|6549.83|6557.78|6557.78|6558.06|6558.06|6548.54|6548.54|0
1607944500000|2020-12-14 11:15:00|6558.21|6558.21|6560.93|6560.93|6562.31|6562.31|6557.19|6557.19|0
1607944800000|2020-12-14 11:20:00|6561.95|6561.95|6565.38|6565.38|6567.33|6567.33|6561.95|6561.95|0
1607945100000|2020-12-14 11:25:00|6565.73|6565.73|6570|6570|6571.69|6571.69|6565.73|6565.73|0
1607945400000|2020-12-14 11:30:00|6571.2|6571.2|6579.26|6579.26|6582.58|6582.58|6571.2|6571.2|0
1607945700000|2020-12-14 11:35:00|6578.34|6578.34|6577.34|6577.34|6583.55|6583.55|6577.34|6577.34|0
1607946000000|2020-12-14 11:40:00|6576.66|6576.66|6577.05|6577.05|6577.7|6577.7|6572.05|6572.05|0
1607946300000|2020-12-14 11:45:00|6577.5|6577.5|6571.61|6571.61|6579.71|6579.71|6571.39|6571.39|0
1607946600000|2020-12-14 11:50:00|6570.33|6570.33|6571.18|6571.18|6571.18|6571.18|6566.66|6566.66|0
1607946900000|2020-12-14 11:55:00|6572.1|6572.1|6585.05|6585.05|6586.08|6586.08|6572.1|6572.1|0
1607947200000|2020-12-14 12:00:00|6584.6|6584.6|6575.67|6575.67|6584.6|6584.6|6575.67|6575.67|0
1607947500000|2020-12-14 12:05:00|6574.81|6574.81|6578.42|6578.42|6578.6|6578.6|6572.84|6572.84|0
1607947800000|2020-12-14 12:10:00|6579.28|6579.28|6580.45|6580.45|6581.7|6581.7|6578.08|6578.08|0
1607948100000|2020-12-14 12:15:00|6581.04|6581.04|6579.56|6579.56|6581.27|6581.27|6579.56|6579.56|0
1607948400000|2020-12-14 12:20:00|6579.79|6579.79|6579.45|6579.45|6581.73|6581.73|6577.73|6577.73|0
1607948700000|2020-12-14 12:25:00|6580.37|6580.37|6578|6578|6581.66|6581.66|6577.54|6577.54|0
1607949000000|2020-12-14 12:30:00|6578.42|6578.42|6575.79|6575.79|6578.86|6578.86|6575.79|6575.79|0
1607949300000|2020-12-14 12:35:00|6575.44|6575.44|6575.69|6575.69|6576.12|6576.12|6569.7|6569.7|0
1607949600000|2020-12-14 12:40:00|6576.12|6576.12|6576.53|6576.53|6576.53|6576.53|6573.52|6573.52|0
1607949900000|2020-12-14 12:45:00|6577.39|6577.39|6577.89|6577.89|6579.13|6579.13|6575.71|6575.71|0
1607950200000|2020-12-14 12:50:00|6577.29|6577.29|6575.7|6575.7|6577.29|6577.29|6570.79|6570.79|0
1607950500000|2020-12-14 12:55:00|6576.13|6576.13|6582.18|6582.18|6582.18|6582.18|6576.13|6576.13|0
1607950800000|2020-12-14 13:00:00|6582.61|6582.61|6582.19|6582.19|6591.07|6591.07|6582.19|6582.19|0
1607951100000|2020-12-14 13:05:00|6582.9|6582.9|6577.79|6577.79|6583.93|6583.93|6577.04|6577.04|0
1607951400000|2020-12-14 13:10:00|6577.34|6577.34|6560.82|6560.82|6577.4|6577.4|6560.82|6560.82|0
1607951700000|2020-12-14 13:15:00|6561.67|6561.67|6560.35|6560.35|6564.77|6564.77|6559.15|6559.15|0
1607952000000|2020-12-14 13:20:00|6559.89|6559.89|6563.6|6563.6|6564.45|6564.45|6559.67|6559.67|0
1607952300000|2020-12-14 13:25:00|6563.82|6563.82|6571.42|6571.42|6571.42|6571.42|6560.9|6560.9|0
1607952600000|2020-12-14 13:30:00|6570.56|6570.56|6569.7|6569.7|6571.67|6571.67|6569.33|6569.33|0
1607952900000|2020-12-14 13:35:00|6570.3|6570.3|6567.79|6567.79|6570.3|6570.3|6566.2|6566.2|0
1607953200000|2020-12-14 13:40:00|6568.24|6568.24|6573.41|6573.41|6573.41|6573.41|6566.83|6566.83|0
1607953500000|2020-12-14 13:45:00|6573.77|6573.77|6578.12|6578.12|6579.56|6579.56|6573.34|6573.34|0
1607953800000|2020-12-14 13:50:00|6578.98|6578.98|6579.54|6579.54|6579.76|6579.76|6578.05|6578.05|0
1607954100000|2020-12-14 13:55:00|6579.89|6579.89|6587.63|6587.63|6587.63|6587.63|6578.69|6578.69|0
1607954400000|2020-12-14 14:00:00|6588.09|6588.09|6593.65|6593.65|6597.22|6597.22|6588.09|6588.09|0
1607954700000|2020-12-14 14:05:00|6594.93|6594.93|6596.17|6596.17|6597.83|6597.83|6593.98|6593.98|0
1607955000000|2020-12-14 14:10:00|6596.59|6596.59|6598.46|6598.46|6601.84|6601.84|6596.59|6596.59|0
1607955300000|2020-12-14 14:15:00|6597.95|6597.95|6601.03|6601.03|6601.03|6601.03|6597.28|6597.28|0
1607955600000|2020-12-14 14:20:00|6601.94|6601.94|6600.79|6600.79|6604.13|6604.13|6600.49|6600.49|0
1607955900000|2020-12-14 14:25:00|6601.14|6601.14|6597.64|6597.64|6601.4|6601.4|6595.74|6595.74|0
1607956200000|2020-12-14 14:30:00|6597.41|6597.41|6594.71|6594.71|6602.21|6602.21|6593.25|6593.25|0
1607956500000|2020-12-14 14:35:00|6593.85|6593.85|6600.44|6600.44|6600.44|6600.44|6592.54|6592.54|0
1607956800000|2020-12-14 14:40:00|6601.3|6601.3|6598.93|6598.93|6605.34|6605.34|6598.93|6598.93|0
1607957100000|2020-12-14 14:45:00|6598.25|6598.25|6591.55|6591.55|6598.25|6598.25|6591.55|6591.55|0
1607957400000|2020-12-14 14:50:00|6590.63|6590.63|6575.36|6575.36|6590.63|6590.63|6572.34|6572.34|0
1607957700000|2020-12-14 14:55:00|6576.28|6576.28|6575.41|6575.41|6576.63|6576.63|6570.86|6570.86|0
1607958000000|2020-12-14 15:00:00|6576.33|6576.33|6577.57|6577.57|6578.83|6578.83|6571.89|6571.89|0
1607958300000|2020-12-14 15:05:00|6576.72|6576.72|6586.33|6586.33|6587.43|6587.43|6575.37|6575.37|0
1607958600000|2020-12-14 15:10:00|6586.76|6586.76|6585.84|6585.84|6586.76|6586.76|6579.44|6579.44|0
1607958900000|2020-12-14 15:15:00|6586.55|6586.55|6604.24|6604.24|6604.24|6604.24|6586.55|6586.55|0
1607959200000|2020-12-14 15:20:00|6604.87|6604.87|6606.78|6606.78|6608.11|6608.11|6597.55|6597.55|0
1607959500000|2020-12-14 15:25:00|6606.55|6606.55|6607.48|6607.48|6608.71|6608.71|6603.9|6603.9|0
1607959800000|2020-12-14 15:30:00|6608.77|6608.77|6613.47|6613.47|6615.36|6615.36|6607.73|6607.73|0
1607960100000|2020-12-14 15:35:00|6613.02|6613.02|6612.63|6612.63|6614.12|6614.12|6607.67|6607.67|0
1607960400000|2020-12-14 15:40:00|6612.28|6612.28|6609.84|6609.84|6617.37|6617.37|6609.45|6609.45|0
1607960700000|2020-12-14 15:45:00|6610.27|6610.27|6615.81|6615.81|6617.09|6617.09|6610.27|6610.27|0
1607961000000|2020-12-14 15:50:00|6615.38|6615.38|6607.38|6607.38|6615.38|6615.38|6607.38|6607.38|0
1607961300000|2020-12-14 15:55:00|6606.46|6606.46|6606.64|6606.64|6615.87|6615.87|6606.46|6606.46|0
1607961600000|2020-12-14 16:00:00|6606.86|6606.86|6602.53|6602.53|6606.86|6606.86|6601.32|6601.32|0
1607961900000|2020-12-14 16:05:00|6602.76|6602.76|6603.55|6603.55|6610.05|6610.05|6602.76|6602.76|0
1607962200000|2020-12-14 16:10:00|6602.63|6602.63|6603.87|6603.87|6604.09|6604.09|6601.06|6601.06|0
1607962500000|2020-12-14 16:15:00|6604.22|6604.22|6611.94|6611.94|6611.94|6611.94|6603.87|6603.87|0
1607962800000|2020-12-14 16:20:00|6612.45|6612.45|6612.89|6612.89|6613.61|6613.61|6610.87|6610.87|0
1607963100000|2020-12-14 16:25:00|6613.34|6613.34|6608.32|6608.32|6616.14|6616.14|6607.15|6607.15|0
1608020100000|2020-12-15 08:15:00|6618.55|6618.55|6614.28|6614.28|6622|6622|6614.07|6614.07|0
1608020400000|2020-12-15 08:20:00|6616.12|6616.12|6621.42|6621.42|6623.84|6623.84|6616.12|6616.12|0
1608020700000|2020-12-15 08:25:00|6618|6618|6626.39|6626.39|6627.67|6627.67|6617.32|6617.32|0
1608021000000|2020-12-15 08:30:00|6627.58|6627.58|6646.96|6646.96|6652.04|6652.04|6625.2|6625.2|0
1608021300000|2020-12-15 08:35:00|6645.76|6645.76|6656.86|6656.86|6658.06|6658.06|6645.76|6645.76|0
1608021600000|2020-12-15 08:40:00|6658.06|6658.06|6663.24|6663.24|6665.66|6665.66|6652.14|6652.14|0
1608021900000|2020-12-15 08:45:00|6663.93|6663.93|6668.09|6668.09|6671.17|6671.17|6663.47|6663.47|0
1608022200000|2020-12-15 08:50:00|6666.89|6666.89|6679.83|6679.83|6679.83|6679.83|6666.64|6666.64|0
1608022500000|2020-12-15 08:55:00|6680.51|6680.51|6688.03|6688.03|6688.03|6688.03|6674|6674|0
1608022800000|2020-12-15 09:00:00|6687.67|6687.67|6682.28|6682.28|6691.8|6691.8|6679.87|6679.87|0
1608023100000|2020-12-15 09:05:00|6681.58|6681.58|6677.56|6677.56|6682.97|6682.97|6677.56|6677.56|0
1608023400000|2020-12-15 09:10:00|6678.42|6678.42|6669.55|6669.55|6679.02|6679.02|6668.24|6668.24|0
1608023700000|2020-12-15 09:15:00|6670.4|6670.4|6672.68|6672.68|6675.5|6675.5|6670.4|6670.4|0
1608024000000|2020-12-15 09:20:00|6672.25|6672.25|6682.74|6682.74|6682.74|6682.74|6671.01|6671.01|0
1608024300000|2020-12-15 09:25:00|6683.17|6683.17|6687.61|6687.61|6688.64|6688.64|6682.49|6682.49|0
1608024600000|2020-12-15 09:30:00|6686.71|6686.71|6687.8|6687.8|6690.97|6690.97|6685.53|6685.53|0
1608024900000|2020-12-15 09:35:00|6688.23|6688.23|6685.86|6685.86|6689|6689|6685.86|6685.86|0
1608025200000|2020-12-15 09:40:00|6685.43|6685.43|6681.5|6681.5|6685.86|6685.86|6677.99|6677.99|0
1608025500000|2020-12-15 09:45:00|6681.73|6681.73|6689.75|6689.75|6690.18|6690.18|6681.73|6681.73|0
1608025800000|2020-12-15 09:50:00|6689.32|6689.32|6679.85|6679.85|6689.32|6689.32|6679.46|6679.46|0
1608026100000|2020-12-15 09:55:00|6679.4|6679.4|6673|6673|6679.4|6679.4|6673|6673|0
1608026400000|2020-12-15 10:00:00|6672.57|6672.57|6673.41|6673.41|6673.41|6673.41|6670.01|6670.01|0
1608026700000|2020-12-15 10:05:00|6672.95|6672.95|6670.7|6670.7|6673.87|6673.87|6670.7|6670.7|0
1608027000000|2020-12-15 10:10:00|6670.27|6670.27|6673.65|6673.65|6673.65|6673.65|6666.79|6666.79|0
1608027300000|2020-12-15 10:15:00|6674.5|6674.5|6664.4|6664.4|6674.5|6674.5|6664.4|6664.4|0
1608027600000|2020-12-15 10:20:00|6663.94|6663.94|6666.99|6666.99|6666.99|6666.99|6663.54|6663.54|0
1608027900000|2020-12-15 10:25:00|6666.13|6666.13|6664.01|6664.01|6666.56|6666.56|6661.28|6661.28|0
1608028200000|2020-12-15 10:30:00|6663.17|6663.17|6672.7|6672.7|6672.7|6672.7|6661.47|6661.47|0
1608028500000|2020-12-15 10:35:00|6673.15|6673.15|6679.9|6679.9|6680.38|6680.38|6672.57|6672.57|0
1608028800000|2020-12-15 10:40:00|6679.68|6679.68|6682.31|6682.31|6682.31|6682.31|6678.19|6678.19|0
1608029100000|2020-12-15 10:45:00|6681.03|6681.03|6681.15|6681.15|6682.67|6682.67|6676.97|6676.97|0
1608029400000|2020-12-15 10:50:00|6681.6|6681.6|6678.45|6678.45|6684.17|6684.17|6677.39|6677.39|0
1608029700000|2020-12-15 10:55:00|6679.3|6679.3|6675.29|6675.29|6679.3|6679.3|6675.29|6675.29|0
1608030000000|2020-12-15 11:00:00|6675.72|6675.72|6669.94|6669.94|6676.15|6676.15|6669.08|6669.08|0
1608030300000|2020-12-15 11:05:00|6669.23|6669.23|6667.98|6667.98|6669.94|6669.94|6665.89|6665.89|0
1608030600000|2020-12-15 11:10:00|6667.38|6667.38|6665.9|6665.9|6669.16|6669.16|6661.21|6661.21|0
1608030900000|2020-12-15 11:15:00|6666.13|6666.13|6663.55|6663.55|6668.21|6668.21|6663.55|6663.55|0
1608031200000|2020-12-15 11:20:00|6662.52|6662.52|6658.04|6658.04|6662.52|6662.52|6653.42|6653.42|0
1608031500000|2020-12-15 11:25:00|6657.18|6657.18|6647.2|6647.2|6657.18|6657.18|6646.52|6646.52|0
1608031800000|2020-12-15 11:30:00|6646.6|6646.6|6639.32|6639.32|6647.18|6647.18|6639.32|6639.32|0
1608032100000|2020-12-15 11:35:00|6638.46|6638.46|6630.05|6630.05|6638.89|6638.89|6630.05|6630.05|0
1608032400000|2020-12-15 11:40:00|6629.35|6629.35|6628.71|6628.71|6629.35|6629.35|6623.86|6623.86|0
1608032700000|2020-12-15 11:45:00|6629.14|6629.14|6632.52|6632.52|6632.52|6632.52|6625.34|6625.34|0
1608033000000|2020-12-15 11:50:00|6632.87|6632.87|6629.09|6629.09|6632.97|6632.97|6628.49|6628.49|0
1608033300000|2020-12-15 11:55:00|6630.37|6630.37|6629.85|6629.85|6636.82|6636.82|6629|6629|0
1608033600000|2020-12-15 12:00:00|6630.53|6630.53|6635.82|6635.82|6638.02|6638.02|6629.33|6629.33|0
1608033900000|2020-12-15 12:05:00|6635.05|6635.05|6633.21|6633.21|6636.4|6636.4|6633.21|6633.21|0
1608034200000|2020-12-15 12:10:00|6633.56|6633.56|6633.36|6633.36|6634.73|6634.73|6629.66|6629.66|0
1608034500000|2020-12-15 12:15:00|6632.91|6632.91|6622.91|6622.91|6632.91|6632.91|6621.38|6621.38|0
1608034800000|2020-12-15 12:20:00|6622.49|6622.49|6626.72|6626.72|6626.72|6626.72|6621.92|6621.92|0
1608035100000|2020-12-15 12:25:00|6627.4|6627.4|6628.56|6628.56|6628.74|6628.74|6624.82|6624.82|0
1608035400000|2020-12-15 12:30:00|6630.4|6630.4|6622.83|6622.83|6630.4|6630.4|6622.17|6622.17|0
1608035700000|2020-12-15 12:35:00|6623.68|6623.68|6619.71|6619.71|6625.01|6625.01|6619.03|6619.03|0
1608036000000|2020-12-15 12:40:00|6619.94|6619.94|6605.59|6605.59|6619.94|6619.94|6605.59|6605.59|0
1608036300000|2020-12-15 12:45:00|6605.94|6605.94|6590.01|6590.01|6606.3|6606.3|6588.26|6588.26|0
1608036600000|2020-12-15 12:50:00|6590.24|6590.24|6588.41|6588.41|6594.02|6594.02|6587.23|6587.23|0
1608036900000|2020-12-15 12:55:00|6588.76|6588.76|6593.77|6593.77|6595.54|6595.54|6587.48|6587.48|0
1608037200000|2020-12-15 13:00:00|6592.92|6592.92|6596.6|6596.6|6597.46|6597.46|6592.92|6592.92|0
1608037500000|2020-12-15 13:05:00|6596|6596|6598.44|6598.44|6600.75|6600.75|6593.12|6593.12|0
1608037800000|2020-12-15 13:10:00|6599.29|6599.29|6600.83|6600.83|6602.14|6602.14|6599.29|6599.29|0
1608038100000|2020-12-15 13:15:00|6601.75|6601.75|6601.21|6601.21|6602.67|6602.67|6599|6599|0
1608038400000|2020-12-15 13:20:00|6601.64|6601.64|6598.13|6598.13|6607.05|6607.05|6598.13|6598.13|0
1608038700000|2020-12-15 13:25:00|6597.9|6597.9|6603.52|6603.52|6603.52|6603.52|6597.9|6597.9|0
1608039000000|2020-12-15 13:30:00|6604.2|6604.2|6613.96|6613.96|6614.85|6614.85|6604.2|6604.2|0
1608039300000|2020-12-15 13:35:00|6613.26|6613.26|6620.5|6620.5|6621.21|6621.21|6611.55|6611.55|0
1608039600000|2020-12-15 13:40:00|6621.1|6621.1|6628.58|6628.58|6628.58|6628.58|6621.1|6621.1|0
1608039900000|2020-12-15 13:45:00|6628.81|6628.81|6629.51|6629.51|6631|6631|6626.87|6626.87|0
1608040200000|2020-12-15 13:50:00|6629.94|6629.94|6639.99|6639.99|6641.83|6641.83|6629.74|6629.74|0
1608040500000|2020-12-15 13:55:00|6640.22|6640.22|6631.73|6631.73|6641.07|6641.07|6628.66|6628.66|0
1608040800000|2020-12-15 14:00:00|6632.59|6632.59|6637.64|6637.64|6638.93|6638.93|6630|6630|0
1608041100000|2020-12-15 14:05:00|6638.07|6638.07|6637.38|6637.38|6638.75|6638.75|6635.03|6635.03|0
1608041400000|2020-12-15 14:10:00|6637.98|6637.98|6636.07|6636.07|6641.21|6641.21|6635.04|6635.04|0
1608041700000|2020-12-15 14:15:00|6635.64|6635.64|6632.15|6632.15|6638.44|6638.44|6631.22|6631.22|0
1608042000000|2020-12-15 14:20:00|6630.87|6630.87|6628.75|6628.75|6631.88|6631.88|6626.91|6626.91|0
1608042300000|2020-12-15 14:25:00|6628.4|6628.4|6642.02|6642.02|6645.79|6645.79|6628.4|6628.4|0
1608042600000|2020-12-15 14:30:00|6641.59|6641.59|6641.94|6641.94|6642.09|6642.09|6638.03|6638.03|0
1608042900000|2020-12-15 14:35:00|6642.53|6642.53|6645.72|6645.72|6650.08|6650.08|6642.53|6642.53|0
1608043200000|2020-12-15 14:40:00|6646.08|6646.08|6637.53|6637.53|6647.73|6647.73|6637.53|6637.53|0
1608043500000|2020-12-15 14:45:00|6636.93|6636.93|6632.2|6632.2|6637.21|6637.21|6630.49|6630.49|0
1608043800000|2020-12-15 14:50:00|6632.8|6632.8|6627.32|6627.32|6634.09|6634.09|6627.32|6627.32|0
1608044100000|2020-12-15 14:55:00|6627.77|6627.77|6636.08|6636.08|6636.08|6636.08|6626.74|6626.74|0
1608044400000|2020-12-15 15:00:00|6636.43|6636.43|6631.76|6631.76|6639.15|6639.15|6631.76|6631.76|0
1608044700000|2020-12-15 15:05:00|6632.11|6632.11|6630.63|6630.63|6643.15|6643.15|6630.21|6630.21|0
1608045000000|2020-12-15 15:10:00|6629.78|6629.78|6638.88|6638.88|6641.05|6641.05|6629.07|6629.07|0
1608045300000|2020-12-15 15:15:00|6639.1|6639.1|6636.78|6636.78|6639.23|6639.23|6636.12|6636.12|0
1608045600000|2020-12-15 15:20:00|6636.32|6636.32|6633.26|6633.26|6640.15|6640.15|6633.25|6633.25|0
1608045900000|2020-12-15 15:25:00|6634.18|6634.18|6632.51|6632.51|6637.15|6637.15|6630.86|6630.86|0
1608046200000|2020-12-15 15:30:00|6632.08|6632.08|6636.75|6636.75|6638.47|6638.47|6628.5|6628.5|0
1608046500000|2020-12-15 15:35:00|6636.39|6636.39|6632.2|6632.2|6640.5|6640.5|6631.28|6631.28|0
1608046800000|2020-12-15 15:40:00|6632.63|6632.63|6637.2|6637.2|6639.54|6639.54|6630.68|6630.68|0
1608047100000|2020-12-15 15:45:00|6637.63|6637.63|6649.19|6649.19|6649.19|6649.19|6637.4|6637.4|0
1608047400000|2020-12-15 15:50:00|6649.41|6649.41|6653.22|6653.22|6653.45|6653.45|6646.65|6646.65|0
1608047700000|2020-12-15 15:55:00|6652.79|6652.79|6654.84|6654.84|6658.6|6658.6|6652.45|6652.45|0
1608048000000|2020-12-15 16:00:00|6655.26|6655.26|6647.93|6647.93|6658.32|6658.32|6645.79|6645.79|0
1608048300000|2020-12-15 16:05:00|6647.01|6647.01|6650.36|6650.36|6650.36|6650.36|6638.01|6638.01|0
1608048600000|2020-12-15 16:10:00|6652.12|6652.12|6659.94|6659.94|6662.9|6662.9|6651.77|6651.77|0
1608048900000|2020-12-15 16:15:00|6659.71|6659.71|6667.09|6667.09|6667.14|6667.14|6659.71|6659.71|0
1608049200000|2020-12-15 16:20:00|6667.95|6667.95|6670.41|6670.41|6670.92|6670.92|6662.77|6662.77|0
1608049500000|2020-12-15 16:25:00|6670.73|6670.73|6688.64|6688.64|6689.15|6689.15|6670.37|6670.37|0
1608106500000|2020-12-16 08:15:00|6640.04|6640.04|6639.44|6639.44|6644.78|6644.78|6627.2|6627.2|0
1608106800000|2020-12-16 08:20:00|6640.04|6640.04|6622.18|6622.18|6642.73|6642.73|6620.47|6620.47|0
1608107100000|2020-12-16 08:25:00|6620.39|6620.39|6613.66|6613.66|6623.38|6623.38|6607.41|6607.41|0
1608107400000|2020-12-16 08:30:00|6618.73|6618.73|6636.5|6636.5|6636.5|6636.5|6617.77|6617.77|0
1608107700000|2020-12-16 08:35:00|6636.07|6636.07|6647.18|6647.18|6647.61|6647.61|6631.25|6631.25|0
1608108000000|2020-12-16 08:40:00|6647.78|6647.78|6642.75|6642.75|6649.88|6649.88|6638.13|6638.13|0
1608108300000|2020-12-16 08:45:00|6643.61|6643.61|6648.21|6648.21|6649.52|6649.52|6638.01|6638.01|0
1608108600000|2020-12-16 08:50:00|6647.78|6647.78|6644.19|6644.19|6649.98|6649.98|6637.98|6637.98|0
1608108900000|2020-12-16 08:55:00|6644.87|6644.87|6642.01|6642.01|6645.58|6645.58|6640.6|6640.6|0
1608109200000|2020-12-16 09:00:00|6641.58|6641.58|6634.38|6634.38|6641.58|6641.58|6633.36|6633.36|0
1608109500000|2020-12-16 09:05:00|6635.08|6635.08|6637.34|6637.34|6639.19|6639.19|6633.88|6633.88|0
1608109800000|2020-12-16 09:10:00|6638.54|6638.54|6637.26|6637.26|6643.44|6643.44|6630.74|6630.74|0
1608110100000|2020-12-16 09:15:00|6637.86|6637.86|6642.63|6642.63|6645.95|6645.95|6635.67|6635.67|0
1608110400000|2020-12-16 09:20:00|6643.55|6643.55|6648.96|6648.96|6650.46|6650.46|6642.63|6642.63|0
1608110700000|2020-12-16 09:25:00|6649.31|6649.31|6646.47|6646.47|6650.59|6650.59|6642.55|6642.55|0
1608111000000|2020-12-16 09:30:00|6647.33|6647.33|6644.7|6644.7|6653|6653|6644.27|6644.27|0
1608111300000|2020-12-16 09:35:00|6647.16|6647.16|6649.71|6649.71|6650.35|6650.35|6644.19|6644.19|0
1608111600000|2020-12-16 09:40:00|6650.06|6650.06|6646.77|6646.77|6653.91|6653.91|6646.77|6646.77|0
1608111900000|2020-12-16 09:45:00|6647.37|6647.37|6642.21|6642.21|6647.97|6647.97|6641.36|6641.36|0
1608112200000|2020-12-16 09:50:00|6641.78|6641.78|6641.15|6641.15|6644.01|6644.01|6638.63|6638.63|0
1608112500000|2020-12-16 09:55:00|6640.55|6640.55|6643.8|6643.8|6645.99|6645.99|6640.55|6640.55|0
1608112800000|2020-12-16 10:00:00|6645.51|6645.51|6643.34|6643.34|6647.45|6647.45|6642.23|6642.23|0
1608113100000|2020-12-16 10:05:00|6642.74|6642.74|6639.08|6639.08|6642.74|6642.74|6636.64|6636.64|0
1608113400000|2020-12-16 10:10:00|6639.44|6639.44|6638.98|6638.98|6640.32|6640.32|6638.38|6638.38|0
1608113700000|2020-12-16 10:15:00|6638.63|6638.63|6640.45|6640.45|6640.7|6640.7|6638.19|6638.19|0
1608114000000|2020-12-16 10:20:00|6641.15|6641.15|6643.93|6643.93|6646.62|6646.62|6640.73|6640.73|0
1608114300000|2020-12-16 10:25:00|6644.79|6644.79|6648.73|6648.73|6651.08|6651.08|6644.79|6644.79|0
1608114600000|2020-12-16 10:30:00|6648.14|6648.14|6640.08|6640.08|6648.14|6648.14|6639.81|6639.81|0
1608114900000|2020-12-16 10:35:00|6639.49|6639.49|6638.87|6638.87|6639.94|6639.94|6636.91|6636.91|0
1608115200000|2020-12-16 10:40:00|6639.79|6639.79|6635.97|6635.97|6640.28|6640.28|6634.71|6634.71|0
1608115500000|2020-12-16 10:45:00|6637.17|6637.17|6635.81|6635.81|6638.03|6638.03|6630.58|6630.58|0
1608115800000|2020-12-16 10:50:00|6636.73|6636.73|6633.77|6633.77|6638.76|6638.76|6633.77|6633.77|0
1608116100000|2020-12-16 10:55:00|6633.41|6633.41|6634.08|6634.08|6635|6635|6628.75|6628.75|0
1608116400000|2020-12-16 11:00:00|6633.66|6633.66|6637.06|6637.06|6637.06|6637.06|6630.75|6630.75|0
1608116700000|2020-12-16 11:05:00|6637.98|6637.98|6637.08|6637.08|6638.89|6638.89|6635|6635|0
1608117000000|2020-12-16 11:10:00|6636.63|6636.63|6641.2|6641.2|6641.38|6641.38|6634.79|6634.79|0
1608117300000|2020-12-16 11:15:00|6642.06|6642.06|6642.1|6642.1|6645.99|6645.99|6641.43|6641.43|0
1608117600000|2020-12-16 11:20:00|6641.67|6641.67|6636.98|6636.98|6641.67|6641.67|6636.98|6636.98|0
1608117900000|2020-12-16 11:25:00|6637.34|6637.34|6630.33|6630.33|6637.76|6637.76|6630.33|6630.33|0
1608118200000|2020-12-16 11:30:00|6631.01|6631.01|6624.35|6624.35|6631.01|6631.01|6623.65|6623.65|0
1608118500000|2020-12-16 11:35:00|6623.75|6623.75|6615.4|6615.4|6624.57|6624.57|6614.55|6614.55|0
1608118800000|2020-12-16 11:40:00|6614.8|6614.8|6622.26|6622.26|6622.26|6622.26|6611.41|6611.41|0
1608119100000|2020-12-16 11:45:00|6621.84|6621.84|6623.47|6623.47|6623.84|6623.84|6620.12|6620.12|0
1608119400000|2020-12-16 11:50:00|6622.87|6622.87|6626.9|6626.9|6627.38|6627.38|6622.87|6622.87|0
1608119700000|2020-12-16 11:55:00|6626.47|6626.47|6624.97|6624.97|6626.47|6626.47|6622.6|6622.6|0
1608120000000|2020-12-16 12:00:00|6624.54|6624.54|6620.66|6620.66|6624.54|6624.54|6620.07|6620.07|0
1608120300000|2020-12-16 12:05:00|6622.45|6622.45|6618.96|6618.96|6623.65|6623.65|6616.73|6616.73|0
1608120600000|2020-12-16 12:10:00|6619.39|6619.39|6619.73|6619.73|6621.45|6621.45|6618.24|6618.24|0
1608120900000|2020-12-16 12:15:00|6618.87|6618.87|6614.39|6614.39|6618.87|6618.87|6612.65|6612.65|0
1608121200000|2020-12-16 12:20:00|6615.59|6615.59|6610.51|6610.51|6616.54|6616.54|6610.11|6610.11|0
1608121500000|2020-12-16 12:25:00|6609.66|6609.66|6605.54|6605.54|6609.66|6609.66|6605.54|6605.54|0
1608121800000|2020-12-16 12:30:00|6605.18|6605.18|6607.12|6607.12|6608.84|6608.84|6604.76|6604.76|0
1608122100000|2020-12-16 12:35:00|6606.41|6606.41|6603.78|6603.78|6606.41|6606.41|6602.81|6602.81|0
1608122400000|2020-12-16 12:40:00|6604.7|6604.7|6608.85|6608.85|6610.41|6610.41|6604.7|6604.7|0
1608122700000|2020-12-16 12:45:00|6607.65|6607.65|6605.1|6605.1|6607.89|6607.89|6604.07|6604.07|0
1608123000000|2020-12-16 12:50:00|6604.68|6604.68|6606.49|6606.49|6608.65|6608.65|6603.47|6603.47|0
1608123300000|2020-12-16 12:55:00|6607.19|6607.19|6607.47|6607.47|6608.33|6608.33|6604.27|6604.27|0
1608123600000|2020-12-16 13:00:00|6607.25|6607.25|6600.97|6600.97|6607.25|6607.25|6600.52|6600.52|0
1608123900000|2020-12-16 13:05:00|6601.57|6601.57|6593.69|6593.69|6603.55|6603.55|6593.62|6593.62|0
1608124200000|2020-12-16 13:10:00|6593.09|6593.09|6594.06|6594.06|6594.06|6594.06|6587.69|6587.69|0
1608124500000|2020-12-16 13:15:00|6594.42|6594.42|6585|6585|6594.42|6594.42|6584.58|6584.58|0
1608124800000|2020-12-16 13:20:00|6585.71|6585.71|6585.02|6585.02|6586.65|6586.65|6584.14|6584.14|0
1608125100000|2020-12-16 13:25:00|6585.45|6585.45|6579.13|6579.13|6585.45|6585.45|6577.79|6577.79|0
1608125400000|2020-12-16 13:30:00|6578.28|6578.28|6570.81|6570.81|6582.43|6582.43|6570.81|6570.81|0
1608125700000|2020-12-16 13:35:00|6570.21|6570.21|6575.75|6575.75|6576.18|6576.18|6567.88|6567.88|0
1608126000000|2020-12-16 13:40:00|6575.32|6575.32|6577.86|6577.86|6577.86|6577.86|6572.94|6572.94|0
1608126300000|2020-12-16 13:45:00|6577.43|6577.43|6580.5|6580.5|6580.78|6580.78|6574.26|6574.26|0
1608126600000|2020-12-16 13:50:00|6580.07|6580.07|6578.07|6578.07|6584.19|6584.19|6577.15|6577.15|0
1608126900000|2020-12-16 13:55:00|6578.42|6578.42|6577.05|6577.05|6579.67|6579.67|6575.61|6575.61|0
1608127200000|2020-12-16 14:00:00|6576.45|6576.45|6568.92|6568.92|6577.86|6577.86|6568.75|6568.75|0
1608127500000|2020-12-16 14:05:00|6569.62|6569.62|6568.25|6568.25|6570.9|6570.9|6566.26|6566.26|0
1608127800000|2020-12-16 14:10:00|6567.39|6567.39|6566.77|6566.77|6567.9|6567.9|6564.62|6564.62|0
1608128100000|2020-12-16 14:15:00|6566.35|6566.35|6568.16|6568.16|6568.59|6568.59|6564.67|6564.67|0
1608128400000|2020-12-16 14:20:00|6568.76|6568.76|6575.3|6575.3|6575.47|6575.47|6568.76|6568.76|0
1608128700000|2020-12-16 14:25:00|6575.73|6575.73|6580.14|6580.14|6582.05|6582.05|6575.73|6575.73|0
1608129000000|2020-12-16 14:30:00|6580.5|6580.5|6589.22|6589.22|6589.94|6589.94|6580.5|6580.5|0
1608129300000|2020-12-16 14:35:00|6589.58|6589.58|6580.98|6580.98|6590.07|6590.07|6577.77|6577.77|0
1608129600000|2020-12-16 14:40:00|6581.21|6581.21|6586.98|6586.98|6587.15|6587.15|6578.03|6578.03|0
1608129900000|2020-12-16 14:45:00|6587.57|6587.57|6580.61|6580.61|6591.86|6591.86|6580.61|6580.61|0
1608130200000|2020-12-16 14:50:00|6581.03|6581.03|6581.29|6581.29|6586.67|6586.67|6579.99|6579.99|0
1608130500000|2020-12-16 14:55:00|6581.72|6581.72|6587.68|6587.68|6587.68|6587.68|6577.03|6577.03|0
1608130800000|2020-12-16 15:00:00|6588.33|6588.33|6575.36|6575.36|6588.99|6588.99|6575.36|6575.36|0
1608131100000|2020-12-16 15:05:00|6575.71|6575.71|6583.67|6583.67|6585.59|6585.59|6575.4|6575.4|0
1608131400000|2020-12-16 15:10:00|6582.39|6582.39|6570.08|6570.08|6582.39|6582.39|6570.01|6570.01|0
1608131700000|2020-12-16 15:15:00|6570.76|6570.76|6571.45|6571.45|6574.46|6574.46|6568.76|6568.76|0
1608132000000|2020-12-16 15:20:00|6571.1|6571.1|6574.8|6574.8|6574.8|6574.8|6567.64|6567.64|0
1608132300000|2020-12-16 15:25:00|6575.23|6575.23|6576.63|6576.63|6580.52|6580.52|6574.83|6574.83|0
1608132600000|2020-12-16 15:30:00|6576.04|6576.04|6581.38|6581.38|6584.47|6584.47|6576.04|6576.04|0
1608132900000|2020-12-16 15:35:00|6581.81|6581.81|6584.51|6584.51|6584.73|6584.73|6580.42|6580.42|0
1608133200000|2020-12-16 15:40:00|6583.91|6583.91|6584.45|6584.45|6586.06|6586.06|6578.99|6578.99|0
1608133500000|2020-12-16 15:45:00|6582.74|6582.74|6586.25|6586.25|6586.25|6586.25|6582.39|6582.39|0
1608133800000|2020-12-16 15:50:00|6585.83|6585.83|6585.37|6585.37|6586.81|6586.81|6584.87|6584.87|0
1608134100000|2020-12-16 15:55:00|6586.3|6586.3|6585.98|6585.98|6591.87|6591.87|6585.63|6585.63|0
1608134400000|2020-12-16 16:00:00|6585.73|6585.73|6590.2|6590.2|6590.65|6590.65|6585|6585|0
1608134700000|2020-12-16 16:05:00|6589.77|6589.77|6593.15|6593.15|6593.66|6593.66|6587.79|6587.79|0
1608135000000|2020-12-16 16:10:00|6593.58|6593.58|6594.63|6594.63|6595.64|6595.64|6592.71|6592.71|0
1608135300000|2020-12-16 16:15:00|6594.12|6594.12|6595.3|6595.3|6597.74|6597.74|6593.86|6593.86|0
1608135600000|2020-12-16 16:20:00|6595.65|6595.65|6605.46|6605.46|6607.92|6607.92|6595.4|6595.4|0
1608135900000|2020-12-16 16:25:00|6605.69|6605.69|6603.24|6603.24|6607.42|6607.42|6598|6598|0
1608192900000|2020-12-17 08:15:00|6635|6635|6630.44|6630.44|6638.62|6638.62|6624.16|6624.16|0
1608193200000|2020-12-17 08:20:00|6631.14|6631.14|6621.6|6621.6|6631.14|6631.14|6613.56|6613.56|0
1608193500000|2020-12-17 08:25:00|6622.2|6622.2|6608.42|6608.42|6623.05|6623.05|6608.17|6608.17|0
1608193800000|2020-12-17 08:30:00|6607.14|6607.14|6628.54|6628.54|6628.54|6628.54|6607.14|6607.14|0
1608194100000|2020-12-17 08:35:00|6629.4|6629.4|6618.92|6618.92|6632.35|6632.35|6617.02|6617.02|0
1608194400000|2020-12-17 08:40:00|6620.2|6620.2|6618.08|6618.08|6620.4|6620.4|6616.87|6616.87|0
1608194700000|2020-12-17 08:45:00|6618.93|6618.93|6609.39|6609.39|6618.93|6618.93|6605.89|6605.89|0
1608195000000|2020-12-17 08:50:00|6608.88|6608.88|6612.74|6612.74|6612.74|6612.74|6608.49|6608.49|0
1608195300000|2020-12-17 08:55:00|6612.14|6612.14|6610.07|6610.07|6614.68|6614.68|6610.07|6610.07|0
1608195600000|2020-12-17 09:00:00|6610.67|6610.67|6618.86|6618.86|6618.86|6618.86|6610.67|6610.67|0
1608195900000|2020-12-17 09:05:00|6619.57|6619.57|6606.54|6606.54|6620.84|6620.84|6606.54|6606.54|0
1608196200000|2020-12-17 09:10:00|6605.84|6605.84|6598.64|6598.64|6607.11|6607.11|6598.64|6598.64|0
1608196500000|2020-12-17 09:15:00|6598.05|6598.05|6595.58|6595.58|6599.57|6599.57|6594.63|6594.63|0
1608196800000|2020-12-17 09:20:00|6596.29|6596.29|6595.24|6595.24|6596.87|6596.87|6592.23|6592.23|0
1608197100000|2020-12-17 09:25:00|6594.64|6594.64|6585.43|6585.43|6594.64|6594.64|6584.66|6584.66|0
1608197400000|2020-12-17 09:30:00|6586.63|6586.63|6589.13|6589.13|6589.13|6589.13|6584.49|6584.49|0
1608197700000|2020-12-17 09:35:00|6588.42|6588.42|6589.56|6589.56|6589.56|6589.56|6586.36|6586.36|0
1608198000000|2020-12-17 09:40:00|6590.16|6590.16|6588.04|6588.04|6590.83|6590.83|6586.73|6586.73|0
1608198300000|2020-12-17 09:45:00|6588.39|6588.39|6585.52|6585.52|6591.09|6591.09|6585.47|6585.47|0
1608198600000|2020-12-17 09:50:00|6586.12|6586.12|6593.27|6593.27|6593.94|6593.94|6586.12|6586.12|0
1608198900000|2020-12-17 09:55:00|6591|6591|6590.33|6590.33|6591|6591|6588.74|6588.74|0
1608199200000|2020-12-17 10:00:00|6589.73|6589.73|6586.77|6586.77|6590.44|6590.44|6586.34|6586.34|0
1608199500000|2020-12-17 10:05:00|6586.09|6586.09|6584.22|6584.22|6586.09|6586.09|6581.28|6581.28|0
1608199800000|2020-12-17 10:10:00|6584.57|6584.57|6588.13|6588.13|6589.4|6589.4|6582.31|6582.31|0
1608200100000|2020-12-17 10:15:00|6589.03|6589.03|6602.79|6602.79|6602.79|6602.79|6589.03|6589.03|0
1608200400000|2020-12-17 10:20:00|6601.5|6601.5|6604.18|6604.18|6604.18|6604.18|6600.89|6600.89|0
1608200700000|2020-12-17 10:25:00|6604.53|6604.53|6610.81|6610.81|6611.03|6611.03|6603.67|6603.67|0
1608201000000|2020-12-17 10:30:00|6610.38|6610.38|6609.43|6609.43|6612.64|6612.64|6607.81|6607.81|0
1608201300000|2020-12-17 10:35:00|6608.84|6608.84|6607.81|6607.81|6608.84|6608.84|6604.81|6604.81|0
1608201600000|2020-12-17 10:40:00|6608.49|6608.49|6613.2|6613.2|6613.2|6613.2|6608.49|6608.49|0
1608201900000|2020-12-17 10:45:00|6612.77|6612.77|6614.27|6614.27|6614.62|6614.62|6610.89|6610.89|0
1608202200000|2020-12-17 10:50:00|6614.87|6614.87|6610.51|6610.51|6614.93|6614.93|6609.81|6609.81|0
1608202500000|2020-12-17 10:55:00|6610.74|6610.74|6606.76|6606.76|6610.74|6610.74|6606.76|6606.76|0
1608202800000|2020-12-17 11:00:00|6607.19|6607.19|6607.7|6607.7|6607.7|6607.7|6605.63|6605.63|0
1608203100000|2020-12-17 11:05:00|6606.84|6606.84|6615.26|6615.26|6616.78|6616.78|6606.84|6606.84|0
1608203400000|2020-12-17 11:10:00|6616.03|6616.03|6624.18|6624.18|6624.18|6624.18|6615.58|6615.58|0
1608203700000|2020-12-17 11:15:00|6623.26|6623.26|6624.78|6624.78|6626.47|6626.47|6623.26|6623.26|0
1608204000000|2020-12-17 11:20:00|6625.38|6625.38|6627.43|6627.43|6628.03|6628.03|6624.92|6624.92|0
1608204300000|2020-12-17 11:25:00|6626.23|6626.23|6626.36|6626.36|6627.36|6627.36|6625.1|6625.1|0
1608204600000|2020-12-17 11:30:00|6626.01|6626.01|6627.43|6627.43|6628.29|6628.29|6626.01|6626.01|0
1608204900000|2020-12-17 11:35:00|6628.71|6628.71|6630.13|6630.13|6630.54|6630.54|6628.56|6628.56|0
1608205200000|2020-12-17 11:40:00|6630.56|6630.56|6628.44|6628.44|6630.91|6630.91|6627.95|6627.95|0
1608205500000|2020-12-17 11:45:00|6628.21|6628.21|6631.41|6631.41|6631.76|6631.76|6627.78|6627.78|0
1608205800000|2020-12-17 11:50:00|6631.06|6631.06|6634.38|6634.38|6635.12|6635.12|6629.16|6629.16|0
1608206100000|2020-12-17 11:55:00|6634.6|6634.6|6638.35|6638.35|6638.35|6638.35|6634.6|6634.6|0
1608206400000|2020-12-17 12:00:00|6637.07|6637.07|6631.37|6631.37|6637.07|6637.07|6630.92|6630.92|0
1608206700000|2020-12-17 12:05:00|6630.86|6630.86|6634.8|6634.8|6634.8|6634.8|6630.09|6630.09|0
1608207000000|2020-12-17 12:10:00|6635.03|6635.03|6633.92|6633.92|6636.76|6636.76|6633.92|6633.92|0
1608207300000|2020-12-17 12:15:00|6634.27|6634.27|6634.7|6634.7|6635.62|6635.62|6632.57|6632.57|0
1608207600000|2020-12-17 12:20:00|6635.62|6635.62|6635|6635|6635.97|6635.97|6630.43|6630.43|0
1608207900000|2020-12-17 12:25:00|6634.15|6634.15|6639.8|6639.8|6642.08|6642.08|6634.15|6634.15|0
1608208200000|2020-12-17 12:30:00|6640.4|6640.4|6642.29|6642.29|6643.34|6643.34|6640.4|6640.4|0
1608208500000|2020-12-17 12:35:00|6642.03|6642.03|6641.33|6641.33|6642.03|6642.03|6633.53|6633.53|0
1608208800000|2020-12-17 12:40:00|6642.19|6642.19|6643.72|6643.72|6643.72|6643.72|6637.69|6637.69|0
1608209100000|2020-12-17 12:45:00|6644.23|6644.23|6654.08|6654.08|6655.59|6655.59|6644.23|6644.23|0
1608209400000|2020-12-17 12:50:00|6653.85|6653.85|6654.64|6654.64|6656.86|6656.86|6653|6653|0
1608209700000|2020-12-17 12:55:00|6655.07|6655.07|6657.67|6657.67|6662.61|6662.61|6655.07|6655.07|0
1608210000000|2020-12-17 13:00:00|6656.62|6656.62|6651.75|6651.75|6656.62|6656.62|6651.75|6651.75|0
1608210300000|2020-12-17 13:05:00|6650.47|6650.47|6656.53|6656.53|6658.7|6658.7|6650.47|6650.47|0
1608210600000|2020-12-17 13:10:00|6656.75|6656.75|6654.31|6654.31|6656.98|6656.98|6652.02|6652.02|0
1608210900000|2020-12-17 13:15:00|6653.86|6653.86|6655.19|6655.19|6655.54|6655.54|6651.98|6651.98|0
1608211200000|2020-12-17 13:20:00|6653.9|6653.9|6655.41|6655.41|6656.09|6656.09|6653.1|6653.1|0
1608211500000|2020-12-17 13:25:00|6655.06|6655.06|6651.08|6651.08|6655.41|6655.41|6651.08|6651.08|0
1608211800000|2020-12-17 13:30:00|6650.63|6650.63|6654.6|6654.6|6655.03|6655.03|6648.79|6648.79|0
1608212100000|2020-12-17 13:35:00|6655.2|6655.2|6650.09|6650.09|6655.2|6655.2|6650.09|6650.09|0
1608212400000|2020-12-17 13:40:00|6649.18|6649.18|6646.37|6646.37|6651.8|6651.8|6644.81|6644.81|0
1608212700000|2020-12-17 13:45:00|6647.28|6647.28|6645.31|6645.31|6648.13|6648.13|6645.31|6645.31|0
1608213000000|2020-12-17 13:50:00|6645.54|6645.54|6649.15|6649.15|6649.65|6649.65|6645.54|6645.54|0
1608213300000|2020-12-17 13:55:00|6649.85|6649.85|6649.97|6649.97|6650.61|6650.61|6647.13|6647.13|0
1608213600000|2020-12-17 14:00:00|6650.32|6650.32|6653.6|6653.6|6656.67|6656.67|6650.32|6650.32|0
1608213900000|2020-12-17 14:05:00|6654.28|6654.28|6657.75|6657.75|6660.28|6660.28|6653.68|6653.68|0
1608214200000|2020-12-17 14:10:00|6656.84|6656.84|6655.31|6655.31|6657.26|6657.26|6654.54|6654.54|0
1608214500000|2020-12-17 14:15:00|6656.16|6656.16|6656.93|6656.93|6658.82|6658.82|6655.98|6655.98|0
1608214800000|2020-12-17 14:20:00|6656.08|6656.08|6663.29|6663.29|6663.43|6663.43|6656.08|6656.08|0
1608215100000|2020-12-17 14:25:00|6663.74|6663.74|6664.14|6664.14|6666.19|6666.19|6661.54|6661.54|0
1608215400000|2020-12-17 14:30:00|6664.57|6664.57|6670.67|6670.67|6670.67|6670.67|6661.38|6661.38|0
1608215700000|2020-12-17 14:35:00|6670.92|6670.92|6668.74|6668.74|6673.78|6673.78|6665.66|6665.66|0
1608216000000|2020-12-17 14:40:00|6668.97|6668.97|6675.66|6675.66|6676.08|6676.08|6668.92|6668.92|0
1608216300000|2020-12-17 14:45:00|6676.01|6676.01|6679.25|6679.25|6679.73|6679.73|6674.55|6674.55|0
1608216600000|2020-12-17 14:50:00|6679.48|6679.48|6685.55|6685.55|6689|6689|6678.56|6678.56|0
1608216900000|2020-12-17 14:55:00|6685.12|6685.12|6687.24|6687.24|6691.33|6691.33|6684.52|6684.52|0
1608217200000|2020-12-17 15:00:00|6686.81|6686.81|6686.96|6686.96|6693.12|6693.12|6684.72|6684.72|0
1608217500000|2020-12-17 15:05:00|6686.61|6686.61|6689.48|6689.48|6689.97|6689.97|6684.28|6684.28|0
1608217800000|2020-12-17 15:10:00|6689.71|6689.71|6689.94|6689.94|6692.19|6692.19|6685.56|6685.56|0
1608218100000|2020-12-17 15:15:00|6688.48|6688.48|6679.8|6679.8|6688.48|6688.48|6679.12|6679.12|0
1608218400000|2020-12-17 15:20:00|6679.44|6679.44|6670.76|6670.76|6680.21|6680.21|6669.2|6669.2|0
1608218700000|2020-12-17 15:25:00|6671.19|6671.19|6666.34|6666.34|6672.92|6672.92|6665.82|6665.82|0
1608219000000|2020-12-17 15:30:00|6665.48|6665.48|6661.52|6661.52|6665.48|6665.48|6661.52|6661.52|0
1608219300000|2020-12-17 15:35:00|6660.66|6660.66|6651.99|6651.99|6660.66|6660.66|6651.99|6651.99|0
1608219600000|2020-12-17 15:40:00|6651.07|6651.07|6642.98|6642.98|6651.07|6651.07|6641.95|6641.95|0
1608219900000|2020-12-17 15:45:00|6643.43|6643.43|6646.28|6646.28|6648.62|6648.62|6641.6|6641.6|0
1608220200000|2020-12-17 15:50:00|6646.88|6646.88|6647.12|6647.12|6647.89|6647.89|6642.52|6642.52|0
1608220500000|2020-12-17 15:55:00|6646.69|6646.69|6647.33|6647.33|6648.92|6648.92|6644.81|6644.81|0
1608220800000|2020-12-17 16:00:00|6647.78|6647.78|6646.97|6646.97|6650.65|6650.65|6645.97|6645.97|0
1608221100000|2020-12-17 16:05:00|6646.62|6646.62|6635.91|6635.91|6646.62|6646.62|6635.56|6635.56|0
1608221400000|2020-12-17 16:10:00|6635.66|6635.66|6637.79|6637.79|6640.53|6640.53|6635.66|6635.66|0
1608221700000|2020-12-17 16:15:00|6638.39|6638.39|6643.1|6643.1|6644.11|6644.11|6638.39|6638.39|0
1608222000000|2020-12-17 16:20:00|6643.55|6643.55|6632.12|6632.12|6643.55|6643.55|6632.12|6632.12|0
1608222300000|2020-12-17 16:25:00|6633.04|6633.04|6632.75|6632.75|6636.16|6636.16|6626.82|6626.82|0
1608279300000|2020-12-18 08:15:00|6658.89|6658.89|6682.54|6682.54|6685|6685|6656.27|6656.27|0
1608279600000|2020-12-18 08:20:00|6683.24|6683.24|6676.3|6676.3|6687.71|6687.71|6675.49|6675.49|0
1608279900000|2020-12-18 08:25:00|6677.43|6677.43|6700.2|6700.2|6700.2|6700.2|6675.71|6675.71|0
1608280200000|2020-12-18 08:30:00|6701.26|6701.26|6706.73|6706.73|6714.07|6714.07|6699.85|6699.85|0
1608280500000|2020-12-18 08:35:00|6706.13|6706.13|6721.28|6721.28|6722.46|6722.46|6706.13|6706.13|0
1608280800000|2020-12-18 08:40:00|6721.87|6721.87|6731.74|6731.74|6732.34|6732.34|6714.7|6714.7|0
1608281100000|2020-12-18 08:45:00|6731.29|6731.29|6729.09|6729.09|6737.52|6737.52|6729.09|6729.09|0
1608281400000|2020-12-18 08:50:00|6730.28|6730.28|6719.68|6719.68|6731.99|6731.99|6717.2|6717.2|0
1608281700000|2020-12-18 08:55:00|6719.45|6719.45|6717.99|6717.99|6723.15|6723.15|6715.46|6715.46|0
1608282000000|2020-12-18 09:00:00|6718.58|6718.58|6726.54|6726.54|6727.21|6727.21|6718.58|6718.58|0
1608282300000|2020-12-18 09:05:00|6725.68|6725.68|6740.52|6740.52|6740.52|6740.52|6723.47|6723.47|0
1608282600000|2020-12-18 09:10:00|6739.67|6739.67|6720.3|6720.3|6740.43|6740.43|6720.3|6720.3|0
1608282900000|2020-12-18 09:15:00|6720.9|6720.9|6718.39|6718.39|6724.29|6724.29|6718.37|6718.37|0
1608283200000|2020-12-18 09:20:00|6718.98|6718.98|6722.41|6722.41|6722.6|6722.6|6716.88|6716.88|0
1608283500000|2020-12-18 09:25:00|6722.06|6722.06|6725.37|6725.37|6726.32|6726.32|6719.52|6719.52|0
1608283800000|2020-12-18 09:30:00|6726.29|6726.29|6720.97|6720.97|6727.32|6727.32|6720.97|6720.97|0
1608284100000|2020-12-18 09:35:00|6721.56|6721.56|6719.88|6719.88|6724.41|6724.41|6716.46|6716.46|0
1608284400000|2020-12-18 09:40:00|6719.02|6719.02|6716.99|6716.99|6719.02|6719.02|6715.64|6715.64|0
1608284700000|2020-12-18 09:45:00|6716.07|6716.07|6714.04|6714.04|6718.46|6718.46|6713.64|6713.64|0
1608285000000|2020-12-18 09:50:00|6713.44|6713.44|6712.71|6712.71|6714.82|6714.82|6710.66|6710.66|0
1608285300000|2020-12-18 09:55:00|6712.94|6712.94|6720.24|6720.24|6720.47|6720.47|6712.79|6712.79|0
1608285600000|2020-12-18 10:00:00|6721.95|6721.95|6722.49|6722.49|6724.39|6724.39|6720.35|6720.35|0
1608285900000|2020-12-18 10:05:00|6723.35|6723.35|6725.56|6725.56|6726.42|6726.42|6718.11|6718.11|0
1608286500000|2020-12-18 10:15:00|6726.07|6726.07|6699.73|6699.73|6726.67|6726.67|6698.67|6698.67|0
1608286800000|2020-12-18 10:20:00|6698.87|6698.87|6706.26|6706.26|6709.74|6709.74|6698.87|6698.87|0
1608287100000|2020-12-18 10:25:00|6706.04|6706.04|6694.83|6694.83|6706.04|6706.04|6693.27|6693.27|0
1608287400000|2020-12-18 10:30:00|6694.15|6694.15|6687.82|6687.82|6695|6695|6687.39|6687.39|0
1608287700000|2020-12-18 10:35:00|6688.27|6688.27|6674.08|6674.08|6688.27|6688.27|6661.9|6661.9|0
1608288000000|2020-12-18 10:40:00|6675|6675|6680.36|6680.36|6680.96|6680.96|6673.86|6673.86|0
1608288300000|2020-12-18 10:45:00|6681.56|6681.56|6693.25|6693.25|6693.25|6693.25|6681.56|6681.56|0
1608288600000|2020-12-18 10:50:00|6693.62|6693.62|6714.84|6714.84|6715.07|6715.07|6691.49|6691.49|0
1608288900000|2020-12-18 10:55:00|6715.07|6715.07|6716.14|6716.14|6719.36|6719.36|6711.48|6711.48|0
1608289200000|2020-12-18 11:00:00|6716.36|6716.36|6689.3|6689.3|6716.36|6716.36|6688.7|6688.7|0
1608289500000|2020-12-18 11:05:00|6690.21|6690.21|6682.73|6682.73|6691.62|6691.62|6682.49|6682.49|0
1608289800000|2020-12-18 11:10:00|6682.5|6682.5|6691.09|6691.09|6692.11|6692.11|6681.99|6681.99|0
1608290100000|2020-12-18 11:15:00|6691.32|6691.32|6698.66|6698.66|6698.66|6698.66|6690.03|6690.03|0
1608290400000|2020-12-18 11:20:00|6699.09|6699.09|6697.65|6697.65|6702.68|6702.68|6697.65|6697.65|0
1608290700000|2020-12-18 11:25:00|6696.79|6696.79|6695.84|6695.84|6697.5|6697.5|6693.4|6693.4|0
1608291000000|2020-12-18 11:30:00|6696.52|6696.52|6695.14|6695.14|6698.23|6698.23|6694.05|6694.05|0
1608291300000|2020-12-18 11:35:00|6695.57|6695.57|6707.85|6707.85|6709.21|6709.21|6695.57|6695.57|0
1608291600000|2020-12-18 11:40:00|6708.31|6708.31|6701.55|6701.55|6708.31|6708.31|6701.55|6701.55|0
1608291900000|2020-12-18 11:45:00|6699.41|6699.41|6698.38|6698.38|6700.72|6700.72|6696.52|6696.52|0
1608292200000|2020-12-18 11:50:00|6698.98|6698.98|6693.44|6693.44|6704.7|6704.7|6693.44|6693.44|0
1608292500000|2020-12-18 11:55:00|6692.58|6692.58|6695.89|6695.89|6696.62|6696.62|6691.42|6691.42|0
1608292800000|2020-12-18 12:00:00|6696.32|6696.32|6705.01|6705.01|6705.01|6705.01|6694.84|6694.84|0
1608293100000|2020-12-18 12:05:00|6705.69|6705.69|6705.26|6705.26|6708.55|6708.55|6704.78|6704.78|0
1608293400000|2020-12-18 12:10:00|6704.34|6704.34|6694.93|6694.93|6704.34|6704.34|6694.93|6694.93|0
1608293700000|2020-12-18 12:15:00|6695.28|6695.28|6694.95|6694.95|6696.01|6696.01|6689.54|6689.54|0
1608294000000|2020-12-18 12:20:00|6695.41|6695.41|6694.28|6694.28|6696.59|6696.59|6694.28|6694.28|0
1608294300000|2020-12-18 12:25:00|6694.88|6694.88|6691.25|6691.25|6698.07|6698.07|6690.69|6690.69|0
1608294600000|2020-12-18 12:30:00|6691.47|6691.47|6688.03|6688.03|6691.93|6691.93|6688.03|6688.03|0
1608294900000|2020-12-18 12:35:00|6688.95|6688.95|6688.59|6688.59|6689.9|6689.9|6686.95|6686.95|0
1608295200000|2020-12-18 12:40:00|6689.28|6689.28|6692.61|6692.61|6695.58|6695.58|6689.05|6689.05|0
1608295500000|2020-12-18 12:45:00|6693.06|6693.06|6689.7|6689.7|6693.97|6693.97|6689.7|6689.7|0
1608295800000|2020-12-18 12:50:00|6689.1|6689.1|6690.94|6690.94|6691.77|6691.77|6687.67|6687.67|0
1608296100000|2020-12-18 12:55:00|6691.17|6691.17|6689.83|6689.83|6691.85|6691.85|6688.85|6688.85|0
1608296400000|2020-12-18 13:00:00|6689.13|6689.13|6680.93|6680.93|6689.58|6689.58|6680.93|6680.93|0
1608296700000|2020-12-18 13:05:00|6681.53|6681.53|6685.45|6685.45|6686.53|6686.53|6678.77|6678.77|0
1608297000000|2020-12-18 13:10:00|6686.66|6686.66|6693.15|6693.15|6693.15|6693.15|6686.66|6686.66|0
1608297300000|2020-12-18 13:15:00|6692.8|6692.8|6689.81|6689.81|6692.8|6692.8|6688.95|6688.95|0
1608297600000|2020-12-18 13:20:00|6690.17|6690.17|6689.34|6689.34|6694.19|6694.19|6689.34|6689.34|0
1608297900000|2020-12-18 13:25:00|6688.48|6688.48|6689.92|6689.92|6689.92|6689.92|6687.2|6687.2|0
1608298200000|2020-12-18 13:30:00|6688.72|6688.72|6684.04|6684.04|6689.23|6689.23|6683.14|6683.14|0
1608298500000|2020-12-18 13:35:00|6683.68|6683.68|6673.5|6673.5|6683.68|6683.68|6672.82|6672.82|0
1608298800000|2020-12-18 13:40:00|6674.21|6674.21|6679.85|6679.85|6679.85|6679.85|6673.12|6673.12|0
1608299100000|2020-12-18 13:45:00|6680.28|6680.28|6673.46|6673.46|6680.28|6680.28|6672.27|6672.27|0
1608299400000|2020-12-18 13:50:00|6673.82|6673.82|6674.98|6674.98|6678.14|6678.14|6673.82|6673.82|0
1608299700000|2020-12-18 13:55:00|6675.44|6675.44|6672.5|6672.5|6678.14|6678.14|6672.5|6672.5|0
1608300000000|2020-12-18 14:00:00|6672.86|6672.86|6673.57|6673.57|6673.88|6673.88|6671.08|6671.08|0
1608300300000|2020-12-18 14:05:00|6673.92|6673.92|6670.75|6670.75|6674.97|6674.97|6667.98|6667.98|0
1608300600000|2020-12-18 14:10:00|6671.17|6671.17|6663.91|6663.91|6673.03|6673.03|6662.5|6662.5|0
1608300900000|2020-12-18 14:15:00|6664.42|6664.42|6669.34|6669.34|6669.34|6669.34|6662.03|6662.03|0
1608301200000|2020-12-18 14:20:00|6669.77|6669.77|6675.63|6675.63|6675.63|6675.63|6669.77|6669.77|0
1608301500000|2020-12-18 14:25:00|6676.23|6676.23|6671.67|6671.67|6676.23|6676.23|6670.76|6670.76|0
1608301800000|2020-12-18 14:30:00|6671.32|6671.32|6666.18|6666.18|6675.86|6675.86|6665.4|6665.4|0
1608302100000|2020-12-18 14:35:00|6665.75|6665.75|6666.01|6666.01|6669.01|6669.01|6664.49|6664.49|0
1608302400000|2020-12-18 14:40:00|6666.86|6666.86|6666.74|6666.74|6669.33|6669.33|6663.17|6663.17|0
1608302700000|2020-12-18 14:45:00|6666.39|6666.39|6661.48|6661.48|6666.85|6666.85|6660.53|6660.53|0
1608303000000|2020-12-18 14:50:00|6661.13|6661.13|6660.81|6660.81|6667.99|6667.99|6657.14|6657.14|0
1608303300000|2020-12-18 14:55:00|6662.65|6662.65|6674.12|6674.12|6675.66|6675.66|6662.65|6662.65|0
1608303600000|2020-12-18 15:00:00|6675.94|6675.94|6675.41|6675.41|6682.93|6682.93|6674.57|6674.57|0
1608303900000|2020-12-18 15:05:00|6675.84|6675.84|6690.51|6690.51|6690.51|6690.51|6675.84|6675.84|0
1608304200000|2020-12-18 15:10:00|6691.79|6691.79|6691.78|6691.78|6696.35|6696.35|6688.28|6688.28|0
1608304500000|2020-12-18 15:15:00|6691.1|6691.1|6696.38|6696.38|6696.38|6696.38|6688.99|6688.99|0
1608304800000|2020-12-18 15:20:00|6696.98|6696.98|6697.41|6697.41|6700.93|6700.93|6695.53|6695.53|0
1608305100000|2020-12-18 15:25:00|6696.56|6696.56|6688.3|6688.3|6700.8|6700.8|6686.6|6686.6|0
1608305400000|2020-12-18 15:30:00|6688.9|6688.9|6689.75|6689.75|6693.66|6693.66|6687.46|6687.46|0
1608305700000|2020-12-18 15:35:00|6689.52|6689.52|6685.19|6685.19|6689.52|6689.52|6684.35|6684.35|0
1608306000000|2020-12-18 15:40:00|6684.34|6684.34|6690.52|6690.52|6690.52|6690.52|6684.34|6684.34|0
1608306300000|2020-12-18 15:45:00|6689.92|6689.92|6688.17|6688.17|6691.6|6691.6|6685.35|6685.35|0
1608306600000|2020-12-18 15:50:00|6688.77|6688.77|6688.85|6688.85|6691.8|6691.8|6686.57|6686.57|0
1608306900000|2020-12-18 15:55:00|6688.5|6688.5|6688.46|6688.46|6692.02|6692.02|6687.42|6687.42|0
1608307200000|2020-12-18 16:00:00|6688.23|6688.23|6684.52|6684.52|6689.03|6689.03|6683.66|6683.66|0
1608307500000|2020-12-18 16:05:00|6684.95|6684.95|6679.68|6679.68|6685.65|6685.65|6678.41|6678.41|0
1608307800000|2020-12-18 16:10:00|6679.45|6679.45|6671.13|6671.13|6680.72|6680.72|6670.8|6670.8|0
1608308100000|2020-12-18 16:15:00|6671.55|6671.55|6665.63|6665.63|6671.71|6671.71|6663.01|6663.01|0
1608308400000|2020-12-18 16:20:00|6665.86|6665.86|6665.1|6665.1|6665.86|6665.86|6661.08|6661.08|0
1608308700000|2020-12-18 16:25:00|6665.95|6665.95|6650.15|6650.15|6665.95|6665.95|6650.15|6650.15|0
1608538500000|2020-12-21 08:15:00|6557.34|6557.34|6571.91|6571.91|6571.93|6571.93|6557.34|6557.34|0
1608538800000|2020-12-21 08:20:00|6570.61|6570.61|6539.69|6539.69|6570.61|6570.61|6535.88|6535.88|0
1608539100000|2020-12-21 08:25:00|6541.44|6541.44|6546.56|6546.56|6550.19|6550.19|6541.44|6541.44|0
1608539400000|2020-12-21 08:30:00|6545.64|6545.64|6566.19|6566.19|6566.19|6566.19|6542.9|6542.9|0
1608539700000|2020-12-21 08:35:00|6567.25|6567.25|6577.83|6577.83|6581.2|6581.2|6564.24|6564.24|0
1608540000000|2020-12-21 08:40:00|6577.28|6577.28|6564.57|6564.57|6581.38|6581.38|6564.09|6564.09|0
1608540300000|2020-12-21 08:45:00|6564|6564|6562.39|6562.39|6565.92|6565.92|6558.29|6558.29|0
1608540600000|2020-12-21 08:50:00|6562.67|6562.67|6558.38|6558.38|6568.95|6568.95|6557.16|6557.16|0
1608540900000|2020-12-21 08:55:00|6558.03|6558.03|6566.14|6566.14|6566.14|6566.14|6554.33|6554.33|0
1608541200000|2020-12-21 09:00:00|6565.4|6565.4|6561.1|6561.1|6566.15|6566.15|6553.66|6553.66|0
1608541500000|2020-12-21 09:05:00|6565.45|6565.45|6557.84|6557.84|6568|6568|6551.95|6551.95|0
1608541800000|2020-12-21 09:10:00|6557.14|6557.14|6549.37|6549.37|6559.92|6559.92|6543.68|6543.68|0
1608542100000|2020-12-21 09:15:00|6550.11|6550.11|6566.26|6566.26|6568.19|6568.19|6550.11|6550.11|0
1608542400000|2020-12-21 09:20:00|6565.89|6565.89|6567.2|6567.2|6574.47|6574.47|6564.11|6564.11|0
1608542700000|2020-12-21 09:25:00|6566.5|6566.5|6558.71|6558.71|6566.5|6566.5|6558.36|6558.36|0
1608543000000|2020-12-21 09:30:00|6559.41|6559.41|6553.29|6553.29|6563.56|6563.56|6551.47|6551.47|0
1608543300000|2020-12-21 09:35:00|6554.04|6554.04|6541.43|6541.43|6554.04|6554.04|6539.8|6539.8|0
1608543600000|2020-12-21 09:40:00|6540.73|6540.73|6518.82|6518.82|6542.09|6542.09|6518.27|6518.27|0
1608543900000|2020-12-21 09:45:00|6518.47|6518.47|6498.65|6498.65|6518.47|6518.47|6493.8|6493.8|0
1608544200000|2020-12-21 09:50:00|6499.8|6499.8|6503.49|6503.49|6504.91|6504.91|6495.44|6495.44|0
1608544500000|2020-12-21 09:55:00|6504.18|6504.18|6506.9|6506.9|6507.64|6507.64|6501.41|6501.41|0
1608544800000|2020-12-21 10:00:00|6506.61|6506.61|6490.7|6490.7|6506.61|6506.61|6489.76|6489.76|0
1608545100000|2020-12-21 10:05:00|6490.35|6490.35|6485.01|6485.01|6491.68|6491.68|6483.88|6483.88|0
1608545400000|2020-12-21 10:10:00|6484.81|6484.81|6483.93|6483.93|6485.85|6485.85|6481.91|6481.91|0
1608545700000|2020-12-21 10:15:00|6483.58|6483.58|6482.69|6482.69|6497.51|6497.51|6480.38|6480.38|0
1608546000000|2020-12-21 10:20:00|6483.05|6483.05|6460.15|6460.15|6483.69|6483.69|6460.15|6460.15|0
1608546300000|2020-12-21 10:25:00|6459.35|6459.35|6446.5|6446.5|6460.05|6460.05|6445.16|6445.16|0
1608546600000|2020-12-21 10:30:00|6446.15|6446.15|6437.68|6437.68|6446.65|6446.65|6428.21|6428.21|0
1608546900000|2020-12-21 10:35:00|6437.97|6437.97|6462.02|6462.02|6462.72|6462.72|6436.67|6436.67|0
1608547200000|2020-12-21 10:40:00|6461.67|6461.67|6449.7|6449.7|6461.67|6461.67|6448.63|6448.63|0
1608547500000|2020-12-21 10:45:00|6449.35|6449.35|6428.77|6428.77|6449.35|6449.35|6425.86|6425.86|0
1608547800000|2020-12-21 10:50:00|6428.96|6428.96|6422.03|6422.03|6438.33|6438.33|6419.34|6419.34|0
1608548100000|2020-12-21 10:55:00|6422.38|6422.38|6419.92|6419.92|6428.65|6428.65|6405.19|6405.19|0
1608548400000|2020-12-21 11:00:00|6420.29|6420.29|6430.18|6430.18|6430.18|6430.18|6417.24|6417.24|0
1608548700000|2020-12-21 11:05:00|6430|6430|6432.12|6432.12|6435.57|6435.57|6426.48|6426.48|0
1608549000000|2020-12-21 11:10:00|6432.98|6432.98|6454.03|6454.03|6457.71|6457.71|6432.61|6432.61|0
1608549300000|2020-12-21 11:15:00|6454.38|6454.38|6450.15|6450.15|6460.96|6460.96|6450.15|6450.15|0
1608549600000|2020-12-21 11:20:00|6450.9|6450.9|6440.26|6440.26|6450.9|6450.9|6437.88|6437.88|0
1608549900000|2020-12-21 11:25:00|6439.51|6439.51|6460.44|6460.44|6461.01|6461.01|6438.11|6438.11|0
1608550200000|2020-12-21 11:30:00|6459.69|6459.69|6463.22|6463.22|6469.05|6469.05|6459.69|6459.69|0
1608550500000|2020-12-21 11:35:00|6462.87|6462.87|6465.79|6465.79|6473.27|6473.27|6462.87|6462.87|0
1608550800000|2020-12-21 11:40:00|6465.43|6465.43|6467.91|6467.91|6468.19|6468.19|6460.66|6460.66|0
1608551100000|2020-12-21 11:45:00|6468.26|6468.26|6464.76|6464.76|6470.9|6470.9|6460.91|6460.91|0
1608551400000|2020-12-21 11:50:00|6464.28|6464.28|6450.66|6450.66|6464.76|6464.76|6450.66|6450.66|0
1608551700000|2020-12-21 11:55:00|6451.64|6451.64|6452.68|6452.68|6462.77|6462.77|6450.93|6450.93|0
1608552000000|2020-12-21 12:00:00|6453.66|6453.66|6467.74|6467.74|6469.54|6469.54|6453.66|6453.66|0
1608552300000|2020-12-21 12:05:00|6468.11|6468.11|6460.47|6460.47|6472.93|6472.93|6459.77|6459.77|0
1608552600000|2020-12-21 12:10:00|6460.82|6460.82|6458.27|6458.27|6463.02|6463.02|6456.64|6456.64|0
1608552900000|2020-12-21 12:15:00|6458.64|6458.64|6458.49|6458.49|6462.07|6462.07|6457.72|6457.72|0
1608553200000|2020-12-21 12:20:00|6459.19|6459.19|6448.99|6448.99|6459.65|6459.65|6448.64|6448.64|0
1608553500000|2020-12-21 12:25:00|6450.49|6450.49|6452.15|6452.15|6454.06|6454.06|6448.2|6448.2|0
1608553800000|2020-12-21 12:30:00|6451.8|6451.8|6448.93|6448.93|6455.68|6455.68|6446.72|6446.72|0
1608554100000|2020-12-21 12:35:00|6449.28|6449.28|6451.95|6451.95|6453.7|6453.7|6449.28|6449.28|0
1608554400000|2020-12-21 12:40:00|6452.44|6452.44|6452.96|6452.96|6459.5|6459.5|6452.44|6452.44|0
1608554700000|2020-12-21 12:45:00|6452.77|6452.77|6459.72|6459.72|6460.07|6460.07|6452.02|6452.02|0
1608555000000|2020-12-21 12:50:00|6460.01|6460.01|6458.79|6458.79|6466.8|6466.8|6457.58|6457.58|0
1608555300000|2020-12-21 12:55:00|6459.54|6459.54|6455.03|6455.03|6460.53|6460.53|6454.5|6454.5|0
1608555600000|2020-12-21 13:00:00|6454.68|6454.68|6456.48|6456.48|6458.22|6458.22|6447.37|6447.37|0
1608555900000|2020-12-21 13:05:00|6455.72|6455.72|6452.9|6452.9|6456.56|6456.56|6449.57|6449.57|0
1608556200000|2020-12-21 13:10:00|6453.62|6453.62|6444.16|6444.16|6454.65|6454.65|6443.68|6443.68|0
1608556500000|2020-12-21 13:15:00|6444.51|6444.51|6440.84|6440.84|6444.51|6444.51|6436.17|6436.17|0
1608556800000|2020-12-21 13:20:00|6441.13|6441.13|6436.01|6436.01|6442.23|6442.23|6434.75|6434.75|0
1608557100000|2020-12-21 13:25:00|6436.19|6436.19|6436.69|6436.69|6443.42|6443.42|6436.19|6436.19|0
1608557400000|2020-12-21 13:30:00|6437.31|6437.31|6437.17|6437.17|6438.75|6438.75|6433.01|6433.01|0
1608557700000|2020-12-21 13:35:00|6436.42|6436.42|6434.53|6434.53|6443.74|6443.74|6434.3|6434.3|0
1608558000000|2020-12-21 13:40:00|6433.78|6433.78|6430|6430|6433.78|6433.78|6428.15|6428.15|0
1608558300000|2020-12-21 13:45:00|6429.3|6429.3|6437.67|6437.67|6437.67|6437.67|6427.31|6427.31|0
1608558600000|2020-12-21 13:50:00|6438.65|6438.65|6433.23|6433.23|6447.53|6447.53|6432.25|6432.25|0
1608558900000|2020-12-21 13:55:00|6432.88|6432.88|6438.6|6438.6|6438.6|6438.6|6432.88|6432.88|0
1608559200000|2020-12-21 14:00:00|6438.88|6438.88|6439.71|6439.71|6440.12|6440.12|6434.16|6434.16|0
1608559500000|2020-12-21 14:05:00|6439.35|6439.35|6443.5|6443.5|6443.94|6443.94|6438.06|6438.06|0
1608559800000|2020-12-21 14:10:00|6443.79|6443.79|6451.16|6451.16|6453.05|6453.05|6443.79|6443.79|0
1608560100000|2020-12-21 14:15:00|6450.18|6450.18|6454.47|6454.47|6454.47|6454.47|6449.11|6449.11|0
1608560400000|2020-12-21 14:20:00|6453.41|6453.41|6447.11|6447.11|6453.78|6453.78|6445.29|6445.29|0
1608560700000|2020-12-21 14:25:00|6446.76|6446.76|6444.82|6444.82|6449.67|6449.67|6444.82|6444.82|0
1608561000000|2020-12-21 14:30:00|6444.33|6444.33|6464.41|6464.41|6464.41|6464.41|6443.85|6443.85|0
1608561300000|2020-12-21 14:35:00|6465.84|6465.84|6465.14|6465.14|6469.43|6469.43|6465.14|6465.14|0
1608561600000|2020-12-21 14:40:00|6464.44|6464.44|6464.55|6464.55|6467.79|6467.79|6463.69|6463.69|0
1608561900000|2020-12-21 14:45:00|6464.36|6464.36|6464.21|6464.21|6464.61|6464.61|6457.2|6457.2|0
1608562200000|2020-12-21 14:50:00|6464.56|6464.56|6479.05|6479.05|6482.55|6482.55|6464.56|6464.56|0
1608562500000|2020-12-21 14:55:00|6479.24|6479.24|6470.74|6470.74|6480.63|6480.63|6469.5|6469.5|0
1608562800000|2020-12-21 15:00:00|6469.34|6469.34|6468.32|6468.32|6476.44|6476.44|6467.07|6467.07|0
1608563100000|2020-12-21 15:05:00|6467.97|6467.97|6448.76|6448.76|6467.97|6467.97|6448.76|6448.76|0
1608563400000|2020-12-21 15:10:00|6448.58|6448.58|6437.87|6437.87|6449.24|6449.24|6436.5|6436.5|0
1608563700000|2020-12-21 15:15:00|6437.53|6437.53|6448.77|6448.77|6449.73|6449.73|6436.95|6436.95|0
1608564000000|2020-12-21 15:20:00|6448.42|6448.42|6453.66|6453.66|6456.7|6456.7|6446.35|6446.35|0
1608564300000|2020-12-21 15:25:00|6453.87|6453.87|6459.35|6459.35|6459.53|6459.53|6452.29|6452.29|0
1608564600000|2020-12-21 15:30:00|6459.06|6459.06|6485.37|6485.37|6485.37|6485.37|6458.74|6458.74|0
1608564900000|2020-12-21 15:35:00|6485.92|6485.92|6483.17|6483.17|6490.07|6490.07|6481|6481|0
1608565200000|2020-12-21 15:40:00|6482.48|6482.48|6485.95|6485.95|6488.89|6488.89|6479.46|6479.46|0
1608565500000|2020-12-21 15:45:00|6485.66|6485.66|6488.71|6488.71|6491.92|6491.92|6482.12|6482.12|0
1608565800000|2020-12-21 15:50:00|6488.9|6488.9|6495.36|6495.36|6497.54|6497.54|6488.9|6488.9|0
1608566100000|2020-12-21 15:55:00|6495.93|6495.93|6494.17|6494.17|6498.81|6498.81|6493.34|6493.34|0
1608566400000|2020-12-21 16:00:00|6493.82|6493.82|6512.02|6512.02|6512.02|6512.02|6493.82|6493.82|0
1608566700000|2020-12-21 16:05:00|6511.73|6511.73|6512.43|6512.43|6512.84|6512.84|6506.66|6506.66|0
1608567000000|2020-12-21 16:10:00|6512.8|6512.8|6523.1|6523.1|6523.1|6523.1|6511.77|6511.77|0
1608567300000|2020-12-21 16:15:00|6523.59|6523.59|6526.05|6526.05|6526.05|6526.05|6518.72|6518.72|0
1608567600000|2020-12-21 16:20:00|6525.51|6525.51|6521.61|6521.61|6527.37|6527.37|6520.54|6520.54|0
1608567900000|2020-12-21 16:25:00|6521.43|6521.43|6523.21|6523.21|6529.77|6529.77|6519.19|6519.19|0
1608624900000|2020-12-22 08:15:00|6509.38|6509.38|6513.92|6513.92|6514.66|6514.66|6501.32|6501.32|0
1608625200000|2020-12-22 08:20:00|6512.52|6512.52|6513.87|6513.87|6522.84|6522.84|6512.16|6512.16|0
1608625500000|2020-12-22 08:25:00|6512.72|6512.72|6515.52|6515.52|6517.19|6517.19|6508.96|6508.96|0
1608625800000|2020-12-22 08:30:00|6515.87|6515.87|6534.37|6534.37|6536.82|6536.82|6515.63|6515.63|0
1608626100000|2020-12-22 08:35:00|6534.56|6534.56|6537.86|6537.86|6540.6|6540.6|6534.27|6534.27|0
1608626400000|2020-12-22 08:40:00|6536.88|6536.88|6545.49|6545.49|6545.49|6545.49|6536.88|6536.88|0
1608626700000|2020-12-22 08:45:00|6545.12|6545.12|6548.25|6548.25|6549.19|6549.19|6543.03|6543.03|0
1608627000000|2020-12-22 08:50:00|6548.53|6548.53|6559.6|6559.6|6563.27|6563.27|6548.25|6548.25|0
1608627300000|2020-12-22 08:55:00|6559.95|6559.95|6563.79|6563.79|6565.36|6565.36|6559.95|6559.95|0
1608627600000|2020-12-22 09:00:00|6564.07|6564.07|6566.71|6566.71|6570.07|6570.07|6564.07|6564.07|0
1608627900000|2020-12-22 09:05:00|6567.08|6567.08|6577.39|6577.39|6578.78|6578.78|6566.03|6566.03|0
1608628200000|2020-12-22 09:10:00|6578.37|6578.37|6592.49|6592.49|6592.49|6592.49|6578.37|6578.37|0
1608628500000|2020-12-22 09:15:00|6592.98|6592.98|6577.46|6577.46|6595.77|6595.77|6577.46|6577.46|0
1608628800000|2020-12-22 09:20:00|6576.76|6576.76|6579.07|6579.07|6582.65|6582.65|6575.12|6575.12|0
1608629100000|2020-12-22 09:25:00|6579.44|6579.44|6573.62|6573.62|6581.54|6581.54|6573.62|6573.62|0
1608629400000|2020-12-22 09:30:00|6573.27|6573.27|6570.96|6570.96|6576.05|6576.05|6570.9|6570.9|0
1608629700000|2020-12-22 09:35:00|6569.91|6569.91|6579.59|6579.59|6580.74|6580.74|6568.68|6568.68|0
1608630000000|2020-12-22 09:40:00|6579.1|6579.1|6571.34|6571.34|6579.1|6579.1|6571.34|6571.34|0
1608630300000|2020-12-22 09:45:00|6570.99|6570.99|6566.7|6566.7|6570.99|6570.99|6562.49|6562.49|0
1608630600000|2020-12-22 09:50:00|6566.51|6566.51|6565.18|6565.18|6567.84|6567.84|6564.67|6564.67|0
1608630900000|2020-12-22 09:55:00|6565.88|6565.88|6563.56|6563.56|6567.58|6567.58|6562.81|6562.81|0
1608631200000|2020-12-22 10:00:00|6562.52|6562.52|6554.49|6554.49|6568.13|6568.13|6553.44|6553.44|0
1608631500000|2020-12-22 10:05:00|6554.14|6554.14|6557.46|6557.46|6559.86|6559.86|6553.52|6553.52|0
1608631800000|2020-12-22 10:10:00|6557.81|6557.81|6559.06|6559.06|6559.86|6559.86|6556|6556|0
1608632100000|2020-12-22 10:15:00|6558.57|6558.57|6557.02|6557.02|6558.57|6558.57|6553.25|6553.25|0
1608632400000|2020-12-22 10:20:00|6556.32|6556.32|6559.32|6559.32|6559.81|6559.81|6552.91|6552.91|0
1608632700000|2020-12-22 10:25:00|6558.97|6558.97|6559.45|6559.45|6560.5|6560.5|6558.62|6558.62|0
1608633000000|2020-12-22 10:30:00|6559.74|6559.74|6552.81|6552.81|6559.74|6559.74|6552.81|6552.81|0
1608633300000|2020-12-22 10:35:00|6552.46|6552.46|6548.3|6548.3|6552.46|6552.46|6547.55|6547.55|0
1608633600000|2020-12-22 10:40:00|6548.59|6548.59|6546.78|6546.78|6550.05|6550.05|6546.2|6546.2|0
1608633900000|2020-12-22 10:45:00|6546.43|6546.43|6546.69|6546.69|6548.09|6548.09|6539.49|6539.49|0
1608634200000|2020-12-22 10:50:00|6546.33|6546.33|6541.2|6541.2|6548.83|6548.83|6540.84|6540.84|0
1608634500000|2020-12-22 10:55:00|6540.5|6540.5|6541.73|6541.73|6541.73|6541.73|6538.47|6538.47|0
1608634800000|2020-12-22 11:00:00|6542.48|6542.48|6545.46|6545.46|6545.46|6545.46|6541.43|6541.43|0
1608635100000|2020-12-22 11:05:00|6546.04|6546.04|6552.56|6552.56|6556.86|6556.86|6546.04|6546.04|0
1608635400000|2020-12-22 11:10:00|6552.07|6552.07|6554.18|6554.18|6554.57|6554.57|6551.18|6551.18|0
1608635700000|2020-12-22 11:15:00|6554.36|6554.36|6556.41|6556.41|6556.76|6556.76|6551.55|6551.55|0
1608636000000|2020-12-22 11:20:00|6557.11|6557.11|6561.27|6561.27|6564.91|6564.91|6557.11|6557.11|0
1608636300000|2020-12-22 11:25:00|6560.23|6560.23|6555.24|6555.24|6560.23|6560.23|6554.89|6554.89|0
1608636600000|2020-12-22 11:30:00|6555.59|6555.59|6552.96|6552.96|6555.59|6555.59|6552.47|6552.47|0
1608636900000|2020-12-22 11:35:00|6552.21|6552.21|6544.6|6544.6|6552.21|6552.21|6544.16|6544.16|0
1608637200000|2020-12-22 11:40:00|6544.24|6544.24|6552.68|6552.68|6552.68|6552.68|6544.24|6544.24|0
1608637500000|2020-12-22 11:45:00|6552.04|6552.04|6552.69|6552.69|6553.21|6553.21|6551.09|6551.09|0
1608637800000|2020-12-22 11:50:00|6553.04|6553.04|6559.56|6559.56|6561.85|6561.85|6553.04|6553.04|0
1608638100000|2020-12-22 11:55:00|6559.21|6559.21|6564.64|6564.64|6568.3|6568.3|6559.21|6559.21|0
1608638400000|2020-12-22 12:00:00|6564.82|6564.82|6563.53|6563.53|6566.3|6566.3|6563.53|6563.53|0
1608638700000|2020-12-22 12:05:00|6564.58|6564.58|6562.42|6562.42|6566.21|6566.21|6562.42|6562.42|0
1608639000000|2020-12-22 12:10:00|6562.13|6562.13|6560.03|6560.03|6562.48|6562.48|6558.63|6558.63|0
1608639300000|2020-12-22 12:15:00|6561.08|6561.08|6555.76|6555.76|6561.08|6561.08|6555.76|6555.76|0
1608639600000|2020-12-22 12:20:00|6554.37|6554.37|6554.28|6554.28|6556.18|6556.18|6553.7|6553.7|0
1608639900000|2020-12-22 12:25:00|6554.98|6554.98|6553.33|6553.33|6555.33|6555.33|6553.28|6553.28|0
1608640200000|2020-12-22 12:30:00|6553.81|6553.81|6552.49|6552.49|6553.81|6553.81|6549.02|6549.02|0
1608640500000|2020-12-22 12:35:00|6553.55|6553.55|6566.38|6566.38|6567.02|6567.02|6553.55|6553.55|0
1608640800000|2020-12-22 12:40:00|6565.68|6565.68|6563.23|6563.23|6565.68|6565.68|6562.04|6562.04|0
1608641100000|2020-12-22 12:45:00|6564.28|6564.28|6564.66|6564.66|6566.04|6566.04|6564.28|6564.28|0
1608641400000|2020-12-22 12:50:00|6566.07|6566.07|6564.38|6564.38|6567.49|6567.49|6564.03|6564.03|0
1608641700000|2020-12-22 12:55:00|6564.73|6564.73|6563.06|6563.06|6565.57|6565.57|6562.01|6562.01|0
1608642000000|2020-12-22 13:00:00|6562.57|6562.57|6565.23|6565.23|6565.56|6565.56|6560.33|6560.33|0
1608642300000|2020-12-22 13:05:00|6566.29|6566.29|6570.53|6570.53|6571.64|6571.64|6565.89|6565.89|0
1608642600000|2020-12-22 13:10:00|6570.18|6570.18|6567.79|6567.79|6570.18|6570.18|6566.18|6566.18|0
1608642900000|2020-12-22 13:15:00|6567.42|6567.42|6570.48|6570.48|6570.97|6570.97|6567.42|6567.42|0
1608643200000|2020-12-22 13:20:00|6570.13|6570.13|6567.57|6567.57|6571.9|6571.9|6567.57|6567.57|0
1608643500000|2020-12-22 13:25:00|6567.92|6567.92|6568.36|6568.36|6569.95|6569.95|6567.65|6567.65|0
1608643800000|2020-12-22 13:30:00|6568.07|6568.07|6565.65|6565.65|6568.42|6568.42|6565.17|6565.17|0
1608644100000|2020-12-22 13:35:00|6565.94|6565.94|6568.47|6568.47|6570.35|6570.35|6565.94|6565.94|0
1608644400000|2020-12-22 13:40:00|6568.82|6568.82|6572.09|6572.09|6573.96|6573.96|6568.82|6568.82|0
1608644700000|2020-12-22 13:45:00|6571.04|6571.04|6571.69|6571.69|6572.04|6572.04|6569.59|6569.59|0
1608645000000|2020-12-22 13:50:00|6572.38|6572.38|6569.83|6569.83|6572.94|6572.94|6566.19|6566.19|0
1608645300000|2020-12-22 13:55:00|6570.2|6570.2|6563|6563|6571.04|6571.04|6561.26|6561.26|0
1608645600000|2020-12-22 14:00:00|6562.43|6562.43|6560.09|6560.09|6563.02|6563.02|6559.8|6559.8|0
1608645900000|2020-12-22 14:05:00|6560.38|6560.38|6557.05|6557.05|6561.66|6561.66|6556.3|6556.3|0
1608646200000|2020-12-22 14:10:00|6556.68|6556.68|6554.77|6554.77|6558.66|6558.66|6553.89|6553.89|0
1608646500000|2020-12-22 14:15:00|6553.73|6553.73|6551.64|6551.64|6555.65|6555.65|6550.8|6550.8|0
1608646800000|2020-12-22 14:20:00|6551.45|6551.45|6552.48|6552.48|6552.83|6552.83|6548.07|6548.07|0
1608647100000|2020-12-22 14:25:00|6552.83|6552.83|6551.6|6551.6|6554.49|6554.49|6549.67|6549.67|0
1608647400000|2020-12-22 14:30:00|6551.25|6551.25|6553.43|6553.43|6553.63|6553.63|6547.39|6547.39|0
1608647700000|2020-12-22 14:35:00|6552.03|6552.03|6548.74|6548.74|6553.09|6553.09|6548.74|6548.74|0
1608648000000|2020-12-22 14:40:00|6548.04|6548.04|6554.17|6554.17|6554.7|6554.7|6548.04|6548.04|0
1608648300000|2020-12-22 14:45:00|6553.82|6553.82|6565.95|6565.95|6567.17|6567.17|6553.82|6553.82|0
1608648600000|2020-12-22 14:50:00|6565.61|6565.61|6566.44|6566.44|6566.44|6566.44|6563.73|6563.73|0
1608648900000|2020-12-22 14:55:00|6566.1|6566.1|6573.16|6573.16|6573.16|6573.16|6566.1|6566.1|0
1608649200000|2020-12-22 15:00:00|6572.81|6572.81|6570.6|6570.6|6574.33|6574.33|6569.61|6569.61|0
1608649500000|2020-12-22 15:05:00|6570.31|6570.31|6580.01|6580.01|6580.01|6580.01|6569.96|6569.96|0
1608649800000|2020-12-22 15:10:00|6580.38|6580.38|6566.09|6566.09|6582.35|6582.35|6566.09|6566.09|0
1608650100000|2020-12-22 15:15:00|6565.74|6565.74|6569.39|6569.39|6571.12|6571.12|6565.74|6565.74|0
1608650400000|2020-12-22 15:20:00|6569.04|6569.04|6574.24|6574.24|6574.76|6574.76|6568.79|6568.79|0
1608650700000|2020-12-22 15:25:00|6573.2|6573.2|6574.07|6574.07|6574.07|6574.07|6570.55|6570.55|0
1608651000000|2020-12-22 15:30:00|6573.72|6573.72|6575.72|6575.72|6576.09|6576.09|6573.02|6573.02|0
1608651300000|2020-12-22 15:35:00|6575.24|6575.24|6582.94|6582.94|6582.94|6582.94|6575.24|6575.24|0
1608651600000|2020-12-22 15:40:00|6583.12|6583.12|6586.76|6586.76|6586.76|6586.76|6582.56|6582.56|0
1608651900000|2020-12-22 15:45:00|6586.39|6586.39|6588.89|6588.89|6593.94|6593.94|6586.2|6586.2|0
1608652200000|2020-12-22 15:50:00|6588.54|6588.54|6589.32|6589.32|6589.32|6589.32|6584.22|6584.22|0
1608652500000|2020-12-22 15:55:00|6589.81|6589.81|6602.04|6602.04|6604.3|6604.3|6589.81|6589.81|0
1608652800000|2020-12-22 16:00:00|6602.39|6602.39|6593.68|6593.68|6604.32|6604.32|6593.68|6593.68|0
1608653100000|2020-12-22 16:05:00|6594.17|6594.17|6589.17|6589.17|6594.17|6594.17|6588.29|6588.29|0
1608653400000|2020-12-22 16:10:00|6588.99|6588.99|6590.43|6590.43|6590.78|6590.78|6588.99|6588.99|0
1608653700000|2020-12-22 16:15:00|6590.8|6590.8|6592.62|6592.62|6594.79|6594.79|6590.59|6590.59|0
1608654000000|2020-12-22 16:20:00|6592.91|6592.91|6587.57|6587.57|6593.79|6593.79|6584.59|6584.59|0
1608654300000|2020-12-22 16:25:00|6587.75|6587.75|6594.54|6594.54|6595.24|6595.24|6587.48|6587.48|0
1608711300000|2020-12-23 08:15:00|6586.24|6586.24|6588.39|6588.39|6591.88|6591.88|6583.34|6583.34|0
1608711600000|2020-12-23 08:20:00|6587.82|6587.82|6582.23|6582.23|6589.11|6589.11|6580.83|6580.83|0
1608711900000|2020-12-23 08:25:00|6582.93|6582.93|6586.03|6586.03|6586.03|6586.03|6580.49|6580.49|0
1608712200000|2020-12-23 08:30:00|6586.73|6586.73|6578.09|6578.09|6590.37|6590.37|6578.09|6578.09|0
1608712500000|2020-12-23 08:35:00|6577.6|6577.6|6568.34|6568.34|6578.11|6578.11|6566.29|6566.29|0
1608712800000|2020-12-23 08:40:00|6569.03|6569.03|6567.08|6567.08|6569.03|6569.03|6562.07|6562.07|0
1608713100000|2020-12-23 08:45:00|6566.73|6566.73|6563.22|6563.22|6572.47|6572.47|6561.54|6561.54|0
1608713400000|2020-12-23 08:50:00|6563.51|6563.51|6569.02|6569.02|6571.88|6571.88|6563.51|6563.51|0
1608713700000|2020-12-23 08:55:00|6569.37|6569.37|6572.92|6572.92|6572.92|6572.92|6567|6567|0
1608714000000|2020-12-23 09:00:00|6572.23|6572.23|6575.47|6575.47|6575.47|6575.47|6571.52|6571.52|0
1608714300000|2020-12-23 09:05:00|6575.82|6575.82|6577.63|6577.63|6577.63|6577.63|6572.44|6572.44|0
1608714600000|2020-12-23 09:10:00|6577.05|6577.05|6567.29|6567.29|6577.05|6577.05|6566.78|6566.78|0
1608714900000|2020-12-23 09:15:00|6566.8|6566.8|6567.38|6567.38|6569.48|6569.48|6566.45|6566.45|0
1608715200000|2020-12-23 09:20:00|6566.68|6566.68|6564.68|6564.68|6566.68|6566.68|6561.03|6561.03|0
1608715500000|2020-12-23 09:25:00|6563.22|6563.22|6565.28|6565.28|6565.63|6565.63|6558.92|6558.92|0
1608715800000|2020-12-23 09:30:00|6566.67|6566.67|6565.89|6565.89|6575|6575|6565.89|6565.89|0
1608716100000|2020-12-23 09:35:00|6566.17|6566.17|6564.69|6564.69|6567.23|6567.23|6564.69|6564.69|0
1608716400000|2020-12-23 09:40:00|6564.34|6564.34|6567.21|6567.21|6568.56|6568.56|6564.34|6564.34|0
1608716700000|2020-12-23 09:45:00|6567.5|6567.5|6564.57|6564.57|6567.5|6567.5|6564.57|6564.57|0
1608717000000|2020-12-23 09:50:00|6564.22|6564.22|6564.42|6564.42|6564.57|6564.57|6562.24|6562.24|0
1608717300000|2020-12-23 09:55:00|6563.68|6563.68|6558.13|6558.13|6563.68|6563.68|6558.13|6558.13|0
1608717600000|2020-12-23 10:00:00|6557.76|6557.76|6549.29|6549.29|6558.13|6558.13|6549.29|6549.29|0
1608717900000|2020-12-23 10:05:00|6548.32|6548.32|6547.64|6547.64|6548.38|6548.38|6545.87|6545.87|0
1608718200000|2020-12-23 10:10:00|6547.29|6547.29|6544.37|6544.37|6547.29|6547.29|6541.04|6541.04|0
1608718500000|2020-12-23 10:15:00|6544.72|6544.72|6544.89|6544.89|6546.54|6546.54|6543.19|6543.19|0
1608718800000|2020-12-23 10:20:00|6544.54|6544.54|6545.4|6545.4|6545.81|6545.81|6544|6544|0
1608719100000|2020-12-23 10:25:00|6545.05|6545.05|6535.5|6535.5|6545.05|6545.05|6535.5|6535.5|0
1608719400000|2020-12-23 10:30:00|6535.21|6535.21|6531.5|6531.5|6535.75|6535.75|6531.02|6531.02|0
1608719700000|2020-12-23 10:35:00|6531.15|6531.15|6531.37|6531.37|6532.7|6532.7|6527.48|6527.48|0
1608720000000|2020-12-23 10:40:00|6531|6531|6529.83|6529.83|6531|6531|6525.37|6525.37|0
1608720300000|2020-12-23 10:45:00|6530.12|6530.12|6535.39|6535.39|6535.39|6535.39|6529.83|6529.83|0
1608720600000|2020-12-23 10:50:00|6535.95|6535.95|6539.6|6539.6|6539.97|6539.97|6535.56|6535.56|0
1608720900000|2020-12-23 10:55:00|6540.17|6540.17|6539.41|6539.41|6542.94|6542.94|6539.41|6539.41|0
1608721200000|2020-12-23 11:00:00|6539.06|6539.06|6528.12|6528.12|6539.06|6539.06|6528.12|6528.12|0
1608721500000|2020-12-23 11:05:00|6528.49|6528.49|6527.41|6527.41|6530.29|6530.29|6527.41|6527.41|0
1608721800000|2020-12-23 11:10:00|6527.06|6527.06|6524.44|6524.44|6530.89|6530.89|6524.44|6524.44|0
1608722100000|2020-12-23 11:15:00|6525.94|6525.94|6524.8|6524.8|6528.47|6528.47|6524.8|6524.8|0
1608722400000|2020-12-23 11:20:00|6525.29|6525.29|6522.81|6522.81|6526.98|6526.98|6522.52|6522.52|0
1608722700000|2020-12-23 11:25:00|6523.5|6523.5|6525.47|6525.47|6527.07|6527.07|6521.53|6521.53|0
1608723000000|2020-12-23 11:30:00|6523.72|6523.72|6525.08|6525.08|6525.45|6525.45|6521.75|6521.75|0
1608723300000|2020-12-23 11:35:00|6524.53|6524.53|6520.67|6520.67|6524.53|6524.53|6517.71|6517.71|0
1608723600000|2020-12-23 11:40:00|6520.12|6520.12|6522.72|6522.72|6523.01|6523.01|6517.3|6517.3|0
1608723900000|2020-12-23 11:45:00|6523.27|6523.27|6524.94|6524.94|6524.94|6524.94|6523.27|6523.27|0
1608724200000|2020-12-23 11:50:00|6525.43|6525.43|6526.77|6526.77|6526.77|6526.77|6525.43|6525.43|0
1608724500000|2020-12-23 11:55:00|6527.06|6527.06|6546.43|6546.43|6546.43|6546.43|6527.06|6527.06|0
1608724800000|2020-12-23 12:00:00|6545.73|6545.73|6546.03|6546.03|6546.72|6546.72|6541.79|6541.79|0
1608725100000|2020-12-23 12:05:00|6546.23|6546.23|6544.76|6544.76|6546.23|6546.23|6543.3|6543.3|0
1608725400000|2020-12-23 12:10:00|6544.39|6544.39|6545.81|6545.81|6545.81|6545.81|6543.4|6543.4|0
1608725700000|2020-12-23 12:15:00|6545.46|6545.46|6544.99|6544.99|6546.38|6546.38|6544.7|6544.7|0
1608726000000|2020-12-23 12:20:00|6544.81|6544.81|6550.56|6550.56|6550.56|6550.56|6544.62|6544.62|0
1608726300000|2020-12-23 12:25:00|6550.07|6550.07|6551.26|6551.26|6551.61|6551.61|6548.25|6548.25|0
1608726600000|2020-12-23 12:30:00|6550.91|6550.91|6553.98|6553.98|6553.98|6553.98|6550.5|6550.5|0
1608726900000|2020-12-23 12:35:00|6554.35|6554.35|6556.97|6556.97|6559.77|6559.77|6554.35|6554.35|0
1608727200000|2020-12-23 12:40:00|6556.62|6556.62|6556.81|6556.81|6558.36|6558.36|6556.62|6556.62|0
1608727500000|2020-12-23 12:45:00|6556.46|6556.46|6561.46|6561.46|6561.81|6561.81|6553.72|6553.72|0
1608727800000|2020-12-23 12:50:00|6561.27|6561.27|6561.97|6561.97|6561.97|6561.97|6560.11|6560.11|0
1608728100000|2020-12-23 12:55:00|6562.67|6562.67|6559.76|6559.76|6562.67|6562.67|6559.76|6559.76|0
1608728400000|2020-12-23 13:00:00|6559.57|6559.57|6563.92|6563.92|6563.92|6563.92|6559.57|6559.57|0
1608728700000|2020-12-23 13:05:00|6564.21|6564.21|6570.94|6570.94|6571.48|6571.48|6563.92|6563.92|0
1608729000000|2020-12-23 13:10:00|6570.59|6570.59|6561.63|6561.63|6570.59|6570.59|6560.39|6560.39|0
1608729300000|2020-12-23 13:15:00|6561.44|6561.44|6558.27|6558.27|6561.44|6561.44|6558.27|6558.27|0
1608729600000|2020-12-23 13:20:00|6558.97|6558.97|6558.01|6558.01|6562.69|6562.69|6558.01|6558.01|0
1608729900000|2020-12-23 13:25:00|6558.36|6558.36|6558.06|6558.06|6558.54|6558.54|6557.01|6557.01|0
1608730200000|2020-12-23 13:30:00|6558.25|6558.25|6560.97|6560.97|6560.97|6560.97|6554.89|6554.89|0
1608730500000|2020-12-23 13:35:00|6561.46|6561.46|6574.47|6574.47|6574.67|6574.67|6561.46|6561.46|0
1608730800000|2020-12-23 13:40:00|6575.52|6575.52|6572.72|6572.72|6575.52|6575.52|6571.33|6571.33|0
1608731100000|2020-12-23 13:45:00|6573.47|6573.47|6573.2|6573.2|6574.83|6574.83|6571.74|6571.74|0
1608731400000|2020-12-23 13:50:00|6573.38|6573.38|6571.85|6571.85|6576.21|6576.21|6571.26|6571.26|0
1608731700000|2020-12-23 13:55:00|6571.28|6571.28|6572.44|6572.44|6572.44|6572.44|6569.65|6569.65|0
1608732000000|2020-12-23 14:00:00|6572.73|6572.73|6581.22|6581.22|6582.62|6582.62|6572.73|6572.73|0
1608732300000|2020-12-23 14:05:00|6580.73|6580.73|6573.77|6573.77|6581.43|6581.43|6573.55|6573.55|0
1608732600000|2020-12-23 14:10:00|6572.51|6572.51|6572.63|6572.63|6572.98|6572.98|6570.66|6570.66|0
1608732900000|2020-12-23 14:15:00|6572.92|6572.92|6584.34|6584.34|6586.98|6586.98|6572.57|6572.57|0
1608733200000|2020-12-23 14:20:00|6584.83|6584.83|6585.35|6585.35|6585.81|6585.81|6577.65|6577.65|0
1608733500000|2020-12-23 14:25:00|6585.93|6585.93|6586.79|6586.79|6590.1|6590.1|6585.4|6585.4|0
1608733800000|2020-12-23 14:30:00|6586.44|6586.44|6591.53|6591.53|6591.53|6591.53|6582.88|6582.88|0
1608734100000|2020-12-23 14:35:00|6594.52|6594.52|6596.25|6596.25|6603.8|6603.8|6594.36|6594.36|0
1608734400000|2020-12-23 14:40:00|6596.54|6596.54|6598.07|6598.07|6601.76|6601.76|6596.54|6596.54|0
1608734700000|2020-12-23 14:45:00|6597.72|6597.72|6590.67|6590.67|6598|6598|6589.25|6589.25|0
1608735000000|2020-12-23 14:50:00|6590.49|6590.49|6594.14|6594.14|6594.14|6594.14|6590.05|6590.05|0
1608735300000|2020-12-23 14:55:00|6594.63|6594.63|6593.73|6593.73|6602.94|6602.94|6592.62|6592.62|0
1608735600000|2020-12-23 15:00:00|6593.25|6593.25|6587.21|6587.21|6593.6|6593.6|6581.83|6581.83|0
1608735900000|2020-12-23 15:05:00|6588.31|6588.31|6584.95|6584.95|6591.93|6591.93|6579.85|6579.85|0
1608736200000|2020-12-23 15:10:00|6584.46|6584.46|6582.43|6582.43|6588.97|6588.97|6578.02|6578.02|0
1608736500000|2020-12-23 15:15:00|6582.07|6582.07|6573.66|6573.66|6582.07|6582.07|6571.48|6571.48|0
1608736800000|2020-12-23 15:20:00|6574.36|6574.36|6570.29|6570.29|6575.05|6575.05|6568.14|6568.14|0
1608737100000|2020-12-23 15:25:00|6570.66|6570.66|6569.49|6569.49|6573.74|6573.74|6569.23|6569.23|0
1608737400000|2020-12-23 15:30:00|6568.79|6568.79|6573.59|6573.59|6576.47|6576.47|6568.3|6568.3|0
1608737700000|2020-12-23 15:35:00|6573.94|6573.94|6576.16|6576.16|6576.16|6576.16|6572.55|6572.55|0
1608738000000|2020-12-23 15:40:00|6575.81|6575.81|6573.82|6573.82|6576.37|6576.37|6573.18|6573.18|0
1608738300000|2020-12-23 15:45:00|6573.33|6573.33|6566.19|6566.19|6574.64|6574.64|6565.15|6565.15|0
1608738600000|2020-12-23 15:50:00|6565.84|6565.84|6563.47|6563.47|6565.84|6565.84|6561.49|6561.49|0
1608738900000|2020-12-23 15:55:00|6564.22|6564.22|6576.07|6576.07|6576.42|6576.42|6564.22|6564.22|0
1608739200000|2020-12-23 16:00:00|6575.72|6575.72|6573.6|6573.6|6575.99|6575.99|6569.81|6569.81|0
1608739500000|2020-12-23 16:05:00|6573.95|6573.95|6577.31|6577.31|6582.46|6582.46|6573.95|6573.95|0
1608739800000|2020-12-23 16:10:00|6576.61|6576.61|6586.41|6586.41|6587.11|6587.11|6574.47|6574.47|0
1608740100000|2020-12-23 16:15:00|6586.06|6586.06|6590.66|6590.66|6591.91|6591.91|6585.01|6585.01|0
1608740400000|2020-12-23 16:20:00|6591.36|6591.36|6593.83|6593.83|6596.36|6596.36|6591.36|6591.36|0
1608740700000|2020-12-23 16:25:00|6594.11|6594.11|6601.33|6601.33|6603.79|6603.79|6594.11|6594.11|0
1608797700000|2020-12-24 08:15:00|6637.93|6637.93|6631.24|6631.24|6647.85|6647.85|6631.24|6631.24|0
1608798000000|2020-12-24 08:20:00|6631.59|6631.59|6613.43|6613.43|6631.96|6631.96|6610.61|6610.61|0
1608798300000|2020-12-24 08:25:00|6611.99|6611.99|6615.96|6615.96|6616.82|6616.82|6611.99|6611.99|0
1608798600000|2020-12-24 08:30:00|6616.45|6616.45|6613.06|6613.06|6618.17|6618.17|6612.07|6612.07|0
1608798900000|2020-12-24 08:35:00|6611.32|6611.32|6618.3|6618.3|6620.37|6620.37|6608.32|6608.32|0
1608799200000|2020-12-24 08:40:00|6616.9|6616.9|6608.98|6608.98|6616.9|6616.9|6607.91|6607.91|0
1608799500000|2020-12-24 08:45:00|6609.55|6609.55|6609.33|6609.33|6612.1|6612.1|6608.98|6608.98|0
1608799800000|2020-12-24 08:50:00|6608.84|6608.84|6614.62|6614.62|6614.62|6614.62|6608.84|6608.84|0
1608800100000|2020-12-24 08:55:00|6615.48|6615.48|6623.84|6623.84|6626.33|6626.33|6615.48|6615.48|0
1608800400000|2020-12-24 09:00:00|6623.36|6623.36|6625.18|6625.18|6626.86|6626.86|6622.05|6622.05|0
1608800700000|2020-12-24 09:05:00|6624.63|6624.63|6626.5|6626.5|6626.5|6626.5|6621.79|6621.79|0
1608801000000|2020-12-24 09:10:00|6627.08|6627.08|6619.2|6619.2|6629.02|6629.02|6619.2|6619.2|0
1608801300000|2020-12-24 09:15:00|6618.59|6618.59|6612.36|6612.36|6619.36|6619.36|6611.66|6611.66|0
1608801600000|2020-12-24 09:20:00|6611.79|6611.79|6600.6|6600.6|6611.79|6611.79|6599.86|6599.86|0
1608801900000|2020-12-24 09:25:00|6601.31|6601.31|6616.24|6616.24|6617.78|6617.78|6601.31|6601.31|0
1608802200000|2020-12-24 09:30:00|6614.79|6614.79|6616.53|6616.53|6617.88|6617.88|6614.16|6614.16|0
1608802500000|2020-12-24 09:35:00|6616.88|6616.88|6614.33|6614.33|6620.35|6620.35|6612.3|6612.3|0
1608802800000|2020-12-24 09:40:00|6615.31|6615.31|6614.84|6614.84|6618.19|6618.19|6613.44|6613.44|0
1608803100000|2020-12-24 09:45:00|6615.33|6615.33|6616.43|6616.43|6617.47|6617.47|6613.93|6613.93|0
1608803400000|2020-12-24 09:50:00|6616.72|6616.72|6617.65|6617.65|6617.65|6617.65|6616.43|6616.43|0
1608803700000|2020-12-24 09:55:00|6617.07|6617.07|6613.08|6613.08|6617.91|6617.91|6612.73|6612.73|0
1608804000000|2020-12-24 10:00:00|6612.73|6612.73|6615.09|6615.09|6619.96|6619.96|6609.78|6609.78|0
1608804300000|2020-12-24 10:05:00|6616.59|6616.59|6614.38|6614.38|6616.72|6616.72|6614.38|6614.38|0
1608804600000|2020-12-24 10:10:00|6613.4|6613.4|6612.96|6612.96|6614.8|6614.8|6611.51|6611.51|0
1608804900000|2020-12-24 10:15:00|6613.93|6613.93|6613.54|6613.54|6615.73|6615.73|6612.49|6612.49|0
1608805200000|2020-12-24 10:20:00|6613.89|6613.89|6614.8|6614.8|6615.36|6615.36|6613.88|6613.88|0
1608805500000|2020-12-24 10:25:00|6614.45|6614.45|6612.15|6612.15|6614.45|6614.45|6612.15|6612.15|0
1608805800000|2020-12-24 10:30:00|6612.5|6612.5|6613.96|6613.96|6615.15|6615.15|6611.45|6611.45|0
1608806100000|2020-12-24 10:35:00|6613.75|6613.75|6618.95|6618.95|6618.95|6618.95|6613.75|6613.75|0
1608806400000|2020-12-24 10:40:00|6618.6|6618.6|6614.44|6614.44|6619.84|6619.84|6614.44|6614.44|0
1608806700000|2020-12-24 10:45:00|6613.46|6613.46|6606.7|6606.7|6613.46|6613.46|6605.79|6605.79|0
1608807000000|2020-12-24 10:50:00|6606.21|6606.21|6598.75|6598.75|6609.84|6609.84|6598.68|6598.68|0
1608807300000|2020-12-24 10:55:00|6599.1|6599.1|6592.85|6592.85|6599.85|6599.85|6592.85|6592.85|0
1608807600000|2020-12-24 11:00:00|6592.5|6592.5|6592.84|6592.84|6595.04|6595.04|6588.25|6588.25|0
1608807900000|2020-12-24 11:05:00|6593.53|6593.53|6596.79|6596.79|6596.79|6596.79|6592.34|6592.34|0
1608808200000|2020-12-24 11:10:00|6596.44|6596.44|6600.94|6600.94|6600.94|6600.94|6596.44|6596.44|0
1608808500000|2020-12-24 11:15:00|6599.89|6599.89|6599.81|6599.81|6599.89|6599.89|6597.64|6597.64|0
1608808800000|2020-12-24 11:20:00|6600.22|6600.22|6606.23|6606.23|6606.23|6606.23|6599.31|6599.31|0
1608809100000|2020-12-24 11:25:00|6607.38|6607.38|6604.98|6604.98|6610.45|6610.45|6604.01|6604.01|0
1608809400000|2020-12-24 11:30:00|6605.73|6605.73|6615.74|6615.74|6617.45|6617.45|6605.73|6605.73|0
1608809700000|2020-12-24 11:35:00|6616.44|6616.44|6619|6619|6620.13|6620.13|6616.09|6616.09|0
1608810000000|2020-12-24 11:40:00|6619.49|6619.49|6629.3|6629.3|6629.68|6629.68|6619.14|6619.14|0
1608810300000|2020-12-24 11:45:00|6627.9|6627.9|6635.89|6635.89|6635.89|6635.89|6626.7|6626.7|0
1608810600000|2020-12-24 11:50:00|6635.6|6635.6|6638.46|6638.46|6641.91|6641.91|6635.6|6635.6|0
1608810900000|2020-12-24 11:55:00|6638.81|6638.81|6642.22|6642.22|6644.87|6644.87|6638.81|6638.81|0
1608811200000|2020-12-24 12:00:00|6641.87|6641.87|6633.7|6633.7|6641.87|6641.87|6633.35|6633.35|0
1608811500000|2020-12-24 12:05:00|6634.39|6634.39|6628.66|6628.66|6634.39|6634.39|6628.66|6628.66|0
1608811800000|2020-12-24 12:10:00|6629.01|6629.01|6639.86|6639.86|6640.11|6640.11|6629.01|6629.01|0
1608812100000|2020-12-24 12:15:00|6639.57|6639.57|6642.34|6642.34|6644.9|6644.9|6639.57|6639.57|0
1608812400000|2020-12-24 12:20:00|6642.55|6642.55|6645.63|6645.63|6645.99|6645.99|6640.4|6640.4|0
1608812700000|2020-12-24 12:25:00|6643.89|6643.89|6647.25|6647.25|6654.35|6654.35|6643.89|6643.89|0
1609229700000|2020-12-29 08:15:00|6755.82|6755.82|6777.38|6777.38|6779.25|6779.25|6750.49|6750.49|0
1609230000000|2020-12-29 08:20:00|6777.56|6777.56|6767.94|6767.94|6784.13|6784.13|6765.98|6765.98|0
1609230300000|2020-12-29 08:25:00|6770.38|6770.38|6778.64|6778.64|6778.64|6778.64|6762.01|6762.01|0
1609230600000|2020-12-29 08:30:00|6778.82|6778.82|6770.12|6770.12|6778.82|6778.82|6768.32|6768.32|0
1609230900000|2020-12-29 08:35:00|6770.83|6770.83|6791.31|6791.31|6795.16|6795.16|6770.83|6770.83|0
1609231200000|2020-12-29 08:40:00|6789.57|6789.57|6781.82|6781.82|6789.78|6789.78|6780.12|6780.12|0
1609231500000|2020-12-29 08:45:00|6782.31|6782.31|6788.91|6788.91|6789.65|6789.65|6781.82|6781.82|0
1609231800000|2020-12-29 08:50:00|6788.2|6788.2|6773.42|6773.42|6788.94|6788.94|6773.32|6773.32|0
1609232100000|2020-12-29 08:55:00|6772.67|6772.67|6775.78|6775.78|6775.78|6775.78|6766.97|6766.97|0
1609232400000|2020-12-29 09:00:00|6775.04|6775.04|6798.45|6798.45|6800.32|6800.32|6775.04|6775.04|0
1609232700000|2020-12-29 09:05:00|6799.8|6799.8|6801.32|6801.32|6802.08|6802.08|6797.65|6797.65|0
1609233000000|2020-12-29 09:10:00|6800.97|6800.97|6797.23|6797.23|6805.39|6805.39|6796.38|6796.38|0
1609233300000|2020-12-29 09:15:00|6796.48|6796.48|6805.88|6805.88|6808.59|6808.59|6796.48|6796.48|0
1609233600000|2020-12-29 09:20:00|6805.59|6805.59|6804.13|6804.13|6805.59|6805.59|6798.98|6798.98|0
1609233900000|2020-12-29 09:25:00|6805.53|6805.53|6819.39|6819.39|6819.39|6819.39|6801.31|6801.31|0
1609234200000|2020-12-29 09:30:00|6818.67|6818.67|6820.73|6820.73|6824.65|6824.65|6817.71|6817.71|0
1609234500000|2020-12-29 09:35:00|6820.24|6820.24|6826.53|6826.53|6826.97|6826.97|6814.89|6814.89|0
1609234800000|2020-12-29 09:40:00|6827.02|6827.02|6830.71|6830.71|6832.11|6832.11|6823.4|6823.4|0
1609235100000|2020-12-29 09:45:00|6829.67|6829.67|6818.47|6818.47|6829.67|6829.67|6816.08|6816.08|0
1609235400000|2020-12-29 09:50:00|6817.72|6817.72|6823.47|6823.47|6824.58|6824.58|6817.72|6817.72|0
1609235700000|2020-12-29 09:55:00|6823.12|6823.12|6822.67|6822.67|6823.18|6823.18|6815.91|6815.91|0
1609236000000|2020-12-29 10:00:00|6821.97|6821.97|6818.57|6818.57|6828.63|6828.63|6818.57|6818.57|0
1609236300000|2020-12-29 10:05:00|6817.83|6817.83|6812.99|6812.99|6818.57|6818.57|6807.14|6807.14|0
1609236600000|2020-12-29 10:10:00|6814.25|6814.25|6824.46|6824.46|6824.83|6824.83|6812.23|6812.23|0
1609236900000|2020-12-29 10:15:00|6825.04|6825.04|6812.53|6812.53|6827.63|6827.63|6809.59|6809.59|0
1609237200000|2020-12-29 10:20:00|6812.18|6812.18|6811|6811|6813.91|6813.91|6809.64|6809.64|0
1609237500000|2020-12-29 10:25:00|6810.65|6810.65|6811.53|6811.53|6812.87|6812.87|6809.84|6809.84|0
1609237800000|2020-12-29 10:30:00|6812.02|6812.02|6813.45|6813.45|6816.91|6816.91|6812.02|6812.02|0
1609238100000|2020-12-29 10:35:00|6813.1|6813.1|6819.65|6819.65|6819.65|6819.65|6813.1|6813.1|0
1609238400000|2020-12-29 10:40:00|6819.3|6819.3|6811.91|6811.91|6820.8|6820.8|6811.16|6811.16|0
1609238700000|2020-12-29 10:45:00|6811.62|6811.62|6803.69|6803.69|6811.62|6811.62|6803.04|6803.04|0
1609239000000|2020-12-29 10:50:00|6804.27|6804.27|6817.36|6817.36|6817.36|6817.36|6803.58|6803.58|0
1609239300000|2020-12-29 10:55:00|6816.66|6816.66|6822.34|6822.34|6824.81|6824.81|6816.33|6816.33|0
1609239600000|2020-12-29 11:00:00|6821.99|6821.99|6815.17|6815.17|6821.99|6821.99|6814.82|6814.82|0
1609239900000|2020-12-29 11:05:00|6814.82|6814.82|6819.25|6819.25|6820.3|6820.3|6814.82|6814.82|0
1609240200000|2020-12-29 11:10:00|6818.67|6818.67|6813.22|6813.22|6818.67|6818.67|6813.22|6813.22|0
1609240500000|2020-12-29 11:15:00|6812.65|6812.65|6810.02|6810.02|6812.65|6812.65|6809.32|6809.32|0
1609240800000|2020-12-29 11:20:00|6811.06|6811.06|6801.59|6801.59|6812.05|6812.05|6801.1|6801.1|0
1609241100000|2020-12-29 11:25:00|6800.73|6800.73|6802.88|6802.88|6802.88|6802.88|6798.75|6798.75|0
1609241400000|2020-12-29 11:30:00|6802.51|6802.51|6796.22|6796.22|6802.51|6802.51|6795.82|6795.82|0
1609241700000|2020-12-29 11:35:00|6796.71|6796.71|6792.96|6792.96|6796.71|6796.71|6792.96|6792.96|0
1609242000000|2020-12-29 11:40:00|6794.01|6794.01|6791.59|6791.59|6794.01|6794.01|6791.23|6791.23|0
1609242300000|2020-12-29 11:45:00|6791.1|6791.1|6800.13|6800.13|6801.26|6801.26|6790.75|6790.75|0
1609242600000|2020-12-29 11:50:00|6800.48|6800.48|6796.68|6796.68|6801.26|6801.26|6796.68|6796.68|0
1609242900000|2020-12-29 11:55:00|6796.2|6796.2|6804.9|6804.9|6804.9|6804.9|6795.57|6795.57|0
1609243200000|2020-12-29 12:00:00|6806.4|6806.4|6803.23|6803.23|6806.75|6806.75|6803.23|6803.23|0
1609243500000|2020-12-29 12:05:00|6802.53|6802.53|6803.61|6803.61|6803.61|6803.61|6799.55|6799.55|0
1609243800000|2020-12-29 12:10:00|6804.35|6804.35|6807.15|6807.15|6807.15|6807.15|6802.51|6802.51|0
1609244100000|2020-12-29 12:15:00|6806.11|6806.11|6810.36|6810.36|6812.96|6812.96|6806.11|6806.11|0
1609244400000|2020-12-29 12:20:00|6810.55|6810.55|6808.79|6808.79|6810.55|6810.55|6807.05|6807.05|0
1609244700000|2020-12-29 12:25:00|6809|6809|6811.49|6811.49|6811.84|6811.84|6807.65|6807.65|0
1609245000000|2020-12-29 12:30:00|6812.89|6812.89|6820.51|6820.51|6820.72|6820.72|6812.69|6812.69|0
1609245300000|2020-12-29 12:35:00|6821.56|6821.56|6814.25|6814.25|6821.9|6821.9|6813.77|6813.77|0
1609245600000|2020-12-29 12:40:00|6813.91|6813.91|6803.36|6803.36|6813.91|6813.91|6803.36|6803.36|0
1609245900000|2020-12-29 12:45:00|6803.85|6803.85|6808.66|6808.66|6808.66|6808.66|6803.48|6803.48|0
1609246200000|2020-12-29 12:50:00|6807.97|6807.97|6801.91|6801.91|6808.54|6808.54|6801.91|6801.91|0
1609246500000|2020-12-29 12:55:00|6801.62|6801.62|6799.28|6799.28|6801.62|6801.62|6799.28|6799.28|0
1609246800000|2020-12-29 13:00:00|6798.79|6798.79|6793.57|6793.57|6798.79|6798.79|6791.25|6791.25|0
1609247100000|2020-12-29 13:05:00|6793.91|6793.91|6790.56|6790.56|6794.51|6794.51|6787.95|6787.95|0
1609247400000|2020-12-29 13:10:00|6791.26|6791.26|6795.71|6795.71|6795.99|6795.99|6790.03|6790.03|0
1609247700000|2020-12-29 13:15:00|6795.42|6795.42|6802.47|6802.47|6805.27|6805.27|6794.15|6794.15|0
1609248000000|2020-12-29 13:20:00|6802.96|6802.96|6803.52|6803.52|6804.08|6804.08|6800.78|6800.78|0
1609248300000|2020-12-29 13:25:00|6802.47|6802.47|6802.56|6802.56|6802.89|6802.89|6799.4|6799.4|0
1609248600000|2020-12-29 13:30:00|6803.26|6803.26|6797|6797|6806.19|6806.19|6796.64|6796.64|0
1609248900000|2020-12-29 13:35:00|6796.16|6796.16|6794|6794|6803.02|6803.02|6794|6794|0
1609249200000|2020-12-29 13:40:00|6793.63|6793.63|6793.13|6793.13|6799.45|6799.45|6793.13|6793.13|0
1609249500000|2020-12-29 13:45:00|6792.78|6792.78|6801.3|6801.3|6801.3|6801.3|6791.85|6791.85|0
1609249800000|2020-12-29 13:50:00|6801.65|6801.65|6809.97|6809.97|6810.26|6810.26|6801.65|6801.65|0
1609250100000|2020-12-29 13:55:00|6812|6812|6813.91|6813.91|6814.4|6814.4|6810.72|6810.72|0
1609250400000|2020-12-29 14:00:00|6815.37|6815.37|6812.28|6812.28|6816.34|6816.34|6811.93|6811.93|0
1609250700000|2020-12-29 14:05:00|6813.13|6813.13|6815.72|6815.72|6816.3|6816.3|6812.65|6812.65|0
1609251000000|2020-12-29 14:10:00|6815.54|6815.54|6815.93|6815.93|6816.01|6816.01|6811.97|6811.97|0
1609251300000|2020-12-29 14:15:00|6816.64|6816.64|6810.24|6810.24|6817.65|6817.65|6806.8|6806.8|0
1609251600000|2020-12-29 14:20:00|6809.54|6809.54|6811.73|6811.73|6815.7|6815.7|6809.54|6809.54|0
1609251900000|2020-12-29 14:25:00|6811.24|6811.24|6816.25|6816.25|6819.72|6819.72|6811.24|6811.24|0
1609252200000|2020-12-29 14:30:00|6815.9|6815.9|6814.76|6814.76|6829.1|6829.1|6814.76|6814.76|0
1609252500000|2020-12-29 14:35:00|6814.48|6814.48|6797.38|6797.38|6815.45|6815.45|6797.38|6797.38|0
1609252800000|2020-12-29 14:40:00|6797.03|6797.03|6791.22|6791.22|6800.15|6800.15|6791.22|6791.22|0
1609253100000|2020-12-29 14:45:00|6790.87|6790.87|6783.57|6783.57|6792.77|6792.77|6782.72|6782.72|0
1609253400000|2020-12-29 14:50:00|6783.78|6783.78|6789.51|6789.51|6792|6792|6783.78|6783.78|0
1609253700000|2020-12-29 14:55:00|6789.86|6789.86|6794.77|6794.77|6797.84|6797.84|6788.3|6788.3|0
1609254000000|2020-12-29 15:00:00|6795.81|6795.81|6793.77|6793.77|6799.49|6799.49|6793.77|6793.77|0
1609254300000|2020-12-29 15:05:00|6793.42|6793.42|6793.52|6793.52|6795.96|6795.96|6790.09|6790.09|0
1609254600000|2020-12-29 15:10:00|6793.71|6793.71|6788.9|6788.9|6801.17|6801.17|6782.61|6782.61|0
1609254900000|2020-12-29 15:15:00|6788.2|6788.2|6804.18|6804.18|6804.94|6804.94|6787.78|6787.78|0
1609255200000|2020-12-29 15:20:00|6803.43|6803.43|6810.08|6810.08|6813.43|6813.43|6802.31|6802.31|0
1609255500000|2020-12-29 15:25:00|6809.73|6809.73|6817.73|6817.73|6817.73|6817.73|6809.73|6809.73|0
1609255800000|2020-12-29 15:30:00|6818.08|6818.08|6821.88|6821.88|6825.27|6825.27|6816.59|6816.59|0
1609256100000|2020-12-29 15:35:00|6822.23|6822.23|6820.47|6820.47|6823.43|6823.43|6815.94|6815.94|0
1609256400000|2020-12-29 15:40:00|6820.05|6820.05|6825.58|6825.58|6827.51|6827.51|6819.29|6819.29|0
1609256700000|2020-12-29 15:45:00|6825.23|6825.23|6822.38|6822.38|6825.58|6825.58|6818.79|6818.79|0
1609257000000|2020-12-29 15:50:00|6824.68|6824.68|6822.64|6822.64|6825.87|6825.87|6817.94|6817.94|0
1609257300000|2020-12-29 15:55:00|6822.15|6822.15|6824.68|6824.68|6832.13|6832.13|6822.15|6822.15|0
1609257600000|2020-12-29 16:00:00|6824.33|6824.33|6814.64|6814.64|6827.09|6827.09|6814.64|6814.64|0
1609257900000|2020-12-29 16:05:00|6814.29|6814.29|6812.17|6812.17|6815.49|6815.49|6810.05|6810.05|0
1609258200000|2020-12-29 16:10:00|6811.83|6811.83|6806.18|6806.18|6813.57|6813.57|6805.55|6805.55|0
1609258500000|2020-12-29 16:15:00|6806.37|6806.37|6801.47|6801.47|6807.41|6807.41|6799.99|6799.99|0
1609258800000|2020-12-29 16:20:00|6801.28|6801.28|6803.22|6803.22|6807.54|6807.54|6798.44|6798.44|0
1609259100000|2020-12-29 16:25:00|6802.93|6802.93|6802.89|6802.89|6807.29|6807.29|6802.31|6802.31|0
1609316100000|2020-12-30 08:15:00|6775.08|6775.08|6782.02|6782.02|6786.94|6786.94|6772.47|6772.47|0
1609316400000|2020-12-30 08:20:00|6780.87|6780.87|6796.08|6796.08|6796.08|6796.08|6776.58|6776.58|0
1609316700000|2020-12-30 08:25:00|6795.53|6795.53|6786.67|6786.67|6796.06|6796.06|6781.1|6781.1|0
1609317000000|2020-12-30 08:30:00|6785.21|6785.21|6797.41|6797.41|6798.63|6798.63|6781.37|6781.37|0
1609317300000|2020-12-30 08:35:00|6796.44|6796.44|6794.41|6794.41|6800.23|6800.23|6793.84|6793.84|0
1609317600000|2020-12-30 08:40:00|6795.45|6795.45|6793.85|6793.85|6801.9|6801.9|6793.85|6793.85|0
1609317900000|2020-12-30 08:45:00|6791.6|6791.6|6790.65|6790.65|6794.43|6794.43|6789.53|6789.53|0
1609318200000|2020-12-30 08:50:00|6788.86|6788.86|6777.73|6777.73|6789.89|6789.89|6776.2|6776.2|0
1609318500000|2020-12-30 08:55:00|6778.3|6778.3|6787.69|6787.69|6787.69|6787.69|6778.18|6778.18|0
1609318800000|2020-12-30 09:00:00|6787.4|6787.4|6780.74|6780.74|6790.44|6790.44|6778.9|6778.9|0
1609319100000|2020-12-30 09:05:00|6780.92|6780.92|6792.53|6792.53|6792.9|6792.9|6779.05|6779.05|0
1609319400000|2020-12-30 09:10:00|6792.34|6792.34|6798.25|6798.25|6798.6|6798.6|6791.09|6791.09|0
1609319700000|2020-12-30 09:15:00|6797.55|6797.55|6796.98|6796.98|6800.5|6800.5|6792.16|6792.16|0
1609320000000|2020-12-30 09:20:00|6796.61|6796.61|6801.57|6801.57|6802.14|6802.14|6796.61|6796.61|0
1609320300000|2020-12-30 09:25:00|6802.6|6802.6|6806.46|6806.46|6807.38|6807.38|6801.65|6801.65|0
1609320600000|2020-12-30 09:30:00|6807.53|6807.53|6806.08|6806.08|6808.26|6808.26|6803.21|6803.21|0
1609320900000|2020-12-30 09:35:00|6804.68|6804.68|6801.15|6801.15|6805.09|6805.09|6800.64|6800.64|0
1609321200000|2020-12-30 09:40:00|6804.23|6804.23|6804.17|6804.17|6806.76|6806.76|6802.55|6802.55|0
1609321500000|2020-12-30 09:45:00|6805.81|6805.81|6809.57|6809.57|6810.49|6810.49|6802.91|6802.91|0
1609321800000|2020-12-30 09:50:00|6810.14|6810.14|6809.52|6809.52|6810.72|6810.72|6807.09|6807.09|0
1609322100000|2020-12-30 09:55:00|6809.18|6809.18|6803.18|6803.18|6809.85|6809.85|6801.78|6801.78|0
1609322400000|2020-12-30 10:00:00|6802.83|6802.83|6801.02|6801.02|6802.83|6802.83|6798.66|6798.66|0
1609322700000|2020-12-30 10:05:00|6800.32|6800.32|6800.84|6800.84|6804.42|6804.42|6800.32|6800.32|0
1609323000000|2020-12-30 10:10:00|6800.1|6800.1|6789.4|6789.4|6800.1|6800.1|6788.7|6788.7|0
1609323300000|2020-12-30 10:15:00|6789.11|6789.11|6791.52|6791.52|6791.52|6791.52|6785.49|6785.49|0
1609323600000|2020-12-30 10:20:00|6791.87|6791.87|6790.07|6790.07|6791.87|6791.87|6788.57|6788.57|0
1609323900000|2020-12-30 10:25:00|6789.78|6789.78|6788.84|6788.84|6792.47|6792.47|6786.29|6786.29|0
1609324200000|2020-12-30 10:30:00|6788.49|6788.49|6785.07|6785.07|6788.49|6788.49|6784.54|6784.54|0
1609324500000|2020-12-30 10:35:00|6785.44|6785.44|6782.55|6782.55|6786.26|6786.26|6781.34|6781.34|0
1609324800000|2020-12-30 10:40:00|6781.8|6781.8|6775.46|6775.46|6783.64|6783.64|6775.46|6775.46|0
1609325100000|2020-12-30 10:45:00|6774.76|6774.76|6777.37|6777.37|6782.46|6782.46|6774.76|6774.76|0
1609325400000|2020-12-30 10:50:00|6777.18|6777.18|6777.75|6777.75|6780.49|6780.49|6776.18|6776.18|0
1609325700000|2020-12-30 10:55:00|6776.35|6776.35|6779.02|6779.02|6779.37|6779.37|6774.36|6774.36|0
1609326000000|2020-12-30 11:00:00|6780.49|6780.49|6780.95|6780.95|6782.24|6782.24|6777.74|6777.74|0
1609326300000|2020-12-30 11:05:00|6782.28|6782.28|6793.58|6793.58|6793.58|6793.58|6782.28|6782.28|0
1609326600000|2020-12-30 11:10:00|6793.23|6793.23|6797.22|6797.22|6800.29|6800.29|6792.87|6792.87|0
1609326900000|2020-12-30 11:15:00|6797.51|6797.51|6800.78|6800.78|6801.84|6801.84|6796.4|6796.4|0
1609327200000|2020-12-30 11:20:00|6799.92|6799.92|6790.02|6790.02|6799.92|6799.92|6790.02|6790.02|0
1609327500000|2020-12-30 11:25:00|6789.84|6789.84|6789.6|6789.6|6791.55|6791.55|6788.64|6788.64|0
1609327800000|2020-12-30 11:30:00|6790.15|6790.15|6790.43|6790.43|6792.01|6792.01|6789.38|6789.38|0
1609328100000|2020-12-30 11:35:00|6789.73|6789.73|6794.85|6794.85|6795.04|6795.04|6789.08|6789.08|0
1609328400000|2020-12-30 11:40:00|6793.46|6793.46|6785.22|6785.22|6794.32|6794.32|6781.32|6781.32|0
1609328700000|2020-12-30 11:45:00|6784.17|6784.17|6777.69|6777.69|6785.22|6785.22|6777.36|6777.36|0
1609329000000|2020-12-30 11:50:00|6777.11|6777.11|6777.63|6777.63|6781.63|6781.63|6776.06|6776.06|0
1609329300000|2020-12-30 11:55:00|6777.81|6777.81|6778.32|6778.32|6779.21|6779.21|6777.63|6777.63|0
1609329600000|2020-12-30 12:00:00|6777.83|6777.83|6776.89|6776.89|6778.98|6778.98|6776.41|6776.41|0
1609329900000|2020-12-30 12:05:00|6776.54|6776.54|6781.94|6781.94|6782.69|6782.69|6775.84|6775.84|0
1609330200000|2020-12-30 12:10:00|6782.52|6782.52|6782.06|6782.06|6783.93|6783.93|6778.23|6778.23|0
1609330500000|2020-12-30 12:15:00|6783.91|6783.91|6783.42|6783.42|6784.25|6784.25|6779.59|6779.59|0
1609330800000|2020-12-30 12:20:00|6782.02|6782.02|6785.27|6785.27|6786.51|6786.51|6779.92|6779.92|0
1609331100000|2020-12-30 12:25:00|6784.71|6784.71|6781.57|6781.57|6784.71|6784.71|6780.57|6780.57|0
1609331400000|2020-12-30 12:30:00|6781.76|6781.76|6780.93|6780.93|6784.21|6784.21|6780.93|6780.93|0
1609331700000|2020-12-30 12:35:00|6782.38|6782.38|6782.33|6782.33|6784.72|6784.72|6780.22|6780.22|0
1609332000000|2020-12-30 12:40:00|6781.36|6781.36|6779.01|6779.01|6781.92|6781.92|6779.01|6779.01|0
1609332300000|2020-12-30 12:45:00|6778.64|6778.64|6778.75|6778.75|6779.04|6779.04|6776.84|6776.84|0
1609332600000|2020-12-30 12:50:00|6778.12|6778.12|6776.7|6776.7|6779.17|6779.17|6776.7|6776.7|0
1609332900000|2020-12-30 12:55:00|6776.35|6776.35|6775.63|6775.63|6778.34|6778.34|6774.96|6774.96|0
1609333200000|2020-12-30 13:00:00|6776.12|6776.12|6772.62|6772.62|6778.55|6778.55|6772.62|6772.62|0
1609333500000|2020-12-30 13:05:00|6771.87|6771.87|6774.23|6774.23|6776.84|6776.84|6771|6771|0
1609333800000|2020-12-30 13:10:00|6774.93|6774.93|6779.68|6779.68|6785.86|6785.86|6774.93|6774.93|0
1609334100000|2020-12-30 13:15:00|6778.71|6778.71|6778.26|6778.26|6782.23|6782.23|6777.1|6777.1|0
1609334400000|2020-12-30 13:20:00|6778.9|6778.9|6767.61|6767.61|6778.9|6778.9|6765.43|6765.43|0
1609334700000|2020-12-30 13:25:00|6769.7|6769.7|6769.91|6769.91|6777.24|6777.24|6769.42|6769.42|0
1609335000000|2020-12-30 13:30:00|6770.66|6770.66|6767.3|6767.3|6770.66|6770.66|6766.74|6766.74|0
1609335300000|2020-12-30 13:35:00|6766.6|6766.6|6761.76|6761.76|6766.62|6766.62|6761.14|6761.14|0
1609335600000|2020-12-30 13:40:00|6761.48|6761.48|6746.37|6746.37|6761.48|6761.48|6745.67|6745.67|0
1609335900000|2020-12-30 13:45:00|6746.02|6746.02|6743.63|6743.63|6746.55|6746.55|6742.69|6742.69|0
1609336200000|2020-12-30 13:50:00|6742.23|6742.23|6748.17|6748.17|6749.3|6749.3|6741.36|6741.36|0
1609336500000|2020-12-30 13:55:00|6747.99|6747.99|6753.03|6753.03|6753.03|6753.03|6747.8|6747.8|0
1609336800000|2020-12-30 14:00:00|6752.46|6752.46|6750.35|6750.35|6752.46|6752.46|6749.97|6749.97|0
1609337100000|2020-12-30 14:05:00|6750|6750|6752.78|6752.78|6753.24|6753.24|6749.01|6749.01|0
1609337400000|2020-12-30 14:10:00|6753.15|6753.15|6756.7|6756.7|6757.07|6757.07|6752.1|6752.1|0
1609337700000|2020-12-30 14:15:00|6755.66|6755.66|6757.61|6757.61|6761.9|6761.9|6754.96|6754.96|0
1609338000000|2020-12-30 14:20:00|6757.03|6757.03|6760.19|6760.19|6760.19|6760.19|6756.53|6756.53|0
1609338300000|2020-12-30 14:25:00|6762.44|6762.44|6766.88|6766.88|6766.88|6766.88|6759.52|6759.52|0
1609338600000|2020-12-30 14:30:00|6767.58|6767.58|6760.4|6760.4|6767.58|6767.58|6759.54|6759.54|0
1609338900000|2020-12-30 14:35:00|6761.1|6761.1|6759.96|6759.96|6764.97|6764.97|6757.9|6757.9|0
1609339200000|2020-12-30 14:40:00|6760.14|6760.14|6764.26|6764.26|6765.88|6765.88|6760.14|6760.14|0
1609339500000|2020-12-30 14:45:00|6764.61|6764.61|6763.62|6763.62|6766.1|6766.1|6760.08|6760.08|0
1609339800000|2020-12-30 14:50:00|6763.97|6763.97|6748.57|6748.57|6765.01|6765.01|6748.27|6748.27|0
1609340100000|2020-12-30 14:55:00|6748.28|6748.28|6749.31|6749.31|6751.59|6751.59|6745.1|6745.1|0
1609340400000|2020-12-30 15:00:00|6747.35|6747.35|6747.87|6747.87|6751.86|6751.86|6745.61|6745.61|0
1609340700000|2020-12-30 15:05:00|6747.52|6747.52|6748.09|6748.09|6748.56|6748.56|6744.42|6744.42|0
1609341000000|2020-12-30 15:10:00|6748.79|6748.79|6748.96|6748.96|6752.16|6752.16|6748.33|6748.33|0
1609341300000|2020-12-30 15:15:00|6749.66|6749.66|6743.95|6743.95|6749.66|6749.66|6741.13|6741.13|0
1609341600000|2020-12-30 15:20:00|6744.65|6744.65|6747.49|6747.49|6747.9|6747.9|6740.39|6740.39|0
1609341900000|2020-12-30 15:25:00|6746.51|6746.51|6745.37|6745.37|6748.29|6748.29|6743.33|6743.33|0
1609342200000|2020-12-30 15:30:00|6745.56|6745.56|6745.99|6745.99|6749.81|6749.81|6744.18|6744.18|0
1609342500000|2020-12-30 15:35:00|6745.42|6745.42|6740.17|6740.17|6746.62|6746.62|6739.27|6739.27|0
1609342800000|2020-12-30 15:40:00|6739.61|6739.61|6742.09|6742.09|6742.23|6742.23|6737.87|6737.87|0
1609343100000|2020-12-30 15:45:00|6741.39|6741.39|6735.05|6735.05|6742.49|6742.49|6732.69|6732.69|0
1609343400000|2020-12-30 15:50:00|6734.3|6734.3|6736.37|6736.37|6739.19|6739.19|6731.1|6731.1|0
1609343700000|2020-12-30 15:55:00|6736.19|6736.19|6738.17|6738.17|6739.37|6739.37|6736.19|6736.19|0
1609344000000|2020-12-30 16:00:00|6737.47|6737.47|6735.84|6735.84|6738.62|6738.62|6733.34|6733.34|0
1609344300000|2020-12-30 16:05:00|6735.12|6735.12|6739.33|6739.33|6740.38|6740.38|6735.12|6735.12|0
1609344600000|2020-12-30 16:10:00|6738.85|6738.85|6739.47|6739.47|6740.92|6740.92|6735.81|6735.81|0
1609344900000|2020-12-30 16:15:00|6738.72|6738.72|6736.86|6736.86|6739.94|6739.94|6735.88|6735.88|0
1609345200000|2020-12-30 16:20:00|6736.16|6736.16|6738.45|6738.45|6739.02|6739.02|6732.47|6732.47|0
1609345500000|2020-12-30 16:25:00|6737.75|6737.75|6706.03|6706.03|6738.04|6738.04|6706.03|6706.03|0
1609402500000|2020-12-31 08:15:00|6646.24|6646.24|6640.46|6640.46|6650.01|6650.01|6640.46|6640.46|0
1609402800000|2020-12-31 08:20:00|6638.37|6638.37|6641.56|6641.56|6645.49|6645.49|6636.93|6636.93|0
1609403100000|2020-12-31 08:25:00|6642.42|6642.42|6636.78|6636.78|6643.89|6643.89|6633.84|6633.84|0
1609403400000|2020-12-31 08:30:00|6636.59|6636.59|6621.72|6621.72|6636.6|6636.6|6621.72|6621.72|0
1609403700000|2020-12-31 08:35:00|6621.9|6621.9|6625.39|6625.39|6628.35|6628.35|6621.69|6621.69|0
1609404000000|2020-12-31 08:40:00|6625.57|6625.57|6616.26|6616.26|6625.94|6625.94|6616.26|6616.26|0
1609404300000|2020-12-31 08:45:00|6616.63|6616.63|6617.69|6617.69|6617.69|6617.69|6610.48|6610.48|0
1609404600000|2020-12-31 08:50:00|6618.39|6618.39|6623.86|6623.86|6629.16|6629.16|6618.39|6618.39|0
1609404900000|2020-12-31 08:55:00|6622.38|6622.38|6617.61|6617.61|6622.38|6622.38|6615.23|6615.23|0
1609405200000|2020-12-31 09:00:00|6618.1|6618.1|6614.03|6614.03|6619.99|6619.99|6613.97|6613.97|0
1609405500000|2020-12-31 09:05:00|6612.97|6612.97|6606.62|6606.62|6614.37|6614.37|6605.03|6605.03|0
1609405800000|2020-12-31 09:10:00|6603.83|6603.83|6598.16|6598.16|6605.81|6605.81|6597.17|6597.17|0
1609406100000|2020-12-31 09:15:00|6598.44|6598.44|6597.53|6597.53|6604.53|6604.53|6595.73|6595.73|0
1609406400000|2020-12-31 09:20:00|6598.28|6598.28|6598.73|6598.73|6599.08|6599.08|6596.59|6596.59|0
1609406700000|2020-12-31 09:25:00|6599.77|6599.77|6601.52|6601.52|6602.89|6602.89|6598.83|6598.83|0
1609407000000|2020-12-31 09:30:00|6602.22|6602.22|6597.3|6597.3|6602.22|6602.22|6595.79|6595.79|0
1609407300000|2020-12-31 09:35:00|6597.58|6597.58|6597.55|6597.55|6601.3|6601.3|6596.77|6596.77|0
1609407600000|2020-12-31 09:40:00|6597.9|6597.9|6599.8|6599.8|6602.44|6602.44|6597.68|6597.68|0
1609407900000|2020-12-31 09:45:00|6600.17|6600.17|6595.9|6595.9|6602.21|6602.21|6595.9|6595.9|0
1609408200000|2020-12-31 09:50:00|6594.85|6594.85|6593.62|6593.62|6596.81|6596.81|6591.95|6591.95|0
1609408500000|2020-12-31 09:55:00|6593.97|6593.97|6611.58|6611.58|6611.58|6611.58|6593.97|6593.97|0
1609408800000|2020-12-31 10:00:00|6611.23|6611.23|6613.39|6613.39|6616.4|6616.4|6607.89|6607.89|0
1609409100000|2020-12-31 10:05:00|6613.96|6613.96|6625.36|6625.36|6625.36|6625.36|6610.86|6610.86|0
1609409400000|2020-12-31 10:10:00|6624.62|6624.62|6627.42|6627.42|6627.42|6627.42|6623.92|6623.92|0
1609409700000|2020-12-31 10:15:00|6628.47|6628.47|6629.37|6629.37|6629.37|6629.37|6625.05|6625.05|0
1609410000000|2020-12-31 10:20:00|6629.09|6629.09|6632.19|6632.19|6632.19|6632.19|6627.84|6627.84|0
1609410300000|2020-12-31 10:25:00|6633.34|6633.34|6636.6|6636.6|6636.6|6636.6|6632.76|6632.76|0
1609410600000|2020-12-31 10:30:00|6636.25|6636.25|6631.34|6631.34|6636.25|6636.25|6630.98|6630.98|0
1609410900000|2020-12-31 10:35:00|6631.69|6631.69|6633.79|6633.79|6633.79|6633.79|6630.23|6630.23|0
1609411200000|2020-12-31 10:40:00|6633.5|6633.5|6630.38|6630.38|6634.94|6634.94|6630.38|6630.38|0
1609411500000|2020-12-31 10:45:00|6630.73|6630.73|6630.67|6630.67|6632.82|6632.82|6624.3|6624.3|0
1609411800000|2020-12-31 10:50:00|6631.01|6631.01|6637.36|6637.36|6642.82|6642.82|6629.3|6629.3|0
1609412100000|2020-12-31 10:55:00|6638.06|6638.06|6651.17|6651.17|6656.28|6656.28|6637.36|6637.36|0
1609412400000|2020-12-31 11:00:00|6650.82|6650.82|6642.25|6642.25|6656.25|6656.25|6642.25|6642.25|0
1609412700000|2020-12-31 11:05:00|6642.62|6642.62|6644.57|6644.57|6644.92|6644.92|6638.51|6638.51|0
1609413000000|2020-12-31 11:10:00|6645.43|6645.43|6640.86|6640.86|6646.92|6646.92|6637.59|6637.59|0
1609413300000|2020-12-31 11:15:00|6641.23|6641.23|6639.48|6639.48|6645.85|6645.85|6639.29|6639.29|0
1609413600000|2020-12-31 11:20:00|6640.45|6640.45|6648.89|6648.89|6655.72|6655.72|6639.63|6639.63|0
1609413900000|2020-12-31 11:25:00|6648.01|6648.01|6648.61|6648.61|6651.43|6651.43|6646.07|6646.07|0
1609414200000|2020-12-31 11:30:00|6648.04|6648.04|6661.93|6661.93|6664.6|6664.6|6646.41|6646.41|0
1609414500000|2020-12-31 11:35:00|6662.22|6662.22|6673.78|6673.78|6673.78|6673.78|6662.22|6662.22|0
1609414800000|2020-12-31 11:40:00|6672.59|6672.59|6665.31|6665.31|6672.92|6672.92|6663.38|6663.38|0
1609415100000|2020-12-31 11:45:00|6666.77|6666.77|6676.49|6676.49|6689.68|6689.68|6666.77|6666.77|0
1609415400000|2020-12-31 11:50:00|6677.2|6677.2|6682.41|6682.41|6682.41|6682.41|6674.82|6674.82|0
1609415700000|2020-12-31 11:55:00|6682.9|6682.9|6662.5|6662.5|6684.96|6684.96|6662.5|6662.5|0
1609416000000|2020-12-31 12:00:00|6662.85|6662.85|6658.69|6658.69|6666.93|6666.93|6658.32|6658.32|0
1609416300000|2020-12-31 12:05:00|6657.62|6657.62|6655.39|6655.39|6659.28|6659.28|6652.32|6652.32|0
1609416600000|2020-12-31 12:10:00|6652.93|6652.93|6656.03|6656.03|6666.64|6666.64|6652.93|6652.93|0
1609416900000|2020-12-31 12:15:00|6656.32|6656.32|6646.9|6646.9|6656.67|6656.67|6646.9|6646.9|0
1609417200000|2020-12-31 12:20:00|6651.7|6651.7|6635.79|6635.79|6652.25|6652.25|6634.69|6634.69|0
1609417500000|2020-12-31 12:25:00|6639.72|6639.72|6626.91|6626.91|6640.07|6640.07|6620.92|6620.92|0
1609417800000|2020-12-31 12:30:00|6626.42|6626.42|6626.42|6626.42|6626.42|6626.42|6626.42|6626.42|0
1609748100000|2021-01-04 08:15:00|6758.13|6758.13|6773.48|6773.48|6777.07|6777.07|6758.13|6758.13|0
1609748400000|2021-01-04 08:20:00|6773.13|6773.13|6776.12|6776.12|6781.38|6781.38|6771.99|6771.99|0
1609748700000|2021-01-04 08:25:00|6777.58|6777.58|6758.56|6758.56|6782.23|6782.23|6758.56|6758.56|0
1609749000000|2021-01-04 08:30:00|6756.45|6756.45|6773.39|6773.39|6773.39|6773.39|6751.48|6751.48|0
1609749300000|2021-01-04 08:35:00|6772.41|6772.41|6790.42|6790.42|6790.42|6790.42|6771.52|6771.52|0
1609749600000|2021-01-04 08:40:00|6790|6790|6790.93|6790.93|6795.69|6795.69|6785.98|6785.98|0
1609749900000|2021-01-04 08:45:00|6788.84|6788.84|6796.47|6796.47|6796.47|6796.47|6785.02|6785.02|0
1609750200000|2021-01-04 08:50:00|6796.12|6796.12|6806.51|6806.51|6812.19|6812.19|6794.09|6794.09|0
1609750500000|2021-01-04 08:55:00|6806.16|6806.16|6811.96|6811.96|6813.74|6813.74|6805.81|6805.81|0
1609750800000|2021-01-04 09:00:00|6815.6|6815.6|6814.21|6814.21|6820.68|6820.68|6814.21|6814.21|0
1609751100000|2021-01-04 09:05:00|6813.86|6813.86|6802.71|6802.71|6814.89|6814.89|6801.87|6801.87|0
1609751400000|2021-01-04 09:10:00|6804.11|6804.11|6819.4|6819.4|6821.68|6821.68|6803.05|6803.05|0
1609751700000|2021-01-04 09:15:00|6819.75|6819.75|6818.25|6818.25|6825.1|6825.1|6816.62|6816.62|0
1609752000000|2021-01-04 09:20:00|6817.2|6817.2|6825.08|6825.08|6826.01|6826.01|6812.94|6812.94|0
1609752300000|2021-01-04 09:25:00|6825.64|6825.64|6834.74|6834.74|6838.59|6838.59|6825.64|6825.64|0
1609752600000|2021-01-04 09:30:00|6835.72|6835.72|6841.85|6841.85|6845.67|6845.67|6831.42|6831.42|0
1609752900000|2021-01-04 09:35:00|6842.55|6842.55|6840.75|6840.75|6847.37|6847.37|6833.08|6833.08|0
1609753200000|2021-01-04 09:40:00|6841.1|6841.1|6838.8|6838.8|6843.93|6843.93|6834.81|6834.81|0
1609753500000|2021-01-04 09:45:00|6839.15|6839.15|6831.3|6831.3|6840.71|6840.71|6827.28|6827.28|0
1609753800000|2021-01-04 09:50:00|6830.82|6830.82|6835.18|6835.18|6835.53|6835.53|6823.19|6823.19|0
1609754100000|2021-01-04 09:55:00|6836.23|6836.23|6833.57|6833.57|6836.23|6836.23|6831.33|6831.33|0
1609754400000|2021-01-04 10:00:00|6833.75|6833.75|6840.81|6840.81|6840.81|6840.81|6833.75|6833.75|0
1609754700000|2021-01-04 10:05:00|6840.26|6840.26|6843.06|6843.06|6846.03|6846.03|6840.1|6840.1|0
1609755000000|2021-01-04 10:10:00|6842.01|6842.01|6848.69|6848.69|6848.69|6848.69|6840.12|6840.12|0
1609755300000|2021-01-04 10:15:00|6848.33|6848.33|6834.61|6834.61|6848.33|6848.33|6834.32|6834.32|0
1609755600000|2021-01-04 10:20:00|6834.89|6834.89|6836.63|6836.63|6837.9|6837.9|6831.32|6831.32|0
1609755900000|2021-01-04 10:25:00|6837.18|6837.18|6832.93|6832.93|6838.72|6838.72|6832.8|6832.8|0
1609756200000|2021-01-04 10:30:00|6833.28|6833.28|6828.39|6828.39|6834.33|6834.33|6827.2|6827.2|0
1609756500000|2021-01-04 10:35:00|6827.27|6827.27|6825.86|6825.86|6827.27|6827.27|6821.83|6821.83|0
1609756800000|2021-01-04 10:40:00|6826.44|6826.44|6825.54|6825.54|6827.7|6827.7|6822.01|6822.01|0
1609757100000|2021-01-04 10:45:00|6825.83|6825.83|6831.34|6831.34|6832.17|6832.17|6825.83|6825.83|0
1609757400000|2021-01-04 10:50:00|6831.05|6831.05|6831.21|6831.21|6832.82|6832.82|6826.24|6826.24|0
1609757700000|2021-01-04 10:55:00|6831.91|6831.91|6834.45|6834.45|6834.8|6834.8|6825.84|6825.84|0
1609758000000|2021-01-04 11:00:00|6833.47|6833.47|6838.85|6838.85|6841.63|6841.63|6833.47|6833.47|0
1609758300000|2021-01-04 11:05:00|6839.55|6839.55|6854.49|6854.49|6857.62|6857.62|6839.55|6839.55|0
1609758600000|2021-01-04 11:10:00|6855.99|6855.99|6845.52|6845.52|6859.6|6859.6|6845.52|6845.52|0
1609758900000|2021-01-04 11:15:00|6845.87|6845.87|6844.31|6844.31|6849.96|6849.96|6841.34|6841.34|0
1609759200000|2021-01-04 11:20:00|6843.97|6843.97|6835.88|6835.88|6846.43|6846.43|6835.88|6835.88|0
1609759500000|2021-01-04 11:25:00|6835.3|6835.3|6831.85|6831.85|6835.8|6835.8|6828.97|6828.97|0
1609759800000|2021-01-04 11:30:00|6831.5|6831.5|6832.69|6832.69|6832.69|6832.69|6825.53|6825.53|0
1609760100000|2021-01-04 11:35:00|6833.74|6833.74|6834.14|6834.14|6839.14|6839.14|6833.74|6833.74|0
1609760400000|2021-01-04 11:40:00|6833.79|6833.79|6839.06|6839.06|6839.06|6839.06|6832.34|6832.34|0
1609760700000|2021-01-04 11:45:00|6840.56|6840.56|6838.75|6838.75|6844.53|6844.53|6838.75|6838.75|0
1609761000000|2021-01-04 11:50:00|6839.1|6839.1|6831.76|6831.76|6842.42|6842.42|6831.76|6831.76|0
1609761300000|2021-01-04 11:55:00|6831.27|6831.27|6824.56|6824.56|6831.27|6831.27|6823.87|6823.87|0
1609761600000|2021-01-04 12:00:00|6824.91|6824.91|6831.59|6831.59|6832.8|6832.8|6824.91|6824.91|0
1609761900000|2021-01-04 12:05:00|6831.41|6831.41|6827.84|6827.84|6831.41|6831.41|6826.55|6826.55|0
1609762200000|2021-01-04 12:10:00|6828.05|6828.05|6825.6|6825.6|6830.84|6830.84|6825.55|6825.55|0
1609762500000|2021-01-04 12:15:00|6824.91|6824.91|6819.8|6819.8|6825.42|6825.42|6819.8|6819.8|0
1609762800000|2021-01-04 12:20:00|6819.31|6819.31|6819.32|6819.32|6822.27|6822.27|6818.4|6818.4|0
1609763100000|2021-01-04 12:25:00|6817.82|6817.82|6824.95|6824.95|6825.15|6825.15|6817.82|6817.82|0
1609763400000|2021-01-04 12:30:00|6825.65|6825.65|6825.35|6825.35|6827.11|6827.11|6822.73|6822.73|0
1609763700000|2021-01-04 12:35:00|6825.64|6825.64|6826.84|6826.84|6828.39|6828.39|6824.55|6824.55|0
1609764000000|2021-01-04 12:40:00|6827.59|6827.59|6826.74|6826.74|6828.93|6828.93|6824.9|6824.9|0
1609764300000|2021-01-04 12:45:00|6826.37|6826.37|6825.18|6825.18|6826.88|6826.88|6821.64|6821.64|0
1609764600000|2021-01-04 12:50:00|6825.47|6825.47|6832.34|6832.34|6834.94|6834.94|6825.47|6825.47|0
1609764900000|2021-01-04 12:55:00|6832.14|6832.14|6835.76|6835.76|6838.81|6838.81|6831.89|6831.89|0
1609765200000|2021-01-04 13:00:00|6835.06|6835.06|6839.92|6839.92|6839.92|6839.92|6833.02|6833.02|0
1609765500000|2021-01-04 13:05:00|6840.9|6840.9|6857.71|6857.71|6861.55|6861.55|6840.55|6840.55|0
1609765800000|2021-01-04 13:10:00|6857.01|6857.01|6855.81|6855.81|6857.71|6857.71|6854.57|6854.57|0
1609766100000|2021-01-04 13:15:00|6856|6856|6863.44|6863.44|6863.44|6863.44|6856|6856|0
1609766400000|2021-01-04 13:20:00|6864.19|6864.19|6854.64|6854.64|6866.51|6866.51|6852.63|6852.63|0
1609766700000|2021-01-04 13:25:00|6854.29|6854.29|6847.35|6847.35|6854.29|6854.29|6845.61|6845.61|0
1609767000000|2021-01-04 13:30:00|6847.7|6847.7|6850.34|6850.34|6851.62|6851.62|6847.35|6847.35|0
1609767300000|2021-01-04 13:35:00|6850.83|6850.83|6854.72|6854.72|6856.7|6856.7|6850.83|6850.83|0
1609767600000|2021-01-04 13:40:00|6855.07|6855.07|6856.23|6856.23|6858.99|6858.99|6854.5|6854.5|0
1609767900000|2021-01-04 13:45:00|6856.04|6856.04|6870.87|6870.87|6870.87|6870.87|6856.04|6856.04|0
1609768200000|2021-01-04 13:50:00|6871.36|6871.36|6868.63|6868.63|6872.06|6872.06|6868.63|6868.63|0
1609768500000|2021-01-04 13:55:00|6869.33|6869.33|6862.53|6862.53|6870.04|6870.04|6862.18|6862.18|0
1609768800000|2021-01-04 14:00:00|6862.88|6862.88|6878.14|6878.14|6878.14|6878.14|6862.47|6862.47|0
1609769100000|2021-01-04 14:05:00|6878.49|6878.49|6876.96|6876.96|6882.59|6882.59|6876.96|6876.96|0
1609769400000|2021-01-04 14:10:00|6876.47|6876.47|6877.03|6877.03|6879.03|6879.03|6871.84|6871.84|0
1609769700000|2021-01-04 14:15:00|6876.68|6876.68|6875.18|6875.18|6877.03|6877.03|6873.67|6873.67|0
1609770000000|2021-01-04 14:20:00|6874.62|6874.62|6873.95|6873.95|6875.44|6875.44|6871.68|6871.68|0
1609770300000|2021-01-04 14:25:00|6873.6|6873.6|6870.99|6870.99|6875.62|6875.62|6868.99|6868.99|0
1609770600000|2021-01-04 14:30:00|6869.94|6869.94|6883.38|6883.38|6884.37|6884.37|6869.94|6869.94|0
1609770900000|2021-01-04 14:35:00|6883.01|6883.01|6882.64|6882.64|6883.68|6883.68|6869.85|6869.85|0
1609771200000|2021-01-04 14:40:00|6882.35|6882.35|6881.09|6881.09|6882.35|6882.35|6872|6872|0
1609771500000|2021-01-04 14:45:00|6881.44|6881.44|6879.88|6879.88|6881.73|6881.73|6878.38|6878.38|0
1609771800000|2021-01-04 14:50:00|6879.39|6879.39|6876.26|6876.26|6879.39|6879.39|6871.94|6871.94|0
1609772100000|2021-01-04 14:55:00|6876.61|6876.61|6882.93|6882.93|6887.46|6887.46|6876.61|6876.61|0
1609772400000|2021-01-04 15:00:00|6883.12|6883.12|6879.96|6879.96|6887.45|6887.45|6879.26|6879.26|0
1609772700000|2021-01-04 15:05:00|6880.14|6880.14|6876.45|6876.45|6880.63|6880.63|6873.66|6873.66|0
1609773000000|2021-01-04 15:10:00|6875.88|6875.88|6854.91|6854.91|6877.22|6877.22|6854.22|6854.22|0
1609773300000|2021-01-04 15:15:00|6854.42|6854.42|6845.49|6845.49|6856.69|6856.69|6845.14|6845.14|0
1609773600000|2021-01-04 15:20:00|6845.14|6845.14|6833.59|6833.59|6845.14|6845.14|6829.01|6829.01|0
1609773900000|2021-01-04 15:25:00|6833.4|6833.4|6829.2|6829.2|6833.52|6833.52|6826.86|6826.86|0
1609774200000|2021-01-04 15:30:00|6829.55|6829.55|6813.94|6813.94|6830.57|6830.57|6812.63|6812.63|0
1609774500000|2021-01-04 15:35:00|6814.29|6814.29|6797.47|6797.47|6814.29|6814.29|6794.48|6794.48|0
1609774800000|2021-01-04 15:40:00|6796.77|6796.77|6810.27|6810.27|6812.49|6812.49|6796.77|6796.77|0
1609775100000|2021-01-04 15:45:00|6810.09|6810.09|6810.88|6810.88|6812.56|6812.56|6802.9|6802.9|0
1609775400000|2021-01-04 15:50:00|6811.22|6811.22|6798.99|6798.99|6813.27|6813.27|6798.43|6798.43|0
1609775700000|2021-01-04 15:55:00|6799.47|6799.47|6784.02|6784.02|6802.16|6802.16|6784.02|6784.02|0
1609776000000|2021-01-04 16:00:00|6784.21|6784.21|6773.47|6773.47|6795.58|6795.58|6773.26|6773.26|0
1609776300000|2021-01-04 16:05:00|6774.05|6774.05|6768.67|6768.67|6777.99|6777.99|6766.38|6766.38|0
1609776600000|2021-01-04 16:10:00|6768.11|6768.11|6781.66|6781.66|6784.04|6784.04|6762.16|6762.16|0
1609776900000|2021-01-04 16:15:00|6782.07|6782.07|6786.01|6786.01|6786.36|6786.36|6779.48|6779.48|0
1609777200000|2021-01-04 16:20:00|6786.5|6786.5|6786.76|6786.76|6791.75|6791.75|6786.01|6786.01|0
1609777500000|2021-01-04 16:25:00|6786.39|6786.39|6788.76|6788.76|6788.76|6788.76|6780.35|6780.35|0
1609834500000|2021-01-05 08:15:00|6806.66|6806.66|6816.77|6816.77|6816.77|6816.77|6801.46|6801.46|0
1609834800000|2021-01-05 08:20:00|6817.82|6817.82|6801.24|6801.24|6817.82|6817.82|6799.76|6799.76|0
1609835100000|2021-01-05 08:25:00|6801.99|6801.99|6801.9|6801.9|6812.17|6812.17|6800.18|6800.18|0
1609835400000|2021-01-05 08:30:00|6802.94|6802.94|6823.07|6823.07|6823.44|6823.44|6802.94|6802.94|0
1609835700000|2021-01-05 08:35:00|6822.37|6822.37|6819.85|6819.85|6825.94|6825.94|6816.87|6816.87|0
1609836000000|2021-01-05 08:40:00|6819.5|6819.5|6804.55|6804.55|6824.14|6824.14|6804.1|6804.1|0
1609836300000|2021-01-05 08:45:00|6805.04|6805.04|6795.66|6795.66|6805.23|6805.23|6794.59|6794.59|0
1609836600000|2021-01-05 08:50:00|6795.13|6795.13|6796.41|6796.41|6797.8|6797.8|6787.91|6787.91|0
1609836900000|2021-01-05 08:55:00|6795.92|6795.92|6802.98|6802.98|6802.98|6802.98|6795.22|6795.22|0
1609837200000|2021-01-05 09:00:00|6801.08|6801.08|6804.55|6804.55|6804.55|6804.55|6796.01|6796.01|0
1609837500000|2021-01-05 09:05:00|6805.81|6805.81|6794.94|6794.94|6806.97|6806.97|6793.89|6793.89|0
1609837800000|2021-01-05 09:10:00|6793.97|6793.97|6798.94|6798.94|6799.12|6799.12|6790.07|6790.07|0
1609838100000|2021-01-05 09:15:00|6799.28|6799.28|6803.78|6803.78|6804.87|6804.87|6799.28|6799.28|0
1609838400000|2021-01-05 09:20:00|6803.23|6803.23|6796.32|6796.32|6803.28|6803.28|6792.96|6792.96|0
1609838700000|2021-01-05 09:25:00|6795.27|6795.27|6785.91|6785.91|6795.76|6795.76|6783.55|6783.55|0
1609839000000|2021-01-05 09:30:00|6785.73|6785.73|6787.86|6787.86|6792.08|6792.08|6785.38|6785.38|0
1609839300000|2021-01-05 09:35:00|6789.26|6789.26|6795.1|6795.1|6797.53|6797.53|6788.54|6788.54|0
1609839600000|2021-01-05 09:40:00|6795.3|6795.3|6800.35|6800.35|6800.35|6800.35|6794.89|6794.89|0
1609839900000|2021-01-05 09:45:00|6801.32|6801.32|6802.33|6802.33|6804.65|6804.65|6800.35|6800.35|0
1609840200000|2021-01-05 09:50:00|6802.14|6802.14|6804.08|6804.08|6804.08|6804.08|6796.04|6796.04|0
1609840500000|2021-01-05 09:55:00|6804.77|6804.77|6798.42|6798.42|6807.82|6807.82|6798.42|6798.42|0
1609840800000|2021-01-05 10:00:00|6798.77|6798.77|6804.08|6804.08|6804.38|6804.38|6798.77|6798.77|0
1609841100000|2021-01-05 10:05:00|6804.45|6804.45|6805.8|6805.8|6809.12|6809.12|6804.45|6804.45|0
1609841400000|2021-01-05 10:10:00|6806.15|6806.15|6803.38|6803.38|6806.15|6806.15|6802.75|6802.75|0
1609841700000|2021-01-05 10:15:00|6802.69|6802.69|6806.83|6806.83|6806.83|6806.83|6801.36|6801.36|0
1609842000000|2021-01-05 10:20:00|6807.03|6807.03|6797.24|6797.24|6807.03|6807.03|6795.83|6795.83|0
1609842300000|2021-01-05 10:25:00|6798.64|6798.64|6791.43|6791.43|6798.93|6798.93|6791.43|6791.43|0
1609842600000|2021-01-05 10:30:00|6790.85|6790.85|6779.88|6779.88|6792.76|6792.76|6779.88|6779.88|0
1609842900000|2021-01-05 10:35:00|6781.27|6781.27|6776.7|6776.7|6781.98|6781.98|6776.7|6776.7|0
1609843200000|2021-01-05 10:40:00|6776.35|6776.35|6772.11|6772.11|6777.57|6777.57|6771.48|6771.48|0
1609843500000|2021-01-05 10:45:00|6769.65|6769.65|6763.01|6763.01|6770.69|6770.69|6761.73|6761.73|0
1609843800000|2021-01-05 10:50:00|6763.71|6763.71|6763.94|6763.94|6765.06|6765.06|6762.31|6762.31|0
1609844100000|2021-01-05 10:55:00|6764.12|6764.12|6757.65|6757.65|6764.96|6764.96|6757.02|6757.02|0
1609844400000|2021-01-05 11:00:00|6758|6758|6752.76|6752.76|6760.44|6760.44|6748.9|6748.9|0
1609844700000|2021-01-05 11:05:00|6753.25|6753.25|6761.08|6761.08|6762.01|6762.01|6753.25|6753.25|0
1609845000000|2021-01-05 11:10:00|6760.74|6760.74|6755.72|6755.72|6762.52|6762.52|6755.16|6755.16|0
1609845300000|2021-01-05 11:15:00|6756.07|6756.07|6760.09|6760.09|6762.32|6762.32|6756.07|6756.07|0
1609845600000|2021-01-05 11:20:00|6760.44|6760.44|6749.45|6749.45|6761.5|6761.5|6749.45|6749.45|0
1609845900000|2021-01-05 11:25:00|6748.4|6748.4|6752.28|6752.28|6754.56|6754.56|6747.71|6747.71|0
1609846200000|2021-01-05 11:30:00|6751.23|6751.23|6747.12|6747.12|6751.76|6751.76|6745.73|6745.73|0
1609846500000|2021-01-05 11:35:00|6746.15|6746.15|6737.78|6737.78|6746.15|6746.15|6735.4|6735.4|0
1609846800000|2021-01-05 11:40:00|6738.13|6738.13|6727.33|6727.33|6738.13|6738.13|6726.26|6726.26|0
1609847100000|2021-01-05 11:45:00|6727.15|6727.15|6727.47|6727.47|6727.77|6727.77|6722.96|6722.96|0
1609847400000|2021-01-05 11:50:00|6726.42|6726.42|6719.32|6719.32|6727.91|6727.91|6719.32|6719.32|0
1609847700000|2021-01-05 11:55:00|6719.51|6719.51|6725.22|6725.22|6725.92|6725.92|6717.41|6717.41|0
1609848000000|2021-01-05 12:00:00|6725.96|6725.96|6727.57|6727.57|6731.15|6731.15|6724.33|6724.33|0
1609848300000|2021-01-05 12:05:00|6727.76|6727.76|6714.32|6714.32|6727.94|6727.94|6713.07|6713.07|0
1609848600000|2021-01-05 12:10:00|6714.67|6714.67|6717.58|6717.58|6719.44|6719.44|6714.67|6714.67|0
1609848900000|2021-01-05 12:15:00|6718.14|6718.14|6720.49|6720.49|6724.16|6724.16|6718.14|6718.14|0
1609849200000|2021-01-05 12:20:00|6719.78|6719.78|6717.88|6717.88|6719.78|6719.78|6714.58|6714.58|0
1609849500000|2021-01-05 12:25:00|6717.59|6717.59|6704.93|6704.93|6717.59|6717.59|6704.93|6704.93|0
1609849800000|2021-01-05 12:30:00|6703.19|6703.19|6699.3|6699.3|6703.19|6703.19|6697.68|6697.68|0
1609850100000|2021-01-05 12:35:00|6699.49|6699.49|6695.96|6695.96|6706.38|6706.38|6695.96|6695.96|0
1609850400000|2021-01-05 12:40:00|6695.22|6695.22|6693.78|6693.78|6695.92|6695.92|6688.24|6688.24|0
1609850700000|2021-01-05 12:45:00|6692.8|6692.8|6694.78|6694.78|6694.78|6694.78|6687.23|6687.23|0
1609851000000|2021-01-05 12:50:00|6695.26|6695.26|6700.25|6700.25|6702.54|6702.54|6695.26|6695.26|0
1609851300000|2021-01-05 12:55:00|6700.74|6700.74|6696.56|6696.56|6700.74|6700.74|6696.56|6696.56|0
1609851600000|2021-01-05 13:00:00|6697.26|6697.26|6690.73|6690.73|6698.37|6698.37|6690.73|6690.73|0
1609851900000|2021-01-05 13:05:00|6690.38|6690.38|6696.07|6696.07|6697.88|6697.88|6688.63|6688.63|0
1609852200000|2021-01-05 13:10:00|6695.49|6695.49|6699.66|6699.66|6702.93|6702.93|6695.49|6695.49|0
1609852500000|2021-01-05 13:15:00|6699.85|6699.85|6696.48|6696.48|6700.73|6700.73|6694.01|6694.01|0
1609852800000|2021-01-05 13:20:00|6697.53|6697.53|6699.11|6699.11|6699.47|6699.47|6695.95|6695.95|0
1609853100000|2021-01-05 13:25:00|6699.81|6699.81|6708.21|6708.21|6708.9|6708.9|6699.52|6699.52|0
1609853400000|2021-01-05 13:30:00|6707.86|6707.86|6700.42|6700.42|6712.06|6712.06|6700.13|6700.13|0
1609853700000|2021-01-05 13:35:00|6699.93|6699.93|6699.25|6699.25|6705.7|6705.7|6698.86|6698.86|0
1609854000000|2021-01-05 13:40:00|6700|6700|6707.37|6707.37|6707.72|6707.72|6700|6700|0
1609854300000|2021-01-05 13:45:00|6707.56|6707.56|6701.43|6701.43|6709.82|6709.82|6701.43|6701.43|0
1609854600000|2021-01-05 13:50:00|6701.78|6701.78|6697.94|6697.94|6703.67|6703.67|6697.63|6697.63|0
1609854900000|2021-01-05 13:55:00|6698.3|6698.3|6691.41|6691.41|6699.14|6699.14|6691.41|6691.41|0
1609855200000|2021-01-05 14:00:00|6690.36|6690.36|6691.52|6691.52|6691.52|6691.52|6687.09|6687.09|0
1609855500000|2021-01-05 14:05:00|6691.71|6691.71|6689.21|6689.21|6692.76|6692.76|6686.17|6686.17|0
1609855800000|2021-01-05 14:10:00|6689.91|6689.91|6700.13|6700.13|6700.84|6700.84|6689.42|6689.42|0
1609856100000|2021-01-05 14:15:00|6699.78|6699.78|6699.73|6699.73|6700.14|6700.14|6695.4|6695.4|0
1609856400000|2021-01-05 14:20:00|6700.09|6700.09|6693.96|6693.96|6700.66|6700.66|6692.55|6692.55|0
1609856700000|2021-01-05 14:25:00|6694.25|6694.25|6702.58|6702.58|6706.17|6706.17|6694.25|6694.25|0
1609857000000|2021-01-05 14:30:00|6702.76|6702.76|6720.52|6720.52|6720.52|6720.52|6702.76|6702.76|0
1609857300000|2021-01-05 14:35:00|6720.17|6720.17|6723.8|6723.8|6727.89|6727.89|6720.17|6720.17|0
1609857600000|2021-01-05 14:40:00|6724.29|6724.29|6718.03|6718.03|6728.23|6728.23|6718.03|6718.03|0
1609857900000|2021-01-05 14:45:00|6718.38|6718.38|6727.21|6727.21|6727.21|6727.21|6717.31|6717.31|0
1609858200000|2021-01-05 14:50:00|6727.5|6727.5|6719.94|6719.94|6728.22|6728.22|6719.8|6719.8|0
1609858500000|2021-01-05 14:55:00|6720.49|6720.49|6723.22|6723.22|6725.24|6725.24|6720.49|6720.49|0
1609858800000|2021-01-05 15:00:00|6724.47|6724.47|6722.69|6722.69|6729.37|6729.37|6718.84|6718.84|0
1609859100000|2021-01-05 15:05:00|6722.97|6722.97|6719.92|6719.92|6723.37|6723.37|6715.59|6715.59|0
1609859400000|2021-01-05 15:10:00|6719.74|6719.74|6728.14|6728.14|6730.75|6730.75|6717.94|6717.94|0
1609859700000|2021-01-05 15:15:00|6727.79|6727.79|6721.54|6721.54|6731.38|6731.38|6721.54|6721.54|0
1609860000000|2021-01-05 15:20:00|6721.19|6721.19|6731.56|6731.56|6731.56|6731.56|6720.49|6720.49|0
1609860300000|2021-01-05 15:25:00|6731.07|6731.07|6736.05|6736.05|6736.05|6736.05|6730.87|6730.87|0
1609860600000|2021-01-05 15:30:00|6736.53|6736.53|6731.47|6731.47|6737.7|6737.7|6731.47|6731.47|0
1609860900000|2021-01-05 15:35:00|6732.52|6732.52|6715.83|6715.83|6732.87|6732.87|6715.83|6715.83|0
1609861200000|2021-01-05 15:40:00|6715.54|6715.54|6705.86|6705.86|6715.54|6715.54|6703.43|6703.43|0
1609861500000|2021-01-05 15:45:00|6706.05|6706.05|6716.85|6716.85|6717.57|6717.57|6706.05|6706.05|0
1609861800000|2021-01-05 15:50:00|6716.48|6716.48|6721.03|6721.03|6724.74|6724.74|6716.48|6716.48|0
1609862100000|2021-01-05 15:55:00|6721.73|6721.73|6712.98|6712.98|6722.02|6722.02|6712.98|6712.98|0
1609862400000|2021-01-05 16:00:00|6712.4|6712.4|6724.04|6724.04|6724.7|6724.7|6711.91|6711.91|0
1609862700000|2021-01-05 16:05:00|6723.49|6723.49|6719.96|6719.96|6725.8|6725.8|6718.09|6718.09|0
1609863000000|2021-01-05 16:10:00|6720.71|6720.71|6715.99|6715.99|6721.42|6721.42|6714.19|6714.19|0
1609863300000|2021-01-05 16:15:00|6715.64|6715.64|6704.28|6704.28|6715.64|6715.64|6704.28|6704.28|0
1609863600000|2021-01-05 16:20:00|6704.62|6704.62|6707.14|6707.14|6708.4|6708.4|6703.46|6703.46|0
1609863900000|2021-01-05 16:25:00|6707.32|6707.32|6711.27|6711.27|6714.22|6714.22|6705.88|6705.88|0
1609920900000|2021-01-06 08:15:00|6756.85|6756.85|6747.41|6747.41|6766.04|6766.04|6746.62|6746.62|0
1609921200000|2021-01-06 08:20:00|6746.84|6746.84|6753.22|6753.22|6754.95|6754.95|6739.36|6739.36|0
1609921500000|2021-01-06 08:25:00|6753.8|6753.8|6752.73|6752.73|6753.8|6753.8|6749.89|6749.89|0
1609921800000|2021-01-06 08:30:00|6752.24|6752.24|6745.76|6745.76|6753.66|6753.66|6743.05|6743.05|0
1609922100000|2021-01-06 08:35:00|6745.48|6745.48|6738.78|6738.78|6746.72|6746.72|6738.13|6738.13|0
1609922400000|2021-01-06 08:40:00|6739.06|6739.06|6732.05|6732.05|6742.07|6742.07|6730.23|6730.23|0
1609922700000|2021-01-06 08:45:00|6732.53|6732.53|6728.18|6728.18|6736.05|6736.05|6728.18|6728.18|0
1609923000000|2021-01-06 08:50:00|6729.23|6729.23|6730.43|6730.43|6734.83|6734.83|6729.23|6729.23|0
1609923300000|2021-01-06 08:55:00|6730.78|6730.78|6726.4|6726.4|6730.84|6730.84|6724.64|6724.64|0
1609923600000|2021-01-06 09:00:00|6727.1|6727.1|6723.45|6723.45|6728.78|6728.78|6719.45|6719.45|0
1609923900000|2021-01-06 09:05:00|6723.94|6723.94|6725.27|6725.27|6729.75|6729.75|6718|6718|0
1609924200000|2021-01-06 09:10:00|6725.62|6725.62|6726.32|6726.32|6731.15|6731.15|6724.57|6724.57|0
1609924500000|2021-01-06 09:15:00|6725.27|6725.27|6735.28|6735.28|6738.39|6738.39|6725.27|6725.27|0
1609924800000|2021-01-06 09:20:00|6735.84|6735.84|6734.32|6734.32|6736.93|6736.93|6726.86|6726.86|0
1609925100000|2021-01-06 09:25:00|6733.83|6733.83|6731.51|6731.51|6734.87|6734.87|6731.41|6731.41|0
1609925400000|2021-01-06 09:30:00|6732.26|6732.26|6736.29|6736.29|6737.25|6737.25|6731.1|6731.1|0
1609925700000|2021-01-06 09:35:00|6736.64|6736.64|6732.68|6732.68|6738.59|6738.59|6732.33|6732.33|0
1609926000000|2021-01-06 09:40:00|6732.44|6732.44|6739.25|6739.25|6739.25|6739.25|6729.75|6729.75|0
1609926300000|2021-01-06 09:45:00|6739.43|6739.43|6750.11|6750.11|6751.73|6751.73|6739.43|6739.43|0
1609926600000|2021-01-06 09:50:00|6751.09|6751.09|6752.75|6752.75|6760.2|6760.2|6751.09|6751.09|0
1609926900000|2021-01-06 09:55:00|6753.1|6753.1|6756.53|6756.53|6756.53|6756.53|6749.2|6749.2|0
1609927200000|2021-01-06 10:00:00|6756.32|6756.32|6751.18|6751.18|6756.32|6756.32|6751.18|6751.18|0
1609927500000|2021-01-06 10:05:00|6751.53|6751.53|6755.73|6755.73|6755.73|6755.73|6749.79|6749.79|0
1609927800000|2021-01-06 10:10:00|6756.48|6756.48|6756.44|6756.44|6759.51|6759.51|6753.46|6753.46|0
1609928100000|2021-01-06 10:15:00|6756.81|6756.81|6753.26|6753.26|6756.81|6756.81|6752.42|6752.42|0
1609928400000|2021-01-06 10:20:00|6752.91|6752.91|6754.16|6754.16|6756.56|6756.56|6751.49|6751.49|0
1609928700000|2021-01-06 10:25:00|6754.34|6754.34|6755.77|6755.77|6759.28|6759.28|6752.17|6752.17|0
1609929000000|2021-01-06 10:30:00|6755.42|6755.42|6777.86|6777.86|6777.86|6777.86|6755.07|6755.07|0
1609929300000|2021-01-06 10:35:00|6778.44|6778.44|6770.43|6770.43|6781.01|6781.01|6769.78|6769.78|0
1609929600000|2021-01-06 10:40:00|6770.78|6770.78|6780.14|6780.14|6780.35|6780.35|6770.43|6770.43|0
1609929900000|2021-01-06 10:45:00|6780.43|6780.43|6782.2|6782.2|6786.68|6786.68|6779.34|6779.34|0
1609930200000|2021-01-06 10:50:00|6782.48|6782.48|6798.29|6798.29|6799.05|6799.05|6781.55|6781.55|0
1609930500000|2021-01-06 10:55:00|6799.72|6799.72|6814.19|6814.19|6815.91|6815.91|6796.09|6796.09|0
1609930800000|2021-01-06 11:00:00|6813.84|6813.84|6820.81|6820.81|6820.81|6820.81|6809.05|6809.05|0
1609931100000|2021-01-06 11:05:00|6821.1|6821.1|6820.21|6820.21|6827.41|6827.41|6816.81|6816.81|0
1609931400000|2021-01-06 11:10:00|6820.5|6820.5|6823.69|6823.69|6826.53|6826.53|6816.46|6816.46|0
1609931700000|2021-01-06 11:15:00|6823.34|6823.34|6807.3|6807.3|6823.34|6823.34|6807.3|6807.3|0
1609932000000|2021-01-06 11:20:00|6807.49|6807.49|6819.37|6819.37|6819.37|6819.37|6805.15|6805.15|0
1609932300000|2021-01-06 11:25:00|6820.77|6820.77|6831.89|6831.89|6835.65|6835.65|6820.42|6820.42|0
1609932600000|2021-01-06 11:30:00|6832.47|6832.47|6827.51|6827.51|6833.17|6833.17|6821.02|6821.02|0
1609932900000|2021-01-06 11:35:00|6828|6828|6826.3|6826.3|6828.35|6828.35|6817.76|6817.76|0
1609933200000|2021-01-06 11:40:00|6826.11|6826.11|6822.89|6822.89|6827.33|6827.33|6821.18|6821.18|0
1609933500000|2021-01-06 11:45:00|6823.18|6823.18|6835.3|6835.3|6835.3|6835.3|6823.18|6823.18|0
1609933800000|2021-01-06 11:50:00|6834.95|6834.95|6835.34|6835.34|6841.15|6841.15|6831.14|6831.14|0
1609934100000|2021-01-06 11:55:00|6834.86|6834.86|6836.3|6836.3|6841.29|6841.29|6834.12|6834.12|0
1609934400000|2021-01-06 12:00:00|6835.81|6835.81|6842.89|6842.89|6844.75|6844.75|6830.43|6830.43|0
1609934700000|2021-01-06 12:05:00|6843.18|6843.18|6842.27|6842.27|6844.39|6844.39|6835.8|6835.8|0
1609935000000|2021-01-06 12:10:00|6841.98|6841.98|6858.71|6858.71|6859.06|6859.06|6838.36|6838.36|0
1609935300000|2021-01-06 12:15:00|6858.36|6858.36|6851.51|6851.51|6859.63|6859.63|6849.76|6849.76|0
1609935600000|2021-01-06 12:20:00|6851.22|6851.22|6850.92|6850.92|6855.04|6855.04|6844.61|6844.61|0
1609935900000|2021-01-06 12:25:00|6852.32|6852.32|6845.98|6845.98|6852.32|6852.32|6844.93|6844.93|0
1609936200000|2021-01-06 12:30:00|6846.33|6846.33|6853.11|6853.11|6854.07|6854.07|6846.33|6846.33|0
1609936500000|2021-01-06 12:35:00|6852.76|6852.76|6849.57|6849.57|6852.76|6852.76|6842.9|6842.9|0
1609936800000|2021-01-06 12:40:00|6849.86|6849.86|6851.98|6851.98|6854.06|6854.06|6847.12|6847.12|0
1609937100000|2021-01-06 12:45:00|6852.73|6852.73|6851.13|6851.13|6854.27|6854.27|6847.87|6847.87|0
1609937400000|2021-01-06 12:50:00|6852.17|6852.17|6859.35|6859.35|6867.75|6867.75|6852.17|6852.17|0
1609937700000|2021-01-06 12:55:00|6859|6859|6857.29|6857.29|6863.11|6863.11|6854.26|6854.26|0
1609938000000|2021-01-06 13:00:00|6856.8|6856.8|6873.54|6873.54|6874.24|6874.24|6856.69|6856.69|0
1609938300000|2021-01-06 13:05:00|6873.89|6873.89|6872.22|6872.22|6874.44|6874.44|6867.13|6867.13|0
1609938600000|2021-01-06 13:10:00|6872.51|6872.51|6875.07|6875.07|6876.02|6876.02|6872.4|6872.4|0
1609938900000|2021-01-06 13:15:00|6874.72|6874.72|6873.24|6873.24|6878.28|6878.28|6871.4|6871.4|0
1609939200000|2021-01-06 13:20:00|6871.75|6871.75|6879.45|6879.45|6881|6881|6870.81|6870.81|0
1609939500000|2021-01-06 13:25:00|6879.94|6879.94|6877.97|6877.97|6883.63|6883.63|6876.04|6876.04|0
1609939800000|2021-01-06 13:30:00|6878.74|6878.74|6890.1|6890.1|6890.14|6890.14|6878.74|6878.74|0
1609940100000|2021-01-06 13:35:00|6889.61|6889.61|6889.58|6889.58|6895.43|6895.43|6889.58|6889.58|0
1609940400000|2021-01-06 13:40:00|6889.93|6889.93|6889.6|6889.6|6895.63|6895.63|6886.11|6886.11|0
1609940700000|2021-01-06 13:45:00|6889.11|6889.11|6883.04|6883.04|6891.46|6891.46|6879.31|6879.31|0
1609941000000|2021-01-06 13:50:00|6882.69|6882.69|6885.39|6885.39|6885.39|6885.39|6879.86|6879.86|0
1609941300000|2021-01-06 13:55:00|6885.88|6885.88|6887.01|6887.01|6891.67|6891.67|6883.62|6883.62|0
1609941600000|2021-01-06 14:00:00|6886.03|6886.03|6871.76|6871.76|6888.46|6888.46|6869.04|6869.04|0
1609941900000|2021-01-06 14:05:00|6873.16|6873.16|6870.18|6870.18|6878.8|6878.8|6869.22|6869.22|0
1609942200000|2021-01-06 14:10:00|6869.83|6869.83|6857.47|6857.47|6869.95|6869.95|6857.47|6857.47|0
1609942500000|2021-01-06 14:15:00|6856.98|6856.98|6838.55|6838.55|6857.95|6857.95|6834.81|6834.81|0
1609942800000|2021-01-06 14:20:00|6839.04|6839.04|6834.72|6834.72|6839.04|6839.04|6831.24|6831.24|0
1609943100000|2021-01-06 14:25:00|6834.23|6834.23|6856.04|6856.04|6856.04|6856.04|6832.81|6832.81|0
1609943400000|2021-01-06 14:30:00|6856.53|6856.53|6850.55|6850.55|6863.36|6863.36|6846.5|6846.5|0
1609943700000|2021-01-06 14:35:00|6850.83|6850.83|6879.48|6879.48|6880.76|6880.76|6850.83|6850.83|0
1609944000000|2021-01-06 14:40:00|6879.13|6879.13|6893.85|6893.85|6901|6901|6877.79|6877.79|0
1609944300000|2021-01-06 14:45:00|6893.21|6893.21|6900.48|6900.48|6916.31|6916.31|6887.44|6887.44|0
1609944600000|2021-01-06 14:50:00|6900.54|6900.54|6902.88|6902.88|6904.07|6904.07|6894.6|6894.6|0
1609944900000|2021-01-06 14:55:00|6902.4|6902.4|6908.5|6908.5|6910.9|6910.9|6902.4|6902.4|0
1609945200000|2021-01-06 15:00:00|6908.85|6908.85|6912.57|6912.57|6920.07|6920.07|6905.76|6905.76|0
1609945500000|2021-01-06 15:05:00|6911.59|6911.59|6911.28|6911.28|6917.15|6917.15|6907.1|6907.1|0
1609945800000|2021-01-06 15:10:00|6912.03|6912.03|6896.97|6896.97|6917.38|6917.38|6896.51|6896.51|0
1609946100000|2021-01-06 15:15:00|6897.61|6897.61|6906.53|6906.53|6908.7|6908.7|6897.61|6897.61|0
1609946400000|2021-01-06 15:20:00|6906.82|6906.82|6907.06|6907.06|6913.82|6913.82|6902.22|6902.22|0
1609946700000|2021-01-06 15:25:00|6906.71|6906.71|6902.79|6902.79|6910.84|6910.84|6900.74|6900.74|0
1609947000000|2021-01-06 15:30:00|6903.14|6903.14|6912.3|6912.3|6914.13|6914.13|6902.85|6902.85|0
1609947300000|2021-01-06 15:35:00|6912.65|6912.65|6905.39|6905.39|6913.21|6913.21|6904.95|6904.95|0
1609947600000|2021-01-06 15:40:00|6906.14|6906.14|6909.65|6909.65|6914.92|6914.92|6904.53|6904.53|0
1609947900000|2021-01-06 15:45:00|6910|6910|6902.23|6902.23|6912.42|6912.42|6900.84|6900.84|0
1609948200000|2021-01-06 15:50:00|6902.92|6902.92|6895.34|6895.34|6903.82|6903.82|6895.34|6895.34|0
1609948500000|2021-01-06 15:55:00|6895.83|6895.83|6890.99|6890.99|6898.15|6898.15|6890.5|6890.5|0
1609948800000|2021-01-06 16:00:00|6891.28|6891.28|6899.53|6899.53|6900.88|6900.88|6890.02|6890.02|0
1609949100000|2021-01-06 16:05:00|6899.04|6899.04|6901.05|6901.05|6901.14|6901.14|6897.15|6897.15|0
1609949400000|2021-01-06 16:10:00|6900.47|6900.47|6907.04|6907.04|6908.2|6908.2|6898.87|6898.87|0
1609949700000|2021-01-06 16:15:00|6907.22|6907.22|6910.52|6910.52|6912.69|6912.69|6906.45|6906.45|0
1609950000000|2021-01-06 16:20:00|6910.86|6910.86|6915.8|6915.8|6916.15|6916.15|6909.82|6909.82|0
1609950300000|2021-01-06 16:25:00|6916.15|6916.15|6917.32|6917.32|6921.62|6921.62|6914.77|6914.77|0
1610007300000|2021-01-07 08:15:00|6986.52|6986.52|6990.36|6990.36|6997.16|6997.16|6981.06|6981.06|0
1610007600000|2021-01-07 08:20:00|6990.71|6990.71|7009.77|7009.77|7012.66|7012.66|6985.08|6985.08|0
1610007900000|2021-01-07 08:25:00|7010.63|7010.63|7007.29|7007.29|7015.74|7015.74|7003.92|7003.92|0
1610008200000|2021-01-07 08:30:00|7006.8|7006.8|6972.87|6972.87|7006.8|7006.8|6972.87|6972.87|0
1610008500000|2021-01-07 08:35:00|6972.13|6972.13|6976.92|6976.92|6976.92|6976.92|6968.04|6968.04|0
1610008800000|2021-01-07 08:40:00|6974.97|6974.97|6967.71|6967.71|6974.97|6974.97|6967.18|6967.18|0
1610009100000|2021-01-07 08:45:00|6968.2|6968.2|6965.71|6965.71|6977.84|6977.84|6965.34|6965.34|0
1610009400000|2021-01-07 08:50:00|6965.23|6965.23|6962.24|6962.24|6965.23|6965.23|6955.11|6955.11|0
1610009700000|2021-01-07 08:55:00|6962.53|6962.53|6976.74|6976.74|6977.03|6977.03|6962.53|6962.53|0
1610010000000|2021-01-07 09:00:00|6977.45|6977.45|6980.25|6980.25|6983.93|6983.93|6975.87|6975.87|0
1610010300000|2021-01-07 09:05:00|6980.8|6980.8|6984.14|6984.14|6992.07|6992.07|6980.8|6980.8|0
1610010600000|2021-01-07 09:10:00|6983.56|6983.56|6973.55|6973.55|6985.31|6985.31|6972.87|6972.87|0
1610010900000|2021-01-07 09:15:00|6974.12|6974.12|6964.64|6964.64|6974.43|6974.43|6963.74|6963.74|0
1610011200000|2021-01-07 09:20:00|6964.83|6964.83|6960.57|6960.57|6968.72|6968.72|6959.92|6959.92|0
1610011500000|2021-01-07 09:25:00|6959.82|6959.82|6956.2|6956.2|6967.13|6967.13|6956.2|6956.2|0
1610011800000|2021-01-07 09:30:00|6955.85|6955.85|6949.91|6949.91|6956.05|6956.05|6945.91|6945.91|0
1610012100000|2021-01-07 09:35:00|6949.21|6949.21|6956.77|6956.77|6958.62|6958.62|6947.75|6947.75|0
1610012400000|2021-01-07 09:40:00|6957.14|6957.14|6954.38|6954.38|6959.09|6959.09|6953.69|6953.69|0
1610012700000|2021-01-07 09:45:00|6955.13|6955.13|6947.87|6947.87|6955.13|6955.13|6943.12|6943.12|0
1610013000000|2021-01-07 09:50:00|6947.17|6947.17|6954.31|6954.31|6955.9|6955.9|6946.24|6946.24|0
1610013300000|2021-01-07 09:55:00|6953.27|6953.27|6963.04|6963.04|6963.79|6963.79|6948.83|6948.83|0
1610013600000|2021-01-07 10:00:00|6963.39|6963.39|6963.54|6963.54|6966.54|6966.54|6962.49|6962.49|0
1610013900000|2021-01-07 10:05:00|6963.83|6963.83|6957.31|6957.31|6963.83|6963.83|6955.02|6955.02|0
1610014200000|2021-01-07 10:10:00|6956.96|6956.96|6951.66|6951.66|6957.66|6957.66|6951.66|6951.66|0
1610014500000|2021-01-07 10:15:00|6951.95|6951.95|6958.66|6958.66|6958.9|6958.9|6951.95|6951.95|0
1610014800000|2021-01-07 10:20:00|6957.91|6957.91|6956.34|6956.34|6958|6958|6952.64|6952.64|0
1610015100000|2021-01-07 10:25:00|6957.04|6957.04|6959.65|6959.65|6959.65|6959.65|6956.37|6956.37|0
1610015400000|2021-01-07 10:30:00|6959.16|6959.16|6956.94|6956.94|6959.16|6959.16|6953.95|6953.95|0
1610015700000|2021-01-07 10:35:00|6957.5|6957.5|6961.41|6961.41|6964.18|6964.18|6957.31|6957.31|0
1610016000000|2021-01-07 10:40:00|6961.12|6961.12|6957.98|6957.98|6961.76|6961.76|6956.7|6956.7|0
1610016300000|2021-01-07 10:45:00|6957.63|6957.63|6944.52|6944.52|6958.67|6958.67|6942.94|6942.94|0
1610016600000|2021-01-07 10:50:00|6945.22|6945.22|6944.78|6944.78|6948.42|6948.42|6944.43|6944.43|0
1610016900000|2021-01-07 10:55:00|6944.43|6944.43|6939.05|6939.05|6947.99|6947.99|6939.05|6939.05|0
1610017200000|2021-01-07 11:00:00|6937.04|6937.04|6938.61|6938.61|6938.61|6938.61|6930.2|6930.2|0
1610017500000|2021-01-07 11:05:00|6939.3|6939.3|6941.06|6941.06|6941.4|6941.4|6932.69|6932.69|0
1610017800000|2021-01-07 11:10:00|6941.79|6941.79|6952.66|6952.66|6953.36|6953.36|6941.79|6941.79|0
1610018100000|2021-01-07 11:15:00|6952.48|6952.48|6956.29|6956.29|6959.87|6959.87|6951.43|6951.43|0
1610018400000|2021-01-07 11:20:00|6956.64|6956.64|6960.52|6960.52|6961.1|6961.1|6955.98|6955.98|0
1610018700000|2021-01-07 11:25:00|6959.82|6959.82|6953.24|6953.24|6961.79|6961.79|6953.24|6953.24|0
1610019000000|2021-01-07 11:30:00|6952.89|6952.89|6946.75|6946.75|6953.94|6953.94|6946.75|6946.75|0
1610019300000|2021-01-07 11:35:00|6946.39|6946.39|6941.57|6941.57|6947.13|6947.13|6941.57|6941.57|0
1610019600000|2021-01-07 11:40:00|6942.15|6942.15|6942.31|6942.31|6947.44|6947.44|6941.64|6941.64|0
1610019900000|2021-01-07 11:45:00|6942.6|6942.6|6946.82|6946.82|6948.54|6948.54|6939.37|6939.37|0
1610020200000|2021-01-07 11:50:00|6947.39|6947.39|6944.58|6944.58|6953.77|6953.77|6944.29|6944.29|0
1610020500000|2021-01-07 11:55:00|6944.4|6944.4|6937.99|6937.99|6944.4|6944.4|6935.11|6935.11|0
1610020800000|2021-01-07 12:00:00|6938.34|6938.34|6944.75|6944.75|6948.74|6948.74|6938.34|6938.34|0
1610021100000|2021-01-07 12:05:00|6945.23|6945.23|6946.84|6946.84|6950.56|6950.56|6944.75|6944.75|0
1610021400000|2021-01-07 12:10:00|6946.55|6946.55|6952.77|6952.77|6953.31|6953.31|6946.02|6946.02|0
1610021700000|2021-01-07 12:15:00|6951.37|6951.37|6950.03|6950.03|6951.37|6951.37|6948.3|6948.3|0
1610022000000|2021-01-07 12:20:00|6949.68|6949.68|6940.04|6940.04|6949.68|6949.68|6940.04|6940.04|0
1610022300000|2021-01-07 12:25:00|6939.69|6939.69|6939|6939|6941.65|6941.65|6937.34|6937.34|0
1610022600000|2021-01-07 12:30:00|6938.65|6938.65|6933.14|6933.14|6939.18|6939.18|6933.14|6933.14|0
1610022900000|2021-01-07 12:35:00|6933.89|6933.89|6933.61|6933.61|6934.45|6934.45|6932.04|6932.04|0
1610023200000|2021-01-07 12:40:00|6933.9|6933.9|6939.4|6939.4|6940.67|6940.67|6932.41|6932.41|0
1610023500000|2021-01-07 12:45:00|6939.75|6939.75|6932.14|6932.14|6939.75|6939.75|6932.14|6932.14|0
1610023800000|2021-01-07 12:50:00|6932.43|6932.43|6934.25|6934.25|6936.18|6936.18|6929.92|6929.92|0
1610024100000|2021-01-07 12:55:00|6934.82|6934.82|6938.22|6938.22|6941.16|6941.16|6934.82|6934.82|0
1610024400000|2021-01-07 13:00:00|6937.52|6937.52|6942.15|6942.15|6942.15|6942.15|6935.78|6935.78|0
1610024700000|2021-01-07 13:05:00|6941.86|6941.86|6936.02|6936.02|6950.29|6950.29|6936.02|6936.02|0
1610025000000|2021-01-07 13:10:00|6937.06|6937.06|6938.94|6938.94|6939.94|6939.94|6934.75|6934.75|0
1610025300000|2021-01-07 13:15:00|6938.66|6938.66|6943.69|6943.69|6945.46|6945.46|6937.55|6937.55|0
1610025600000|2021-01-07 13:20:00|6943.98|6943.98|6941.1|6941.1|6947.96|6947.96|6939.7|6939.7|0
1610025900000|2021-01-07 13:25:00|6941.45|6941.45|6941.44|6941.44|6945.21|6945.21|6940.69|6940.69|0
1610026200000|2021-01-07 13:30:00|6942.14|6942.14|6948.22|6948.22|6948.22|6948.22|6942.14|6942.14|0
1610026500000|2021-01-07 13:35:00|6948.92|6948.92|6953.08|6953.08|6953.08|6953.08|6946.17|6946.17|0
1610026800000|2021-01-07 13:40:00|6952.8|6952.8|6959.15|6959.15|6959.34|6959.34|6952.44|6952.44|0
1610027100000|2021-01-07 13:45:00|6959.5|6959.5|6963.41|6963.41|6966.53|6966.53|6959.5|6959.5|0
1610027400000|2021-01-07 13:50:00|6963.06|6963.06|6962.25|6962.25|6966.44|6966.44|6961.35|6961.35|0
1610027700000|2021-01-07 13:55:00|6962.6|6962.6|6965.13|6965.13|6965.5|6965.5|6960.26|6960.26|0
1610028000000|2021-01-07 14:00:00|6965.42|6965.42|6978.17|6978.17|6979.23|6979.23|6965.07|6965.07|0
1610028300000|2021-01-07 14:05:00|6977.42|6977.42|6979.31|6979.31|6983.18|6983.18|6977.42|6977.42|0
1610028600000|2021-01-07 14:10:00|6978.96|6978.96|6981.07|6981.07|6981.07|6981.07|6975.06|6975.06|0
1610028900000|2021-01-07 14:15:00|6978.82|6978.82|6980.3|6980.3|6981.35|6981.35|6972.91|6972.91|0
1610029200000|2021-01-07 14:20:00|6979.6|6979.6|6976.12|6976.12|6980.67|6980.67|6974.48|6974.48|0
1610029500000|2021-01-07 14:25:00|6976.47|6976.47|6979.06|6979.06|6979.06|6979.06|6972.76|6972.76|0
1610029800000|2021-01-07 14:30:00|6978.87|6978.87|6982.97|6982.97|6991.26|6991.26|6977.95|6977.95|0
1610030100000|2021-01-07 14:35:00|6984.36|6984.36|6976.03|6976.03|6986.95|6986.95|6976.03|6976.03|0
1610030400000|2021-01-07 14:40:00|6975.29|6975.29|6987.51|6987.51|6988.15|6988.15|6973.54|6973.54|0
1610030700000|2021-01-07 14:45:00|6986.53|6986.53|6975.78|6975.78|6986.53|6986.53|6975.78|6975.78|0
1610031000000|2021-01-07 14:50:00|6975.22|6975.22|6980.96|6980.96|6982.37|6982.37|6973.13|6973.13|0
1610031300000|2021-01-07 14:55:00|6981.45|6981.45|6984.44|6984.44|6988.65|6988.65|6981.44|6981.44|0
1610031600000|2021-01-07 15:00:00|6986.19|6986.19|6983.36|6983.36|6988.26|6988.26|6975.78|6975.78|0
1610031900000|2021-01-07 15:05:00|6986.14|6986.14|6985.65|6985.65|6990.04|6990.04|6980.12|6980.12|0
1610032200000|2021-01-07 15:10:00|6986|6986|6989.2|6989.2|6996.38|6996.38|6985.63|6985.63|0
1610032500000|2021-01-07 15:15:00|6990.25|6990.25|6994.53|6994.53|6994.53|6994.53|6981.32|6981.32|0
1610032800000|2021-01-07 15:20:00|6995.02|6995.02|6996.15|6996.15|6999.95|6999.95|6992.56|6992.56|0
1610033100000|2021-01-07 15:25:00|6996.9|6996.9|7006.85|7006.85|7007.33|7007.33|6996.9|6996.9|0
1610033400000|2021-01-07 15:30:00|7007.2|7007.2|7009.94|7009.94|7010.68|7010.68|7006.78|7006.78|0
1610033700000|2021-01-07 15:35:00|7010.28|7010.28|7017.96|7017.96|7022.23|7022.23|7010.2|7010.2|0
1610034000000|2021-01-07 15:40:00|7017.59|7017.59|7021.97|7021.97|7023.32|7023.32|7013.71|7013.71|0
1610034300000|2021-01-07 15:45:00|7022.32|7022.32|7020.9|7020.9|7022.57|7022.57|7017.39|7017.39|0
1610034600000|2021-01-07 15:50:00|7020.54|7020.54|7009.71|7009.71|7020.54|7020.54|7008.35|7008.35|0
1610034900000|2021-01-07 15:55:00|7009.36|7009.36|7018.66|7018.66|7019.15|7019.15|7008.67|7008.67|0
1610035200000|2021-01-07 16:00:00|7019.58|7019.58|7027.11|7027.11|7034.55|7034.55|7018.25|7018.25|0
1610035500000|2021-01-07 16:05:00|7027.46|7027.46|7019.93|7019.93|7027.46|7027.46|7019.29|7019.29|0
1610035800000|2021-01-07 16:10:00|7020.22|7020.22|7021.14|7021.14|7022.94|7022.94|7019.15|7019.15|0
1610036100000|2021-01-07 16:15:00|7020.79|7020.79|7020.14|7020.14|7023.38|7023.38|7018.43|7018.43|0
1610036400000|2021-01-07 16:20:00|7020.5|7020.5|7025.16|7025.16|7029.43|7029.43|7020.5|7020.5|0
1610036700000|2021-01-07 16:25:00|7024.47|7024.47|7023.2|7023.2|7032.28|7032.28|7023.2|7023.2|0
1610093700000|2021-01-08 08:15:00|6974.31|6974.31|6987.37|6987.37|6990.89|6990.89|6974.31|6974.31|0
1610094000000|2021-01-08 08:20:00|6988.8|6988.8|6993.75|6993.75|6994.79|6994.79|6987.65|6987.65|0
1610094300000|2021-01-08 08:25:00|6993.4|6993.4|6988.05|6988.05|6993.4|6993.4|6982.59|6982.59|0
1610094600000|2021-01-08 08:30:00|6988.4|6988.4|6999.35|6999.35|6999.35|6999.35|6985.69|6985.69|0
1610094900000|2021-01-08 08:35:00|6998.3|6998.3|7009.98|7009.98|7010.33|7010.33|6997.48|6997.48|0
1610095200000|2021-01-08 08:40:00|7010.33|7010.33|7012.01|7012.01|7013.12|7013.12|7004.27|7004.27|0
1610095500000|2021-01-08 08:45:00|7011.44|7011.44|7015.43|7015.43|7017.33|7017.33|7009.3|7009.3|0
1610095800000|2021-01-08 08:50:00|7014.94|7014.94|7004.12|7004.12|7016.16|7016.16|6999.32|6999.32|0
1610096100000|2021-01-08 08:55:00|7004.61|7004.61|7018.46|7018.46|7018.46|7018.46|7003.72|7003.72|0
1610096400000|2021-01-08 09:00:00|7018.17|7018.17|7009.42|7009.42|7018.17|7018.17|7005.99|7005.99|0
1610096700000|2021-01-08 09:05:00|7007.18|7007.18|7018.76|7018.76|7018.76|7018.76|7006.03|7006.03|0
1610097000000|2021-01-08 09:10:00|7019.11|7019.11|7018.77|7018.77|7024.23|7024.23|7015.78|7015.78|0
1610097300000|2021-01-08 09:15:00|7019.47|7019.47|7018.01|7018.01|7022.67|7022.67|7017.15|7017.15|0
1610097600000|2021-01-08 09:20:00|7017.31|7017.31|7015.03|7015.03|7017.31|7017.31|7007.26|7007.26|0
1610097900000|2021-01-08 09:25:00|7013.62|7013.62|7007.61|7007.61|7014.9|7014.9|7006.21|7006.21|0
1610098200000|2021-01-08 09:30:00|7007.9|7007.9|7015.13|7015.13|7015.13|7015.13|7007.9|7007.9|0
1610098500000|2021-01-08 09:35:00|7015.48|7015.48|7024.28|7024.28|7026.61|7026.61|7015.48|7015.48|0
1610098800000|2021-01-08 09:40:00|7024.98|7024.98|7018.08|7018.08|7026.66|7026.66|7016.59|7016.59|0
1610099100000|2021-01-08 09:45:00|7019.01|7019.01|7016.94|7016.94|7021.61|7021.61|7016.94|7016.94|0
1610099400000|2021-01-08 09:50:00|7017.29|7017.29|7018.47|7018.47|7019.48|7019.48|7015.65|7015.65|0
1610099700000|2021-01-08 09:55:00|7018.82|7018.82|7020.53|7020.53|7024.53|7024.53|7018.63|7018.63|0
1610100000000|2021-01-08 10:00:00|7021.02|7021.02|7026.98|7026.98|7028.06|7028.06|7021.02|7021.02|0
1610100300000|2021-01-08 10:05:00|7026.28|7026.28|7027.26|7027.26|7027.26|7027.26|7022.27|7022.27|0
1610100600000|2021-01-08 10:10:00|7028.76|7028.76|7029|7029|7030.47|7030.47|7027.65|7027.65|0
1610100900000|2021-01-08 10:15:00|7028.3|7028.3|7024.87|7024.87|7031.14|7031.14|7023.29|7023.29|0
1610101200000|2021-01-08 10:20:00|7025.22|7025.22|7028.11|7028.11|7029.68|7029.68|7024.3|7024.3|0
1610101500000|2021-01-08 10:25:00|7028.6|7028.6|7027.04|7027.04|7030.18|7030.18|7027.04|7027.04|0
1610101800000|2021-01-08 10:30:00|7026.69|7026.69|7025.63|7025.63|7028.77|7028.77|7025.28|7025.28|0
1610102100000|2021-01-08 10:35:00|7026.33|7026.33|7024.06|7024.06|7027.33|7027.33|7023|7023|0
1610102400000|2021-01-08 10:40:00|7023.71|7023.71|7017.35|7017.35|7023.9|7023.9|7016.37|7016.37|0
1610102700000|2021-01-08 10:45:00|7017.64|7017.64|7017.01|7017.01|7020.37|7020.37|7016.64|7016.64|0
1610103000000|2021-01-08 10:50:00|7016.72|7016.72|7012.73|7012.73|7018.03|7018.03|7012.03|7012.03|0
1610103300000|2021-01-08 10:55:00|7012.55|7012.55|7014.63|7014.63|7014.92|7014.92|7011.41|7011.41|0
1610103600000|2021-01-08 11:00:00|7013.93|7013.93|7015.63|7015.63|7016.38|7016.38|7011.74|7011.74|0
1610103900000|2021-01-08 11:05:00|7016.12|7016.12|7018.19|7018.19|7021.3|7021.3|7015.63|7015.63|0
1610104200000|2021-01-08 11:10:00|7016.69|7016.69|7021.86|7021.86|7021.86|7021.86|7015.36|7015.36|0
1610104500000|2021-01-08 11:15:00|7021.5|7021.5|7019.14|7019.14|7024.68|7024.68|7018.79|7018.79|0
1610104800000|2021-01-08 11:20:00|7019.49|7019.49|7021.12|7021.12|7023.05|7023.05|7019.49|7019.49|0
1610105100000|2021-01-08 11:25:00|7021.47|7021.47|7022.73|7022.73|7024.13|7024.13|7016.57|7016.57|0
1610105400000|2021-01-08 11:30:00|7023.43|7023.43|7021.34|7021.34|7025.3|7025.3|7021.34|7021.34|0
1610105700000|2021-01-08 11:35:00|7021.69|7021.69|7022.68|7022.68|7023.83|7023.83|7020.25|7020.25|0
1610106000000|2021-01-08 11:40:00|7021.7|7021.7|7019.36|7019.36|7022.03|7022.03|7018.14|7018.14|0
1610106300000|2021-01-08 11:45:00|7021.13|7021.13|7027.35|7027.35|7030.07|7030.07|7021.13|7021.13|0
1610106600000|2021-01-08 11:50:00|7027.7|7027.7|7034.88|7034.88|7035.23|7035.23|7027.7|7027.7|0
1610106900000|2021-01-08 11:55:00|7035.92|7035.92|7034.07|7034.07|7035.92|7035.92|7032.02|7032.02|0
1610107200000|2021-01-08 12:00:00|7034.42|7034.42|7031.82|7031.82|7035.03|7035.03|7031.82|7031.82|0
1610107500000|2021-01-08 12:05:00|7031.12|7031.12|7025.25|7025.25|7031.12|7031.12|7024.55|7024.55|0
1610107800000|2021-01-08 12:10:00|7025.62|7025.62|7020.65|7020.65|7025.62|7025.62|7018.8|7018.8|0
1610108100000|2021-01-08 12:15:00|7021.35|7021.35|7025.71|7025.71|7026.38|7026.38|7021.35|7021.35|0
1610108400000|2021-01-08 12:20:00|7024.96|7024.96|7024.31|7024.31|7026.2|7026.2|7023.63|7023.63|0
1610108700000|2021-01-08 12:25:00|7025.16|7025.16|7012.69|7012.69|7025.16|7025.16|7012.69|7012.69|0
1610109000000|2021-01-08 12:30:00|7012.34|7012.34|7019.31|7019.31|7019.31|7019.31|7011.85|7011.85|0
1610109300000|2021-01-08 12:35:00|7019.66|7019.66|7015.36|7015.36|7020.85|7020.85|7014.78|7014.78|0
1610109600000|2021-01-08 12:40:00|7015.71|7015.71|7020.43|7020.43|7020.78|7020.78|7014.29|7014.29|0
1610109900000|2021-01-08 12:45:00|7020.78|7020.78|7022.28|7022.28|7024.54|7024.54|7019.86|7019.86|0
1610110200000|2021-01-08 12:50:00|7023.67|7023.67|7021.06|7021.06|7025.38|7025.38|7018.39|7018.39|0
1610110500000|2021-01-08 12:55:00|7021.42|7021.42|7016.07|7016.07|7021.42|7021.42|7015.99|7015.99|0
1610110800000|2021-01-08 13:00:00|7016.77|7016.77|7016.36|7016.36|7020.08|7020.08|7015.71|7015.71|0
1610111100000|2021-01-08 13:05:00|7016.71|7016.71|7019.72|7019.72|7022.27|7022.27|7015.53|7015.53|0
1610111400000|2021-01-08 13:10:00|7020.21|7020.21|7019.63|7019.63|7021.28|7021.28|7018.55|7018.55|0
1610111700000|2021-01-08 13:15:00|7019.98|7019.98|7018.62|7018.62|7021.44|7021.44|7018.62|7018.62|0
1610112000000|2021-01-08 13:20:00|7018.27|7018.27|7014.91|7014.91|7018.27|7018.27|7013.54|7013.54|0
1610112300000|2021-01-08 13:25:00|7014.21|7014.21|7012.69|7012.69|7014.7|7014.7|7010.04|7010.04|0
1610112600000|2021-01-08 13:30:00|7013.55|7013.55|7008.83|7008.83|7013.9|7013.9|7008.83|7008.83|0
1610112900000|2021-01-08 13:35:00|7008.46|7008.46|7009.71|7009.71|7012.93|7012.93|7007.33|7007.33|0
1610113200000|2021-01-08 13:40:00|7008.66|7008.66|7005.92|7005.92|7008.66|7008.66|7004.58|7004.58|0
1610113500000|2021-01-08 13:45:00|7005.43|7005.43|7001.33|7001.33|7006.39|7006.39|7000.3|7000.3|0
1610113800000|2021-01-08 13:50:00|7001.68|7001.68|6990.07|6990.07|7004.96|7004.96|6990.07|6990.07|0
1610114100000|2021-01-08 13:55:00|6987.83|6987.83|6980.41|6980.41|6988.43|6988.43|6979.72|6979.72|0
1610114400000|2021-01-08 14:00:00|6980.6|6980.6|6995.52|6995.52|6995.63|6995.63|6980.6|6980.6|0
1610114700000|2021-01-08 14:05:00|6995.88|6995.88|7002.45|7002.45|7006.32|7006.32|6995.88|6995.88|0
1610115000000|2021-01-08 14:10:00|7003.09|7003.09|7004.51|7004.51|7007.87|7007.87|7002.74|7002.74|0
1610115300000|2021-01-08 14:15:00|7005.49|7005.49|6999.02|6999.02|7006.54|7006.54|6995.42|6995.42|0
1610115600000|2021-01-08 14:20:00|6999.21|6999.21|6996.96|6996.96|7000.64|7000.64|6995.46|6995.46|0
1610115900000|2021-01-08 14:25:00|6995.55|6995.55|6999.39|6999.39|6999.39|6999.39|6994.31|6994.31|0
1610116200000|2021-01-08 14:30:00|6999.74|6999.74|7009.59|7009.59|7012.53|7012.53|6998.35|6998.35|0
1610116500000|2021-01-08 14:35:00|7009.3|7009.3|7003.99|7003.99|7013.1|7013.1|7003.63|7003.63|0
1610116800000|2021-01-08 14:40:00|7004.05|7004.05|7020.3|7020.3|7020.65|7020.65|7004.05|7004.05|0
1610117100000|2021-01-08 14:45:00|7020.87|7020.87|7009.92|7009.92|7020.87|7020.87|7004.15|7004.15|0
1610117400000|2021-01-08 14:50:00|7010.28|7010.28|7012.51|7012.51|7017.97|7017.97|7005.52|7005.52|0
1610117700000|2021-01-08 14:55:00|7012.14|7012.14|7017.2|7017.2|7017.91|7017.91|7007.46|7007.46|0
1610118000000|2021-01-08 15:00:00|7017.9|7017.9|7028.71|7028.71|7032.1|7032.1|7017.9|7017.9|0
1610118300000|2021-01-08 15:05:00|7029.46|7029.46|7039.44|7039.44|7041.49|7041.49|7029.46|7029.46|0
1610118600000|2021-01-08 15:10:00|7037.94|7037.94|7037.78|7037.78|7042.08|7042.08|7033.74|7033.74|0
1610118900000|2021-01-08 15:15:00|7036.73|7036.73|7039.89|7039.89|7041.89|7041.89|7034.69|7034.69|0
1610119200000|2021-01-08 15:20:00|7040.24|7040.24|7028.2|7028.2|7044.35|7044.35|7028.2|7028.2|0
1610119500000|2021-01-08 15:25:00|7027.5|7027.5|7003.14|7003.14|7027.5|7027.5|7001.96|7001.96|0
1610119800000|2021-01-08 15:30:00|7003.33|7003.33|7010.2|7010.2|7013.21|7013.21|7003.33|7003.33|0
1610120100000|2021-01-08 15:35:00|7009.72|7009.72|7012.07|7012.07|7014.52|7014.52|7007.16|7007.16|0
1610120400000|2021-01-08 15:40:00|7012.63|7012.63|7016.11|7016.11|7017.19|7017.19|7012.63|7012.63|0
1610120700000|2021-01-08 15:45:00|7016.46|7016.46|7024.79|7024.79|7024.79|7024.79|7015.01|7015.01|0
1610121000000|2021-01-08 15:50:00|7025.14|7025.14|7013.86|7013.86|7026.46|7026.46|7012.21|7012.21|0
1610121300000|2021-01-08 15:55:00|7013.11|7013.11|7017.58|7017.58|7018.98|7018.98|7011.13|7011.13|0
1610121600000|2021-01-08 16:00:00|7017.3|7017.3|7008.56|7008.56|7017.3|7017.3|7006.66|7006.66|0
1610121900000|2021-01-08 16:05:00|7008.27|7008.27|7001.16|7001.16|7008.27|7008.27|7001.16|7001.16|0
1610122200000|2021-01-08 16:10:00|7000.41|7000.41|6993.27|6993.27|7000.41|7000.41|6991.13|6991.13|0
1610122500000|2021-01-08 16:15:00|6992.92|6992.92|6990.67|6990.67|6995.67|6995.67|6990.36|6990.36|0
1610122800000|2021-01-08 16:20:00|6991.02|6991.02|6993.72|6993.72|6994.76|6994.76|6990.53|6990.53|0
1610123100000|2021-01-08 16:25:00|6993.92|6993.92|7005.65|7005.65|7005.65|7005.65|6993.74|6993.74|0
1610352900000|2021-01-11 08:15:00|7017.17|7017.17|7029.87|7029.87|7031.76|7031.76|7012.43|7012.43|0
1610353200000|2021-01-11 08:20:00|7030.36|7030.36|7013.87|7013.87|7031.62|7031.62|7013.87|7013.87|0
1610353500000|2021-01-11 08:25:00|7012.41|7012.41|7008.43|7008.43|7017.77|7017.77|7005.16|7005.16|0
1610353800000|2021-01-11 08:30:00|7008.24|7008.24|6994.65|6994.65|7009.49|7009.49|6992.2|6992.2|0
1610354100000|2021-01-11 08:35:00|6994.83|6994.83|7002.75|7002.75|7002.75|7002.75|6993.78|6993.78|0
1610354400000|2021-01-11 08:40:00|7002.4|7002.4|7002.38|7002.38|7009.27|7009.27|7002.38|7002.38|0
1610354700000|2021-01-11 08:45:00|7000.63|7000.63|6984.09|6984.09|7000.63|7000.63|6984.09|6984.09|0
1610355000000|2021-01-11 08:50:00|6984.38|6984.38|6987.11|6987.11|6993.45|6993.45|6981.21|6981.21|0
1610355300000|2021-01-11 08:55:00|6986.06|6986.06|6980.23|6980.23|6986.06|6986.06|6977.99|6977.99|0
1610355600000|2021-01-11 09:00:00|6980.58|6980.58|6992.73|6992.73|6998.29|6998.29|6980.58|6980.58|0
1610355900000|2021-01-11 09:05:00|6992.36|6992.36|6993.97|6993.97|6993.97|6993.97|6987.37|6987.37|0
1610356200000|2021-01-11 09:10:00|6994.32|6994.32|6991.78|6991.78|6995.24|6995.24|6991.78|6991.78|0
1610356500000|2021-01-11 09:15:00|6991.43|6991.43|6986.37|6986.37|6992.76|6992.76|6986.37|6986.37|0
1610356800000|2021-01-11 09:20:00|6986.56|6986.56|6977.27|6977.27|6986.93|6986.93|6975.88|6975.88|0
1610357100000|2021-01-11 09:25:00|6977.97|6977.97|6974.93|6974.93|6979.51|6979.51|6973.1|6973.1|0
1610357400000|2021-01-11 09:30:00|6975.99|6975.99|6975.83|6975.83|6978.98|6978.98|6973.73|6973.73|0
1610357700000|2021-01-11 09:35:00|6976.53|6976.53|6972.58|6972.58|6980.35|6980.35|6972.58|6972.58|0
1610358000000|2021-01-11 09:40:00|6972.39|6972.39|6977.46|6977.46|6981.49|6981.49|6971.98|6971.98|0
1610358300000|2021-01-11 09:45:00|6977.81|6977.81|6977|6977|6977.82|6977.82|6973.48|6973.48|0
1610358600000|2021-01-11 09:50:00|6977.49|6977.49|6978.09|6978.09|6978.93|6978.93|6977.49|6977.49|0
1610358900000|2021-01-11 09:55:00|6977.8|6977.8|6970.66|6970.66|6978.15|6978.15|6970.66|6970.66|0
1610359200000|2021-01-11 10:00:00|6969.2|6969.2|6966.22|6966.22|6971.77|6971.77|6966.22|6966.22|0
1610359500000|2021-01-11 10:05:00|6965.52|6965.52|6966.69|6966.69|6968.75|6968.75|6964.82|6964.82|0
1610359800000|2021-01-11 10:10:00|6967.38|6967.38|6964.76|6964.76|6968.43|6968.43|6964.76|6964.76|0
1610360100000|2021-01-11 10:15:00|6964.41|6964.41|6965.3|6965.3|6965.66|6965.66|6963.42|6963.42|0
1610360400000|2021-01-11 10:20:00|6966.05|6966.05|6965.83|6965.83|6966.26|6966.26|6961.67|6961.67|0
1610360700000|2021-01-11 10:25:00|6966.12|6966.12|6972.04|6972.04|6972.04|6972.04|6966.12|6966.12|0
1610361000000|2021-01-11 10:30:00|6972.41|6972.41|6976.17|6976.17|6976.17|6976.17|6969.8|6969.8|0
1610361300000|2021-01-11 10:35:00|6975.88|6975.88|6973.04|6973.04|6977.28|6977.28|6973.04|6973.04|0
1610361600000|2021-01-11 10:40:00|6972.69|6972.69|6963.96|6963.96|6972.69|6972.69|6962.97|6962.97|0
1610361900000|2021-01-11 10:45:00|6964.24|6964.24|6968.44|6968.44|6970.02|6970.02|6964.24|6964.24|0
1610362200000|2021-01-11 10:50:00|6968.93|6968.93|6968.57|6968.57|6969.46|6969.46|6966.86|6966.86|0
1610362500000|2021-01-11 10:55:00|6968.86|6968.86|6967.7|6967.7|6969.92|6969.92|6967.7|6967.7|0
1610362800000|2021-01-11 11:00:00|6967.51|6967.51|6959.4|6959.4|6967.86|6967.86|6957.62|6957.62|0
1610363100000|2021-01-11 11:05:00|6959.22|6959.22|6960.01|6960.01|6960.5|6960.5|6957.98|6957.98|0
1610363400000|2021-01-11 11:10:00|6960.43|6960.43|6955.9|6955.9|6961.67|6961.67|6955.77|6955.77|0
1610363700000|2021-01-11 11:15:00|6955.21|6955.21|6954.74|6954.74|6958.56|6958.56|6954.74|6954.74|0
1610364000000|2021-01-11 11:20:00|6953.24|6953.24|6951.41|6951.41|6955.68|6955.68|6951.41|6951.41|0
1610364300000|2021-01-11 11:25:00|6950.92|6950.92|6943.55|6943.55|6950.92|6950.92|6942.34|6942.34|0
1610364600000|2021-01-11 11:30:00|6943.02|6943.02|6942.61|6942.61|6944.01|6944.01|6938.97|6938.97|0
1610364900000|2021-01-11 11:35:00|6942.12|6942.12|6945.61|6945.61|6945.96|6945.96|6941.77|6941.77|0
1610365200000|2021-01-11 11:40:00|6946.31|6946.31|6945.21|6945.21|6947.01|6947.01|6942.96|6942.96|0
1610365500000|2021-01-11 11:45:00|6945.91|6945.91|6947.38|6947.38|6949.54|6949.54|6945.09|6945.09|0
1610365800000|2021-01-11 11:50:00|6946.69|6946.69|6941.64|6941.64|6947.03|6947.03|6941.64|6941.64|0
1610366100000|2021-01-11 11:55:00|6942.68|6942.68|6944.58|6944.58|6945.39|6945.39|6942.68|6942.68|0
1610366400000|2021-01-11 12:00:00|6944.93|6944.93|6946.55|6946.55|6946.55|6946.55|6943.64|6943.64|0
1610366700000|2021-01-11 12:05:00|6946.06|6946.06|6947.81|6947.81|6947.81|6947.81|6944.88|6944.88|0
1610367000000|2021-01-11 12:10:00|6948.51|6948.51|6949.89|6949.89|6950.24|6950.24|6946.6|6946.6|0
1610367300000|2021-01-11 12:15:00|6949.55|6949.55|6951.76|6951.76|6952.13|6952.13|6948.49|6948.49|0
1610367600000|2021-01-11 12:20:00|6951.58|6951.58|6949.65|6949.65|6953.48|6953.48|6949.65|6949.65|0
1610367900000|2021-01-11 12:25:00|6949.29|6949.29|6956.49|6956.49|6956.49|6956.49|6948.18|6948.18|0
1610368200000|2021-01-11 12:30:00|6956.78|6956.78|6951.53|6951.53|6958.06|6958.06|6951.18|6951.18|0
1610368500000|2021-01-11 12:35:00|6951.87|6951.87|6949.22|6949.22|6951.87|6951.87|6946.95|6946.95|0
1610368800000|2021-01-11 12:40:00|6949.57|6949.57|6944.33|6944.33|6950.96|6950.96|6943.28|6943.28|0
1610369100000|2021-01-11 12:45:00|6944.15|6944.15|6943.27|6943.27|6947.53|6947.53|6942.65|6942.65|0
1610369400000|2021-01-11 12:50:00|6942.58|6942.58|6935.3|6935.3|6942.58|6942.58|6935.3|6935.3|0
1610369700000|2021-01-11 12:55:00|6932.84|6932.84|6928.07|6928.07|6932.84|6932.84|6927.58|6927.58|0
1610370000000|2021-01-11 13:00:00|6927.72|6927.72|6924.26|6924.26|6927.72|6927.72|6919.84|6919.84|0
1610370300000|2021-01-11 13:05:00|6923.91|6923.91|6917.95|6917.95|6926.92|6926.92|6917.04|6917.04|0
1610370600000|2021-01-11 13:10:00|6916.9|6916.9|6922.06|6922.06|6922.41|6922.41|6916.9|6916.9|0
1610370900000|2021-01-11 13:15:00|6921.37|6921.37|6916.97|6916.97|6921.37|6921.37|6916.62|6916.62|0
1610371200000|2021-01-11 13:20:00|6916.79|6916.79|6919.07|6919.07|6920.51|6920.51|6915.6|6915.6|0
1610371500000|2021-01-11 13:25:00|6918.58|6918.58|6915.27|6915.27|6919.33|6919.33|6914.14|6914.14|0
1610371800000|2021-01-11 13:30:00|6913.52|6913.52|6916.29|6916.29|6916.29|6916.29|6910.24|6910.24|0
1610372100000|2021-01-11 13:35:00|6915.81|6915.81|6913.36|6913.36|6917.02|6917.02|6912.44|6912.44|0
1610372400000|2021-01-11 13:40:00|6913.01|6913.01|6917.41|6917.41|6919.5|6919.5|6911.96|6911.96|0
1610372700000|2021-01-11 13:45:00|6918.11|6918.11|6913.54|6913.54|6919.35|6919.35|6913.13|6913.13|0
1610373000000|2021-01-11 13:50:00|6913.19|6913.19|6907.84|6907.84|6913.19|6913.19|6906.41|6906.41|0
1610373300000|2021-01-11 13:55:00|6908.19|6908.19|6913.71|6913.71|6918.93|6918.93|6907.48|6907.48|0
1610373600000|2021-01-11 14:00:00|6914.06|6914.06|6911.44|6911.44|6915.11|6915.11|6908.59|6908.59|0
1610373900000|2021-01-11 14:05:00|6911.07|6911.07|6912.1|6912.1|6912.12|6912.12|6907.45|6907.45|0
1610374200000|2021-01-11 14:10:00|6912.8|6912.8|6904.13|6904.13|6913.15|6913.15|6904.13|6904.13|0
1610374500000|2021-01-11 14:15:00|6904.71|6904.71|6894.12|6894.12|6905.06|6905.06|6893.64|6893.64|0
1610374800000|2021-01-11 14:20:00|6893.08|6893.08|6893.4|6893.4|6895.43|6895.43|6889.12|6889.12|0
1610375100000|2021-01-11 14:25:00|6893.75|6893.75|6895.98|6895.98|6898.14|6898.14|6893.75|6893.75|0
1610375400000|2021-01-11 14:30:00|6896.33|6896.33|6911.84|6911.84|6912.13|6912.13|6895.15|6895.15|0
1610375700000|2021-01-11 14:35:00|6912.19|6912.19|6913.44|6913.44|6915.48|6915.48|6896.93|6896.93|0
1610376000000|2021-01-11 14:40:00|6914.28|6914.28|6933.38|6933.38|6933.38|6933.38|6914.28|6914.28|0
1610376300000|2021-01-11 14:45:00|6933.93|6933.93|6942.83|6942.83|6944.32|6944.32|6931.82|6931.82|0
1610376600000|2021-01-11 14:50:00|6942.27|6942.27|6953.34|6953.34|6953.34|6953.34|6939.97|6939.97|0
1610376900000|2021-01-11 14:55:00|6954.81|6954.81|6952.19|6952.19|6966.3|6966.3|6947.94|6947.94|0
1610377200000|2021-01-11 15:00:00|6951.9|6951.9|6941.3|6941.3|6952.25|6952.25|6941.14|6941.14|0
1610377500000|2021-01-11 15:05:00|6940.95|6940.95|6944.79|6944.79|6944.79|6944.79|6937.75|6937.75|0
1610377800000|2021-01-11 15:10:00|6945.14|6945.14|6937.93|6937.93|6946.19|6946.19|6937.93|6937.93|0
1610378100000|2021-01-11 15:15:00|6938.28|6938.28|6939.85|6939.85|6942.89|6942.89|6937.93|6937.93|0
1610378400000|2021-01-11 15:20:00|6940.14|6940.14|6943.94|6943.94|6945.73|6945.73|6939.24|6939.24|0
1610378700000|2021-01-11 15:25:00|6944.29|6944.29|6944.28|6944.28|6945.79|6945.79|6939.34|6939.34|0
1610379000000|2021-01-11 15:30:00|6943.99|6943.99|6945.54|6945.54|6946.18|6946.18|6942.03|6942.03|0
1610379300000|2021-01-11 15:35:00|6946.11|6946.11|6941.65|6941.65|6947.82|6947.82|6941.65|6941.65|0
1610379600000|2021-01-11 15:40:00|6942.35|6942.35|6941.78|6941.78|6946.31|6946.31|6941.25|6941.25|0
1610379900000|2021-01-11 15:45:00|6941.43|6941.43|6935.1|6935.1|6942.18|6942.18|6934.34|6934.34|0
1610380200000|2021-01-11 15:50:00|6934.52|6934.52|6946.05|6946.05|6946.05|6946.05|6930.19|6930.19|0
1610380500000|2021-01-11 15:55:00|6945.7|6945.7|6951.62|6951.62|6952.27|6952.27|6944.92|6944.92|0
1610380800000|2021-01-11 16:00:00|6952.11|6952.11|6933.2|6933.2|6952.11|6952.11|6933.2|6933.2|0
1610381100000|2021-01-11 16:05:00|6932.86|6932.86|6930.07|6930.07|6934.05|6934.05|6928.21|6928.21|0
1610381400000|2021-01-11 16:10:00|6930.41|6930.41|6921.64|6921.64|6930.41|6930.41|6919.96|6919.96|0
1610381700000|2021-01-11 16:15:00|6921.83|6921.83|6923.76|6923.76|6926.95|6926.95|6921.83|6921.83|0
1610382000000|2021-01-11 16:20:00|6923.48|6923.48|6925.83|6925.83|6928.83|6928.83|6923.48|6923.48|0
1610382300000|2021-01-11 16:25:00|6925.62|6925.62|6927.78|6927.78|6929.98|6929.98|6924.62|6924.62|0
1610439300000|2021-01-12 08:15:00|6918.51|6918.51|6897.46|6897.46|6918.51|6918.51|6897.46|6897.46|0
1610439600000|2021-01-12 08:20:00|6899.2|6899.2|6899.55|6899.55|6902.51|6902.51|6897.57|6897.57|0
1610439900000|2021-01-12 08:25:00|6899.9|6899.9|6898.68|6898.68|6899.9|6899.9|6889.01|6889.01|0
1610440200000|2021-01-12 08:30:00|6899.38|6899.38|6907.84|6907.84|6908.21|6908.21|6898.09|6898.09|0
1610440500000|2021-01-12 08:35:00|6908.88|6908.88|6911.18|6911.18|6919.04|6919.04|6908.88|6908.88|0
1610440800000|2021-01-12 08:40:00|6911.67|6911.67|6916.69|6916.69|6917.74|6917.74|6907.93|6907.93|0
1610441100000|2021-01-12 08:45:00|6917.67|6917.67|6911.35|6911.35|6920.39|6920.39|6911.35|6911.35|0
1610441400000|2021-01-12 08:50:00|6910.93|6910.93|6921.35|6921.35|6923.05|6923.05|6910.1|6910.1|0
1610441700000|2021-01-12 08:55:00|6923.09|6923.09|6929.6|6929.6|6931.18|6931.18|6923.09|6923.09|0
1610442000000|2021-01-12 09:00:00|6930.3|6930.3|6938.87|6938.87|6938.87|6938.87|6930.01|6930.01|0
1610442300000|2021-01-12 09:05:00|6939.16|6939.16|6944.76|6944.76|6944.76|6944.76|6936.48|6936.48|0
1610442600000|2021-01-12 09:10:00|6945.81|6945.81|6962.89|6962.89|6965.88|6965.88|6945.18|6945.18|0
1610442900000|2021-01-12 09:15:00|6962.19|6962.19|6953.03|6953.03|6962.54|6962.54|6952.62|6952.62|0
1610443200000|2021-01-12 09:20:00|6952.06|6952.06|6943.87|6943.87|6952.06|6952.06|6943.87|6943.87|0
1610443500000|2021-01-12 09:25:00|6943.38|6943.38|6937.92|6937.92|6944.1|6944.1|6936.25|6936.25|0
1610443800000|2021-01-12 09:30:00|6938.1|6938.1|6955.38|6955.38|6956.28|6956.28|6938.1|6938.1|0
1610444100000|2021-01-12 09:35:00|6956.87|6956.87|6963.38|6963.38|6963.38|6963.38|6956.87|6956.87|0
1610444400000|2021-01-12 09:40:00|6964.13|6964.13|6965.45|6965.45|6966.85|6966.85|6961.95|6961.95|0
1610444700000|2021-01-12 09:45:00|6966.2|6966.2|6968.09|6968.09|6969.42|6969.42|6966.2|6966.2|0
1610445000000|2021-01-12 09:50:00|6967.35|6967.35|6968.14|6968.14|6970.24|6970.24|6964.04|6964.04|0
1610445300000|2021-01-12 09:55:00|6967.95|6967.95|6960.55|6960.55|6968.07|6968.07|6959.44|6959.44|0
1610445600000|2021-01-12 10:00:00|6960.74|6960.74|6963.09|6963.09|6963.09|6963.09|6958.38|6958.38|0
1610445900000|2021-01-12 10:05:00|6962.74|6962.74|6955.65|6955.65|6962.74|6962.74|6955.65|6955.65|0
1610446200000|2021-01-12 10:10:00|6955.84|6955.84|6950.61|6950.61|6956.88|6956.88|6949.38|6949.38|0
1610446500000|2021-01-12 10:15:00|6951.17|6951.17|6955.3|6955.3|6957.11|6957.11|6950.68|6950.68|0
1610446800000|2021-01-12 10:20:00|6956.35|6956.35|6957.39|6957.39|6960.11|6960.11|6956.35|6956.35|0
1610447100000|2021-01-12 10:25:00|6957.58|6957.58|6953.37|6953.37|6957.93|6957.93|6949.65|6949.65|0
1610447400000|2021-01-12 10:30:00|6952.82|6952.82|6956.36|6956.36|6958.27|6958.27|6951.84|6951.84|0
1610447700000|2021-01-12 10:35:00|6956.17|6956.17|6956.56|6956.56|6956.56|6956.56|6951.17|6951.17|0
1610448000000|2021-01-12 10:40:00|6956.91|6956.91|6946.83|6946.83|6958.54|6958.54|6946.83|6946.83|0
1610448300000|2021-01-12 10:45:00|6946.55|6946.55|6951.67|6951.67|6952.17|6952.17|6943.26|6943.26|0
1610448600000|2021-01-12 10:50:00|6952.04|6952.04|6948.42|6948.42|6952.04|6952.04|6944.97|6944.97|0
1610448900000|2021-01-12 10:55:00|6949.17|6949.17|6940.74|6940.74|6951.48|6951.48|6940.02|6940.02|0
1610449200000|2021-01-12 11:00:00|6939.33|6939.33|6937.4|6937.4|6940.05|6940.05|6936.77|6936.77|0
1610449500000|2021-01-12 11:05:00|6937.89|6937.89|6937.01|6937.01|6940.15|6940.15|6934.82|6934.82|0
1610449800000|2021-01-12 11:10:00|6936.66|6936.66|6921.4|6921.4|6937.01|6937.01|6921.11|6921.11|0
1610450100000|2021-01-12 11:15:00|6920.69|6920.69|6922.23|6922.23|6923.65|6923.65|6919.37|6919.37|0
1610450400000|2021-01-12 11:20:00|6921.54|6921.54|6924.89|6924.89|6928.13|6928.13|6921.54|6921.54|0
1610450700000|2021-01-12 11:25:00|6924.52|6924.52|6922.42|6922.42|6924.73|6924.73|6921.16|6921.16|0
1610451000000|2021-01-12 11:30:00|6922.23|6922.23|6924.36|6924.36|6926.73|6926.73|6921.26|6921.26|0
1610451300000|2021-01-12 11:35:00|6923.87|6923.87|6924.96|6924.96|6926.53|6926.53|6923.38|6923.38|0
1610451600000|2021-01-12 11:40:00|6924.61|6924.61|6926.61|6926.61|6926.61|6926.61|6923.81|6923.81|0
1610451900000|2021-01-12 11:45:00|6927.31|6927.31|6925.63|6925.63|6931.74|6931.74|6924.58|6924.58|0
1610452200000|2021-01-12 11:50:00|6925.99|6925.99|6929.13|6929.13|6930.29|6930.29|6925.99|6925.99|0
1610452500000|2021-01-12 11:55:00|6930.11|6930.11|6930.38|6930.38|6931.42|6931.42|6929.49|6929.49|0
1610452800000|2021-01-12 12:00:00|6929.8|6929.8|6935.95|6935.95|6938.47|6938.47|6929.8|6929.8|0
1610453100000|2021-01-12 12:05:00|6936.3|6936.3|6940.87|6940.87|6943.95|6943.95|6936.3|6936.3|0
1610453400000|2021-01-12 12:10:00|6939.89|6939.89|6928.03|6928.03|6939.89|6939.89|6927.17|6927.17|0
1610453700000|2021-01-12 12:15:00|6928.32|6928.32|6934.6|6934.6|6934.6|6934.6|6926.38|6926.38|0
1610454000000|2021-01-12 12:20:00|6935.18|6935.18|6938.05|6938.05|6938.46|6938.46|6934.11|6934.11|0
1610454300000|2021-01-12 12:25:00|6937.76|6937.76|6939.29|6939.29|6939.29|6939.29|6932.31|6932.31|0
1610454600000|2021-01-12 12:30:00|6939.66|6939.66|6938.25|6938.25|6942.66|6942.66|6937.48|6937.48|0
1610454900000|2021-01-12 12:35:00|6937.76|6937.76|6939.08|6939.08|6940.27|6940.27|6936.06|6936.06|0
1610455200000|2021-01-12 12:40:00|6938.73|6938.73|6935.96|6935.96|6939.8|6939.8|6935.71|6935.71|0
1610455500000|2021-01-12 12:45:00|6935.61|6935.61|6936.33|6936.33|6938.24|6938.24|6935.61|6935.61|0
1610455800000|2021-01-12 12:50:00|6936.62|6936.62|6931.64|6931.64|6936.8|6936.8|6931.64|6931.64|0
1610456100000|2021-01-12 12:55:00|6931.99|6931.99|6931.15|6931.15|6932.57|6932.57|6929.64|6929.64|0
1610456400000|2021-01-12 13:00:00|6931.64|6931.64|6926.97|6926.97|6935.72|6935.72|6926.97|6926.97|0
1610456700000|2021-01-12 13:05:00|6926.22|6926.22|6922.61|6922.61|6926.22|6926.22|6920.45|6920.45|0
1610457000000|2021-01-12 13:10:00|6922.79|6922.79|6928.44|6928.44|6929|6929|6922.79|6922.79|0
1610457300000|2021-01-12 13:15:00|6928.09|6928.09|6926.93|6926.93|6930.22|6930.22|6926.93|6926.93|0
1610457600000|2021-01-12 13:20:00|6927.64|6927.64|6921.64|6921.64|6927.64|6927.64|6920.95|6920.95|0
1610457900000|2021-01-12 13:25:00|6921.3|6921.3|6923.11|6923.11|6928.21|6928.21|6920.45|6920.45|0
1610458200000|2021-01-12 13:30:00|6923.4|6923.4|6924.49|6924.49|6928.15|6928.15|6923.4|6923.4|0
1610458500000|2021-01-12 13:35:00|6924.14|6924.14|6924.78|6924.78|6925.45|6925.45|6921.54|6921.54|0
1610458800000|2021-01-12 13:40:00|6925.48|6925.48|6930.44|6930.44|6931.48|6931.48|6925.13|6925.13|0
1610459100000|2021-01-12 13:45:00|6930.25|6930.25|6928.6|6928.6|6930.54|6930.54|6927.9|6927.9|0
1610459400000|2021-01-12 13:50:00|6927.89|6927.89|6925|6925|6930.47|6930.47|6924.81|6924.81|0
1610459700000|2021-01-12 13:55:00|6924.51|6924.51|6916.83|6916.83|6924.51|6924.51|6913.11|6913.11|0
1610460000000|2021-01-12 14:00:00|6916.13|6916.13|6921.78|6921.78|6921.78|6921.78|6915.94|6915.94|0
1610460300000|2021-01-12 14:05:00|6922.48|6922.48|6920.47|6920.47|6922.56|6922.56|6920.47|6920.47|0
1610460600000|2021-01-12 14:10:00|6920.82|6920.82|6923.51|6923.51|6926.8|6926.8|6920.47|6920.47|0
1610460900000|2021-01-12 14:15:00|6924.21|6924.21|6938.86|6938.86|6938.86|6938.86|6924.21|6924.21|0
1610461200000|2021-01-12 14:20:00|6939.41|6939.41|6945.86|6945.86|6945.86|6945.86|6937.69|6937.69|0
1610461500000|2021-01-12 14:25:00|6947.61|6947.61|6943.85|6943.85|6947.72|6947.72|6940.9|6940.9|0
1610461800000|2021-01-12 14:30:00|6943.49|6943.49|6937.64|6937.64|6945.5|6945.5|6937.64|6937.64|0
1610462100000|2021-01-12 14:35:00|6937.3|6937.3|6925.69|6925.69|6937.65|6937.65|6925.69|6925.69|0
1610462400000|2021-01-12 14:40:00|6925.2|6925.2|6932.15|6932.15|6937.1|6937.1|6925.2|6925.2|0
1610462700000|2021-01-12 14:45:00|6931.67|6931.67|6927.61|6927.61|6935.03|6935.03|6927.22|6927.22|0
1610463000000|2021-01-12 14:50:00|6927.32|6927.32|6934.94|6934.94|6935.29|6935.29|6924.14|6924.14|0
1610463300000|2021-01-12 14:55:00|6935.52|6935.52|6940.73|6940.73|6941.08|6941.08|6932.08|6932.08|0
1610463600000|2021-01-12 15:00:00|6942.02|6942.02|6942.68|6942.68|6943.15|6943.15|6937.74|6937.74|0
1610463900000|2021-01-12 15:05:00|6942.32|6942.32|6955.11|6955.11|6955.11|6955.11|6940.9|6940.9|0
1610464200000|2021-01-12 15:10:00|6956.45|6956.45|6961.59|6961.59|6962.25|6962.25|6956.45|6956.45|0
1610464500000|2021-01-12 15:15:00|6961.88|6961.88|6968|6968|6968|6968|6959.39|6959.39|0
1610464800000|2021-01-12 15:20:00|6967.71|6967.71|6968.78|6968.78|6972.6|6972.6|6965.78|6965.78|0
1610465100000|2021-01-12 15:25:00|6968.49|6968.49|6949.67|6949.67|6968.49|6968.49|6949.67|6949.67|0
1610465400000|2021-01-12 15:30:00|6949.95|6949.95|6950.75|6950.75|6955.22|6955.22|6948.92|6948.92|0
1610465700000|2021-01-12 15:35:00|6950.4|6950.4|6939.95|6939.95|6950.4|6950.4|6938.38|6938.38|0
1610466000000|2021-01-12 15:40:00|6939.25|6939.25|6951.33|6951.33|6954.88|6954.88|6937.16|6937.16|0
1610466300000|2021-01-12 15:45:00|6952.58|6952.58|6955.56|6955.56|6959.57|6959.57|6951.76|6951.76|0
1610466600000|2021-01-12 15:50:00|6955.84|6955.84|6958.09|6958.09|6958.09|6958.09|6951.33|6951.33|0
1610466900000|2021-01-12 15:55:00|6956.55|6956.55|6953.08|6953.08|6959.43|6959.43|6952.01|6952.01|0
1610467200000|2021-01-12 16:00:00|6952.39|6952.39|6948.98|6948.98|6952.74|6952.74|6946.55|6946.55|0
1610467500000|2021-01-12 16:05:00|6948.28|6948.28|6937.04|6937.04|6948.28|6948.28|6936.85|6936.85|0
1610467800000|2021-01-12 16:10:00|6937.22|6937.22|6942.81|6942.81|6942.99|6942.99|6936.22|6936.22|0
1610468100000|2021-01-12 16:15:00|6943.16|6943.16|6940.06|6940.06|6944.8|6944.8|6937.78|6937.78|0
1610468400000|2021-01-12 16:20:00|6940.25|6940.25|6939.84|6939.84|6945.12|6945.12|6939.66|6939.66|0
1610468700000|2021-01-12 16:25:00|6940.03|6940.03|6932.66|6932.66|6941.17|6941.17|6932.11|6932.11|0
1610525700000|2021-01-13 08:15:00|6939.81|6939.81|6950.11|6950.11|6951.32|6951.32|6939.6|6939.6|0
1610526000000|2021-01-13 08:20:00|6949.83|6949.83|6946.84|6946.84|6954.23|6954.23|6945.51|6945.51|0
1610526300000|2021-01-13 08:25:00|6948.32|6948.32|6958.88|6958.88|6958.88|6958.88|6945.65|6945.65|0
1610526600000|2021-01-13 08:30:00|6958.19|6958.19|6949.59|6949.59|6958.52|6958.52|6948.83|6948.83|0
1610526900000|2021-01-13 08:35:00|6948.61|6948.61|6958.28|6958.28|6958.28|6958.28|6948.61|6948.61|0
1610527200000|2021-01-13 08:40:00|6958.85|6958.85|6954.94|6954.94|6959.41|6959.41|6952.55|6952.55|0
1610527500000|2021-01-13 08:45:00|6955.31|6955.31|6947.54|6947.54|6960.55|6960.55|6947.54|6947.54|0
1610527800000|2021-01-13 08:50:00|6947.19|6947.19|6946.79|6946.79|6947.38|6947.38|6940.91|6940.91|0
1610528100000|2021-01-13 08:55:00|6946.3|6946.3|6949.64|6949.64|6952.27|6952.27|6945.81|6945.81|0
1610528400000|2021-01-13 09:00:00|6949.99|6949.99|6943.31|6943.31|6956.31|6956.31|6943.31|6943.31|0
1610528700000|2021-01-13 09:05:00|6942.45|6942.45|6956.52|6956.52|6956.52|6956.52|6942.45|6942.45|0
1610529000000|2021-01-13 09:10:00|6957.27|6957.27|6952.9|6952.9|6957.62|6957.62|6952.9|6952.9|0
1610529300000|2021-01-13 09:15:00|6953.25|6953.25|6958.87|6958.87|6958.87|6958.87|6952.91|6952.91|0
1610529600000|2021-01-13 09:20:00|6958.68|6958.68|6950.84|6950.84|6960.16|6960.16|6950.84|6950.84|0
1610529900000|2021-01-13 09:25:00|6950.1|6950.1|6939.48|6939.48|6950.1|6950.1|6939.09|6939.09|0
1610530200000|2021-01-13 09:30:00|6940.05|6940.05|6943.89|6943.89|6943.89|6943.89|6938.45|6938.45|0
1610530500000|2021-01-13 09:35:00|6941.64|6941.64|6941.22|6941.22|6942.21|6942.21|6938.5|6938.5|0
1610530800000|2021-01-13 09:40:00|6940.87|6940.87|6939.78|6939.78|6942.76|6942.76|6939.08|6939.08|0
1610531100000|2021-01-13 09:45:00|6939.15|6939.15|6937.34|6937.34|6941.28|6941.28|6937.34|6937.34|0
1610531400000|2021-01-13 09:50:00|6936.64|6936.64|6932.53|6932.53|6936.64|6936.64|6928.15|6928.15|0
1610531700000|2021-01-13 09:55:00|6932.82|6932.82|6940.64|6940.64|6940.81|6940.81|6932.68|6932.68|0
1610532000000|2021-01-13 10:00:00|6940.35|6940.35|6946.96|6946.96|6947.6|6947.6|6940.35|6940.35|0
1610532300000|2021-01-13 10:05:00|6947.31|6947.31|6954.17|6954.17|6957.11|6957.11|6947.31|6947.31|0
1610532600000|2021-01-13 10:10:00|6955.61|6955.61|6956.16|6956.16|6957.26|6957.26|6951.86|6951.86|0
1610532900000|2021-01-13 10:15:00|6956.51|6956.51|6954.8|6954.8|6956.51|6956.51|6952.69|6952.69|0
1610533200000|2021-01-13 10:20:00|6955.28|6955.28|6954.78|6954.78|6956.61|6956.61|6954.78|6954.78|0
1610533500000|2021-01-13 10:25:00|6955.82|6955.82|6947.75|6947.75|6956.03|6956.03|6947.46|6947.46|0
1610533800000|2021-01-13 10:30:00|6947.4|6947.4|6934.85|6934.85|6949.52|6949.52|6933.69|6933.69|0
1610534100000|2021-01-13 10:35:00|6934.15|6934.15|6928.42|6928.42|6934.15|6934.15|6927.14|6927.14|0
1610534400000|2021-01-13 10:40:00|6928.6|6928.6|6929.97|6929.97|6930.52|6930.52|6927.53|6927.53|0
1610534700000|2021-01-13 10:45:00|6930.67|6930.67|6925.17|6925.17|6931.15|6931.15|6923.48|6923.48|0
1610535000000|2021-01-13 10:50:00|6925.51|6925.51|6924.63|6924.63|6929.08|6929.08|6924.63|6924.63|0
1610535300000|2021-01-13 10:55:00|6925.38|6925.38|6930.57|6930.57|6932.5|6932.5|6925.38|6925.38|0
1610535600000|2021-01-13 11:00:00|6930.94|6930.94|6938.59|6938.59|6940.22|6940.22|6930.76|6930.76|0
1610535900000|2021-01-13 11:05:00|6938.24|6938.24|6936.68|6936.68|6939.66|6939.66|6936.68|6936.68|0
1610536200000|2021-01-13 11:10:00|6936.11|6936.11|6934.27|6934.27|6936.11|6936.11|6933.13|6933.13|0
1610536500000|2021-01-13 11:15:00|6934.75|6934.75|6932.06|6932.06|6935.79|6935.79|6931.09|6931.09|0
1610536800000|2021-01-13 11:20:00|6932.76|6932.76|6928.3|6928.3|6932.76|6932.76|6926.69|6926.69|0
1610537100000|2021-01-13 11:25:00|6928.48|6928.48|6920.19|6920.19|6928.48|6928.48|6920.19|6920.19|0
1610537400000|2021-01-13 11:30:00|6920.01|6920.01|6924.12|6924.12|6924.12|6924.12|6918.62|6918.62|0
1610537700000|2021-01-13 11:35:00|6924.41|6924.41|6933.78|6933.78|6934.62|6934.62|6924.41|6924.41|0
1610538000000|2021-01-13 11:40:00|6934.13|6934.13|6936.71|6936.71|6938.13|6938.13|6933.35|6933.35|0
1610538300000|2021-01-13 11:45:00|6937.06|6937.06|6942.93|6942.93|6944.65|6944.65|6936.76|6936.76|0
1610538600000|2021-01-13 11:50:00|6943.29|6943.29|6943.53|6943.53|6943.73|6943.73|6941.05|6941.05|0
1610538900000|2021-01-13 11:55:00|6943.88|6943.88|6956.86|6956.86|6957.23|6957.23|6943.88|6943.88|0
1610539200000|2021-01-13 12:00:00|6955.99|6955.99|6946.46|6946.46|6957.2|6957.2|6946.23|6946.23|0
1610539500000|2021-01-13 12:05:00|6946.11|6946.11|6943.02|6943.02|6947.06|6947.06|6943.02|6943.02|0
1610539800000|2021-01-13 12:10:00|6944.52|6944.52|6943.73|6943.73|6947.62|6947.62|6943.73|6943.73|0
1610540100000|2021-01-13 12:15:00|6943.55|6943.55|6940.36|6940.36|6944.79|6944.79|6939.47|6939.47|0
1610540400000|2021-01-13 12:20:00|6940.17|6940.17|6944.42|6944.42|6944.42|6944.42|6940.13|6940.13|0
1610540700000|2021-01-13 12:25:00|6944.77|6944.77|6942.4|6942.4|6945.64|6945.64|6940.97|6940.97|0
1610541000000|2021-01-13 12:30:00|6942.03|6942.03|6935.97|6935.97|6942.22|6942.22|6932.93|6932.93|0
1610541300000|2021-01-13 12:35:00|6935.23|6935.23|6937.52|6937.52|6939.6|6939.6|6934.88|6934.88|0
1610541600000|2021-01-13 12:40:00|6937.81|6937.81|6937.22|6937.22|6939.2|6939.2|6937.11|6937.11|0
1610541900000|2021-01-13 12:45:00|6937.92|6937.92|6937.52|6937.52|6938.97|6938.97|6936.58|6936.58|0
1610542200000|2021-01-13 12:50:00|6937.03|6937.03|6935.79|6935.79|6938.96|6938.96|6935.79|6935.79|0
1610542500000|2021-01-13 12:55:00|6935.98|6935.98|6933.79|6933.79|6936.16|6936.16|6931.66|6931.66|0
1610542800000|2021-01-13 13:00:00|6933.6|6933.6|6926.85|6926.85|6938.74|6938.74|6926.85|6926.85|0
1610543100000|2021-01-13 13:05:00|6926.3|6926.3|6922.33|6922.33|6926.3|6926.3|6922.04|6922.04|0
1610543400000|2021-01-13 13:10:00|6922.51|6922.51|6928.82|6928.82|6928.82|6928.82|6921.98|6921.98|0
1610543700000|2021-01-13 13:15:00|6929.52|6929.52|6932.35|6932.35|6933.77|6933.77|6929.52|6929.52|0
1610544000000|2021-01-13 13:20:00|6931.45|6931.45|6934.22|6934.22|6934.4|6934.4|6930.66|6930.66|0
1610544300000|2021-01-13 13:25:00|6933.87|6933.87|6934.65|6934.65|6936|6936|6931.43|6931.43|0
1610544600000|2021-01-13 13:30:00|6935.02|6935.02|6939.74|6939.74|6941.95|6941.95|6935.02|6935.02|0
1610544900000|2021-01-13 13:35:00|6939.4|6939.4|6939.47|6939.47|6943.21|6943.21|6939.11|6939.11|0
1610545200000|2021-01-13 13:40:00|6938.78|6938.78|6942.84|6942.84|6944.87|6944.87|6936.93|6936.93|0
1610545500000|2021-01-13 13:45:00|6942.66|6942.66|6943.74|6943.74|6944.13|6944.13|6940.53|6940.53|0
1610545800000|2021-01-13 13:50:00|6943.25|6943.25|6941.97|6941.97|6943.67|6943.67|6940.92|6940.92|0
1610546100000|2021-01-13 13:55:00|6941.78|6941.78|6944.75|6944.75|6946.01|6946.01|6940.77|6940.77|0
1610546400000|2021-01-13 14:00:00|6943.7|6943.7|6944.07|6944.07|6945.73|6945.73|6943.03|6943.03|0
1610546700000|2021-01-13 14:05:00|6944.65|6944.65|6944.18|6944.18|6946.25|6946.25|6943.99|6943.99|0
1610547000000|2021-01-13 14:10:00|6944.36|6944.36|6944.48|6944.48|6946.4|6946.4|6941.75|6941.75|0
1610547300000|2021-01-13 14:15:00|6944.19|6944.19|6946.04|6946.04|6948.19|6948.19|6943.9|6943.9|0
1610547600000|2021-01-13 14:20:00|6945.76|6945.76|6945.56|6945.56|6948.98|6948.98|6945.15|6945.15|0
1610547900000|2021-01-13 14:25:00|6946.26|6946.26|6953.6|6953.6|6953.97|6953.97|6946.24|6946.24|0
1610548200000|2021-01-13 14:30:00|6954.93|6954.93|6969.71|6969.71|6971.25|6971.25|6954.93|6954.93|0
1610548500000|2021-01-13 14:35:00|6968.73|6968.73|6959.32|6959.32|6968.73|6968.73|6957.82|6957.82|0
1610548800000|2021-01-13 14:40:00|6958.97|6958.97|6961.91|6961.91|6962.45|6962.45|6957.01|6957.01|0
1610549100000|2021-01-13 14:45:00|6961.21|6961.21|6967|6967|6969.89|6969.89|6959.1|6959.1|0
1610549400000|2021-01-13 14:50:00|6967.57|6967.57|6956.13|6956.13|6968.85|6968.85|6955.94|6955.94|0
1610549700000|2021-01-13 14:55:00|6955.64|6955.64|6951.95|6951.95|6955.64|6955.64|6948.4|6948.4|0
1610550000000|2021-01-13 15:00:00|6950.19|6950.19|6941.89|6941.89|6954.11|6954.11|6941.89|6941.89|0
1610550300000|2021-01-13 15:05:00|6940.49|6940.49|6952.2|6952.2|6952.67|6952.67|6939.22|6939.22|0
1610550600000|2021-01-13 15:10:00|6951.72|6951.72|6949.36|6949.36|6955.11|6955.11|6944.2|6944.2|0
1610550900000|2021-01-13 15:15:00|6949.71|6949.71|6958.16|6958.16|6959.11|6959.11|6949.25|6949.25|0
1610551200000|2021-01-13 15:20:00|6957.81|6957.81|6954.76|6954.76|6957.81|6957.81|6953.43|6953.43|0
1610551500000|2021-01-13 15:25:00|6954.41|6954.41|6950.14|6950.14|6957.42|6957.42|6950.14|6950.14|0
1610551800000|2021-01-13 15:30:00|6949.44|6949.44|6955.82|6955.82|6957.71|6957.71|6948|6948|0
1610552100000|2021-01-13 15:35:00|6955.53|6955.53|6951.84|6951.84|6956.68|6956.68|6948.94|6948.94|0
1610552400000|2021-01-13 15:40:00|6951.66|6951.66|6949.3|6949.3|6951.66|6951.66|6947.76|6947.76|0
1610552700000|2021-01-13 15:45:00|6949.79|6949.79|6958.23|6958.23|6958.23|6958.23|6949.79|6949.79|0
1610553000000|2021-01-13 15:50:00|6958.58|6958.58|6958.68|6958.68|6962.27|6962.27|6953.62|6953.62|0
1610553300000|2021-01-13 15:55:00|6959.03|6959.03|6958.42|6958.42|6959.38|6959.38|6955.56|6955.56|0
1610553600000|2021-01-13 16:00:00|6958.07|6958.07|6955.09|6955.09|6959.69|6959.69|6952.67|6952.67|0
1610553900000|2021-01-13 16:05:00|6953.86|6953.86|6949.45|6949.45|6956.12|6956.12|6948.96|6948.96|0
1610554200000|2021-01-13 16:10:00|6949.94|6949.94|6941.57|6941.57|6951.68|6951.68|6941.36|6941.36|0
1610554500000|2021-01-13 16:15:00|6941.08|6941.08|6947.1|6947.1|6947.96|6947.96|6940.98|6940.98|0
1610554800000|2021-01-13 16:20:00|6946.62|6946.62|6947.73|6947.73|6949.11|6949.11|6946.31|6946.31|0
1610555100000|2021-01-13 16:25:00|6947.38|6947.38|6944.7|6944.7|6954.46|6954.46|6944.7|6944.7|0
1610612100000|2021-01-14 08:15:00|6995.41|6995.41|7000.09|7000.09|7000.32|7000.32|6989.7|6989.7|0
1610612400000|2021-01-14 08:20:00|6998.35|6998.35|6989.56|6989.56|6999.1|6999.1|6989.56|6989.56|0
1610612700000|2021-01-14 08:25:00|6987.9|6987.9|6991.25|6991.25|6991.62|6991.62|6983.34|6983.34|0
1610613000000|2021-01-14 08:30:00|6990.2|6990.2|6988.95|6988.95|6990.37|6990.37|6982.46|6982.46|0
1610613300000|2021-01-14 08:35:00|6988.38|6988.38|6994.46|6994.46|6994.81|6994.81|6983.08|6983.08|0
1610613600000|2021-01-14 08:40:00|6993.42|6993.42|6987.97|6987.97|6993.42|6993.42|6986.07|6986.07|0
1610613900000|2021-01-14 08:45:00|6989.02|6989.02|6987.9|6987.9|6993.3|6993.3|6982.94|6982.94|0
1610614200000|2021-01-14 08:50:00|6988.39|6988.39|6986.16|6986.16|6990.3|6990.3|6986.16|6986.16|0
1610614500000|2021-01-14 08:55:00|6985.81|6985.81|6980.31|6980.31|6995.61|6995.61|6979.9|6979.9|0
1610614800000|2021-01-14 09:00:00|6979.96|6979.96|6974.35|6974.35|6980.31|6980.31|6972.09|6972.09|0
1610615100000|2021-01-14 09:05:00|6974.7|6974.7|6973.09|6973.09|6978.51|6978.51|6970.9|6970.9|0
1610615400000|2021-01-14 09:10:00|6972.9|6972.9|6976.05|6976.05|6976.05|6976.05|6970.76|6970.76|0
1610615700000|2021-01-14 09:15:00|6975.7|6975.7|6972.2|6972.2|6975.7|6975.7|6972.08|6972.08|0
1610616000000|2021-01-14 09:20:00|6971.71|6971.71|6974.15|6974.15|6974.15|6974.15|6971.71|6971.71|0
1610616300000|2021-01-14 09:25:00|6974.57|6974.57|6977.49|6977.49|6977.49|6977.49|6973.87|6973.87|0
1610616600000|2021-01-14 09:30:00|6977.14|6977.14|6981.88|6981.88|6982.6|6982.6|6975.68|6975.68|0
1610616900000|2021-01-14 09:35:00|6982.22|6982.22|6987.32|6987.32|6987.32|6987.32|6981.74|6981.74|0
1610617200000|2021-01-14 09:40:00|6987.61|6987.61|6979.07|6979.07|6991.14|6991.14|6979.07|6979.07|0
1610617500000|2021-01-14 09:45:00|6976.63|6976.63|6985.74|6985.74|6985.74|6985.74|6976.63|6976.63|0
1610617800000|2021-01-14 09:50:00|6986.44|6986.44|6986.08|6986.08|6989.35|6989.35|6983.9|6983.9|0
1610618100000|2021-01-14 09:55:00|6985.73|6985.73|6984.18|6984.18|6986.37|6986.37|6980.55|6980.55|0
1610618400000|2021-01-14 10:00:00|6983.69|6983.69|6982.72|6982.72|6983.77|6983.77|6982.36|6982.36|0
1610618700000|2021-01-14 10:05:00|6982.93|6982.93|6984.87|6984.87|6985.16|6985.16|6981.14|6981.14|0
1610619000000|2021-01-14 10:10:00|6983.9|6983.9|6987.76|6987.76|6988.33|6988.33|6978.78|6978.78|0
1610619300000|2021-01-14 10:15:00|6988.32|6988.32|6976.53|6976.53|6988.87|6988.87|6976.53|6976.53|0
1610619600000|2021-01-14 10:20:00|6975.78|6975.78|6966.92|6966.92|6977.98|6977.98|6966.92|6966.92|0
1610619900000|2021-01-14 10:25:00|6966.23|6966.23|6966.06|6966.06|6967.97|6967.97|6963.67|6963.67|0
1610620200000|2021-01-14 10:30:00|6965.71|6965.71|6963.62|6963.62|6965.71|6965.71|6962.75|6962.75|0
1610620500000|2021-01-14 10:35:00|6963.27|6963.27|6959.56|6959.56|6963.27|6963.27|6957.27|6957.27|0
1610620800000|2021-01-14 10:40:00|6959.91|6959.91|6958.1|6958.1|6964.78|6964.78|6956.36|6956.36|0
1610621100000|2021-01-14 10:45:00|6957.75|6957.75|6958.65|6958.65|6961.42|6961.42|6957.4|6957.4|0
1610621400000|2021-01-14 10:50:00|6957.25|6957.25|6957.62|6957.62|6957.97|6957.97|6946.77|6946.77|0
1610621700000|2021-01-14 10:55:00|6957.27|6957.27|6958.66|6958.66|6959.36|6959.36|6956.08|6956.08|0
1610622000000|2021-01-14 11:00:00|6959.03|6959.03|6959.97|6959.97|6960.53|6960.53|6955.44|6955.44|0
1610622300000|2021-01-14 11:05:00|6959.79|6959.79|6959.43|6959.43|6959.83|6959.83|6957.32|6957.32|0
1610622600000|2021-01-14 11:10:00|6959.61|6959.61|6962.09|6962.09|6962.87|6962.87|6953.86|6953.86|0
1610622900000|2021-01-14 11:15:00|6961.39|6961.39|6960.94|6960.94|6962.11|6962.11|6957.64|6957.64|0
1610623200000|2021-01-14 11:20:00|6961.69|6961.69|6961.4|6961.4|6963.79|6963.79|6959.61|6959.61|0
1610623500000|2021-01-14 11:25:00|6960.85|6960.85|6952.64|6952.64|6960.85|6960.85|6950.74|6950.74|0
1610623800000|2021-01-14 11:30:00|6952.98|6952.98|6957.3|6957.3|6959.85|6959.85|6952.98|6952.98|0
1610624100000|2021-01-14 11:35:00|6954.86|6954.86|6953.38|6953.38|6955.37|6955.37|6953.06|6953.06|0
1610624400000|2021-01-14 11:40:00|6954.36|6954.36|6954.75|6954.75|6955.77|6955.77|6952.42|6952.42|0
1610624700000|2021-01-14 11:45:00|6954.4|6954.4|6953.37|6953.37|6954.42|6954.42|6950.63|6950.63|0
1610625000000|2021-01-14 11:50:00|6952.88|6952.88|6961.66|6961.66|6962.18|6962.18|6951.06|6951.06|0
1610625300000|2021-01-14 11:55:00|6961.94|6961.94|6959.11|6959.11|6962.48|6962.48|6958.22|6958.22|0
1610625600000|2021-01-14 12:00:00|6959.46|6959.46|6956.13|6956.13|6960.02|6960.02|6956.13|6956.13|0
1610625900000|2021-01-14 12:05:00|6953.89|6953.89|6956.83|6956.83|6957.02|6957.02|6951.81|6951.81|0
1610626200000|2021-01-14 12:10:00|6957.12|6957.12|6954.14|6954.14|6957.84|6957.84|6954.14|6954.14|0
1610626500000|2021-01-14 12:15:00|6953.77|6953.77|6954.44|6954.44|6955.43|6955.43|6953.68|6953.68|0
1610626800000|2021-01-14 12:20:00|6954.73|6954.73|6942.99|6942.99|6954.73|6954.73|6942.99|6942.99|0
1610627100000|2021-01-14 12:25:00|6942.28|6942.28|6938.81|6938.81|6942.63|6942.63|6938.81|6938.81|0
1610627400000|2021-01-14 12:30:00|6938.62|6938.62|6927.23|6927.23|6938.62|6938.62|6927.23|6927.23|0
1610627700000|2021-01-14 12:35:00|6927.58|6927.58|6925.06|6925.06|6928.28|6928.28|6924.95|6924.95|0
1610628000000|2021-01-14 12:40:00|6925.24|6925.24|6921.67|6921.67|6925.24|6925.24|6921.32|6921.32|0
1610628300000|2021-01-14 12:45:00|6921.86|6921.86|6923.26|6923.26|6924.68|6924.68|6919.8|6919.8|0
1610628600000|2021-01-14 12:50:00|6923.61|6923.61|6924.02|6924.02|6926.71|6926.71|6923.4|6923.4|0
1610628900000|2021-01-14 12:55:00|6924.37|6924.37|6936.31|6936.31|6936.54|6936.54|6924.02|6924.02|0
1610629200000|2021-01-14 13:00:00|6935.56|6935.56|6928.33|6928.33|6935.56|6935.56|6928.33|6928.33|0
1610629500000|2021-01-14 13:05:00|6928.52|6928.52|6932.69|6932.69|6935.92|6935.92|6928.52|6928.52|0
1610629800000|2021-01-14 13:10:00|6932.34|6932.34|6938.75|6938.75|6940.86|6940.86|6932.34|6932.34|0
1610630100000|2021-01-14 13:15:00|6938.56|6938.56|6938.97|6938.97|6940.2|6940.2|6934.33|6934.33|0
1610630400000|2021-01-14 13:20:00|6938.13|6938.13|6936.26|6936.26|6942.97|6942.97|6936.26|6936.26|0
1610630700000|2021-01-14 13:25:00|6935.56|6935.56|6929.53|6929.53|6936.32|6936.32|6927.51|6927.51|0
1610631000000|2021-01-14 13:30:00|6928.97|6928.97|6928.01|6928.01|6929.86|6929.86|6925.24|6925.24|0
1610631300000|2021-01-14 13:35:00|6927.66|6927.66|6925.6|6925.6|6930.11|6930.11|6924.68|6924.68|0
1610631600000|2021-01-14 13:40:00|6925.25|6925.25|6922.38|6922.38|6927.73|6927.73|6920.19|6920.19|0
1610631900000|2021-01-14 13:45:00|6922.56|6922.56|6929.19|6929.19|6930.07|6930.07|6919.13|6919.13|0
1610632200000|2021-01-14 13:50:00|6928.49|6928.49|6926.4|6926.4|6931.88|6931.88|6926.4|6926.4|0
1610632500000|2021-01-14 13:55:00|6926.05|6926.05|6926.3|6926.3|6926.3|6926.3|6922.43|6922.43|0
1610632800000|2021-01-14 14:00:00|6926.65|6926.65|6922.5|6922.5|6926.65|6926.65|6922.5|6922.5|0
1610633100000|2021-01-14 14:05:00|6922.01|6922.01|6922.6|6922.6|6923.53|6923.53|6920.21|6920.21|0
1610633400000|2021-01-14 14:10:00|6922.94|6922.94|6924.64|6924.64|6924.93|6924.93|6921.35|6921.35|0
1610633700000|2021-01-14 14:15:00|6924.93|6924.93|6915.14|6915.14|6925.55|6925.55|6914.3|6914.3|0
1610634000000|2021-01-14 14:20:00|6914.79|6914.79|6908.72|6908.72|6916.37|6916.37|6907.03|6907.03|0
1610634300000|2021-01-14 14:25:00|6908.23|6908.23|6907.11|6907.11|6910.51|6910.51|6907.11|6907.11|0
1610634600000|2021-01-14 14:30:00|6907.81|6907.81|6913.18|6913.18|6919.7|6919.7|6907.81|6907.81|0
1610634900000|2021-01-14 14:35:00|6914.39|6914.39|6927.23|6927.23|6927.23|6927.23|6914.39|6914.39|0
1610635200000|2021-01-14 14:40:00|6928.35|6928.35|6930.34|6930.34|6930.34|6930.34|6925.52|6925.52|0
1610635500000|2021-01-14 14:45:00|6931.04|6931.04|6933.46|6933.46|6933.95|6933.95|6927.01|6927.01|0
1610635800000|2021-01-14 14:50:00|6933.75|6933.75|6929.64|6929.64|6936.42|6936.42|6928.9|6928.9|0
1610636100000|2021-01-14 14:55:00|6929.27|6929.27|6919.58|6919.58|6931.43|6931.43|6919.58|6919.58|0
1610636400000|2021-01-14 15:00:00|6919.21|6919.21|6930.26|6930.26|6931.11|6931.11|6919.21|6919.21|0
1610636700000|2021-01-14 15:05:00|6930.55|6930.55|6925.55|6925.55|6933.8|6933.8|6925.55|6925.55|0
1610637000000|2021-01-14 15:10:00|6924.85|6924.85|6921.18|6921.18|6925.2|6925.2|6920.07|6920.07|0
1610637300000|2021-01-14 15:15:00|6921.47|6921.47|6929.8|6929.8|6933.75|6933.75|6921.47|6921.47|0
1610637600000|2021-01-14 15:20:00|6930.15|6930.15|6922.08|6922.08|6931.1|6931.1|6922.08|6922.08|0
1610637900000|2021-01-14 15:25:00|6921.03|6921.03|6925.95|6925.95|6926.3|6926.3|6919.89|6919.89|0
1610638200000|2021-01-14 15:30:00|6926.44|6926.44|6928.31|6928.31|6929.97|6929.97|6924.48|6924.48|0
1610638500000|2021-01-14 15:35:00|6928.79|6928.79|6938.15|6938.15|6938.85|6938.85|6928.79|6928.79|0
1610638800000|2021-01-14 15:40:00|6937.46|6937.46|6935.63|6935.63|6940.68|6940.68|6932.63|6932.63|0
1610639100000|2021-01-14 15:45:00|6935.14|6935.14|6936.93|6936.93|6936.93|6936.93|6933.09|6933.09|0
1610639400000|2021-01-14 15:50:00|6935.89|6935.89|6938.03|6938.03|6941.12|6941.12|6935.89|6935.89|0
1610639700000|2021-01-14 15:55:00|6937.66|6937.66|6941.35|6941.35|6941.98|6941.98|6936.19|6936.19|0
1610640000000|2021-01-14 16:00:00|6941.54|6941.54|6934.81|6934.81|6942.24|6942.24|6934.81|6934.81|0
1610640300000|2021-01-14 16:05:00|6934.32|6934.32|6946.25|6946.25|6947.23|6947.23|6934.32|6934.32|0
1610640600000|2021-01-14 16:10:00|6946.59|6946.59|6952.17|6952.17|6955.33|6955.33|6946.31|6946.31|0
1610640900000|2021-01-14 16:15:00|6951.88|6951.88|6949.66|6949.66|6953.65|6953.65|6949.31|6949.31|0
1610641200000|2021-01-14 16:20:00|6950.01|6950.01|6951.19|6951.19|6952.81|6952.81|6948.72|6948.72|0
1610641500000|2021-01-14 16:25:00|6950.98|6950.98|6945.02|6945.02|6952.03|6952.03|6944.44|6944.44|0
1610698500000|2021-01-15 08:15:00|6896.01|6896.01|6890.26|6890.26|6897.26|6897.26|6885.77|6885.77|0
1610698800000|2021-01-15 08:20:00|6891|6891|6899.45|6899.45|6902.9|6902.9|6885.23|6885.23|0
1610699100000|2021-01-15 08:25:00|6900.84|6900.84|6883.13|6883.13|6902.12|6902.12|6880.94|6880.94|0
1610699400000|2021-01-15 08:30:00|6883.62|6883.62|6889.34|6889.34|6891.19|6891.19|6882.43|6882.43|0
1610699700000|2021-01-15 08:35:00|6887.99|6887.99|6876.7|6876.7|6888.82|6888.82|6872.82|6872.82|0
1610700000000|2021-01-15 08:40:00|6877.05|6877.05|6876.14|6876.14|6883.9|6883.9|6876.04|6876.04|0
1610700300000|2021-01-15 08:45:00|6875.79|6875.79|6874.11|6874.11|6875.79|6875.79|6869.12|6869.12|0
1610700600000|2021-01-15 08:50:00|6873.05|6873.05|6857.73|6857.73|6873.05|6873.05|6856.69|6856.69|0
1610700900000|2021-01-15 08:55:00|6857.03|6857.03|6855.13|6855.13|6862.02|6862.02|6854.76|6854.76|0
1610701200000|2021-01-15 09:00:00|6855.31|6855.31|6862.14|6862.14|6862.14|6862.14|6853.49|6853.49|0
1610701500000|2021-01-15 09:05:00|6862.51|6862.51|6873.22|6873.22|6873.71|6873.71|6861.97|6861.97|0
1610701800000|2021-01-15 09:10:00|6872.74|6872.74|6873.54|6873.54|6873.89|6873.89|6869.53|6869.53|0
1610702100000|2021-01-15 09:15:00|6872.97|6872.97|6882.93|6882.93|6883.67|6883.67|6871.38|6871.38|0
1610702400000|2021-01-15 09:20:00|6882.56|6882.56|6885.67|6885.67|6885.85|6885.85|6881.1|6881.1|0
1610702700000|2021-01-15 09:25:00|6886.36|6886.36|6881.26|6881.26|6887.42|6887.42|6879.98|6879.98|0
1610703000000|2021-01-15 09:30:00|6881.63|6881.63|6882.58|6882.58|6884.72|6884.72|6879.28|6879.28|0
1610703300000|2021-01-15 09:35:00|6883.16|6883.16|6883.51|6883.51|6889.32|6889.32|6881.42|6881.42|0
1610703600000|2021-01-15 09:40:00|6880.51|6880.51|6889.18|6889.18|6891.02|6891.02|6880.51|6880.51|0
1610703900000|2021-01-15 09:45:00|6888.99|6888.99|6892.53|6892.53|6894.46|6894.46|6888.42|6888.42|0
1610704200000|2021-01-15 09:50:00|6892.71|6892.71|6890.72|6890.72|6892.71|6892.71|6887.7|6887.7|0
1610704500000|2021-01-15 09:55:00|6888.98|6888.98|6895.6|6895.6|6895.6|6895.6|6888.98|6888.98|0
1610704800000|2021-01-15 10:00:00|6895.11|6895.11|6895.3|6895.3|6895.56|6895.56|6890.73|6890.73|0
1610705100000|2021-01-15 10:05:00|6894.95|6894.95|6884.99|6884.99|6895.44|6895.44|6883.01|6883.01|0
1610705700000|2021-01-15 10:15:00|6883.04|6883.04|6848.88|6848.88|6883.04|6883.04|6845.37|6845.37|0
1610706000000|2021-01-15 10:20:00|6850.35|6850.35|6848.45|6848.45|6853.77|6853.77|6846.94|6846.94|0
1610706300000|2021-01-15 10:25:00|6848.08|6848.08|6861.84|6861.84|6862.81|6862.81|6848.08|6848.08|0
1610706600000|2021-01-15 10:30:00|6862.19|6862.19|6872.11|6872.11|6873.53|6873.53|6861.7|6861.7|0
1610706900000|2021-01-15 10:35:00|6871.14|6871.14|6864.99|6864.99|6872.34|6872.34|6864.99|6864.99|0
1610707200000|2021-01-15 10:40:00|6863.6|6863.6|6863.42|6863.42|6869.95|6869.95|6863.23|6863.23|0
1610707500000|2021-01-15 10:45:00|6863.79|6863.79|6854.21|6854.21|6865.13|6865.13|6853.56|6853.56|0
1610707800000|2021-01-15 10:50:00|6853.45|6853.45|6853.09|6853.09|6854.16|6854.16|6851.11|6851.11|0
1610708100000|2021-01-15 10:55:00|6853.44|6853.44|6846.21|6846.21|6853.44|6853.44|6846.21|6846.21|0
1610708400000|2021-01-15 11:00:00|6845.84|6845.84|6830.65|6830.65|6846.39|6846.39|6830.65|6830.65|0
1610708700000|2021-01-15 11:05:00|6830.47|6830.47|6826.95|6826.95|6831.41|6831.41|6825.38|6825.38|0
1610709000000|2021-01-15 11:10:00|6827.14|6827.14|6829.2|6829.2|6829.76|6829.76|6826.85|6826.85|0
1610709300000|2021-01-15 11:15:00|6827.8|6827.8|6827.95|6827.95|6830.58|6830.58|6825.03|6825.03|0
1610709600000|2021-01-15 11:20:00|6827.25|6827.25|6823.26|6823.26|6828.06|6828.06|6823.08|6823.08|0
1610709900000|2021-01-15 11:25:00|6822.9|6822.9|6823.75|6823.75|6823.75|6823.75|6820.98|6820.98|0
1610710200000|2021-01-15 11:30:00|6823.56|6823.56|6824.83|6824.83|6825.72|6825.72|6821.94|6821.94|0
1610710500000|2021-01-15 11:35:00|6825.02|6825.02|6823.22|6823.22|6826.32|6826.32|6823.22|6823.22|0
1610710800000|2021-01-15 11:40:00|6823.59|6823.59|6813.74|6813.74|6823.7|6823.7|6813.74|6813.74|0
1610711100000|2021-01-15 11:45:00|6813.04|6813.04|6810.74|6810.74|6813.04|6813.04|6809.64|6809.64|0
1610711400000|2021-01-15 11:50:00|6811.03|6811.03|6816.61|6816.61|6816.61|6816.61|6809.08|6809.08|0
1610711700000|2021-01-15 11:55:00|6816.43|6816.43|6818.6|6818.6|6821.9|6821.9|6811.18|6811.18|0
1610712000000|2021-01-15 12:00:00|6818.79|6818.79|6811.82|6811.82|6819.14|6819.14|6811.14|6811.14|0
1610712300000|2021-01-15 12:05:00|6811.48|6811.48|6794.88|6794.88|6811.48|6811.48|6794.29|6794.29|0
1610712600000|2021-01-15 12:10:00|6794.4|6794.4|6798.85|6798.85|6799.4|6799.4|6793.76|6793.76|0
1610712900000|2021-01-15 12:15:00|6799.37|6799.37|6803.75|6803.75|6803.75|6803.75|6799.37|6799.37|0
1610713200000|2021-01-15 12:20:00|6803.93|6803.93|6798.93|6798.93|6804.4|6804.4|6798.68|6798.68|0
1610713500000|2021-01-15 12:25:00|6799.63|6799.63|6792.87|6792.87|6799.63|6799.63|6792.36|6792.36|0
1610713800000|2021-01-15 12:30:00|6793.23|6793.23|6795.82|6795.82|6797.24|6797.24|6793.23|6793.23|0
1610714100000|2021-01-15 12:35:00|6795.47|6795.47|6791.69|6791.69|6796.21|6796.21|6791.69|6791.69|0
1610714400000|2021-01-15 12:40:00|6791.2|6791.2|6789.05|6789.05|6794.08|6794.08|6788.86|6788.86|0
1610714700000|2021-01-15 12:45:00|6789.33|6789.33|6786.09|6786.09|6790.35|6790.35|6785.61|6785.61|0
1610715000000|2021-01-15 12:50:00|6786.66|6786.66|6783.67|6783.67|6789.26|6789.26|6783.67|6783.67|0
1610715300000|2021-01-15 12:55:00|6783.32|6783.32|6784.08|6784.08|6784.93|6784.93|6782.45|6782.45|0
1610715600000|2021-01-15 13:00:00|6783.33|6783.33|6789.61|6789.61|6789.95|6789.95|6782.2|6782.2|0
1610715900000|2021-01-15 13:05:00|6790.54|6790.54|6787.09|6787.09|6792.12|6792.12|6787.09|6787.09|0
1610716200000|2021-01-15 13:10:00|6787.46|6787.46|6787.94|6787.94|6789|6789|6787.29|6787.29|0
1610716500000|2021-01-15 13:15:00|6788.98|6788.98|6804.25|6804.25|6805.57|6805.57|6788.98|6788.98|0
1610716800000|2021-01-15 13:20:00|6805|6805|6802.56|6802.56|6805.35|6805.35|6801.09|6801.09|0
1610717100000|2021-01-15 13:25:00|6803.26|6803.26|6810.62|6810.62|6810.62|6810.62|6802.74|6802.74|0
1610717400000|2021-01-15 13:30:00|6810.97|6810.97|6798.26|6798.26|6810.97|6810.97|6797.91|6797.91|0
1610717700000|2021-01-15 13:35:00|6798.05|6798.05|6803.6|6803.6|6803.6|6803.6|6797.55|6797.55|0
1610718000000|2021-01-15 13:40:00|6804.34|6804.34|6800.21|6800.21|6806.81|6806.81|6799.01|6799.01|0
1610718300000|2021-01-15 13:45:00|6799.16|6799.16|6801.4|6801.4|6801.75|6801.75|6797.95|6797.95|0
1610718600000|2021-01-15 13:50:00|6801.75|6801.75|6791.46|6791.46|6804.95|6804.95|6791.46|6791.46|0
1610718900000|2021-01-15 13:55:00|6790.06|6790.06|6792.77|6792.77|6793.82|6793.82|6789.85|6789.85|0
1610719200000|2021-01-15 14:00:00|6792.4|6792.4|6799.65|6799.65|6800.18|6800.18|6792.4|6792.4|0
1610719500000|2021-01-15 14:05:00|6799.29|6799.29|6799.55|6799.55|6800.98|6800.98|6799.29|6799.29|0
1610719800000|2021-01-15 14:10:00|6802.55|6802.55|6793.24|6793.24|6802.55|6802.55|6793.24|6793.24|0
1610720100000|2021-01-15 14:15:00|6793.59|6793.59|6793.65|6793.65|6794.37|6794.37|6790.79|6790.79|0
1610720400000|2021-01-15 14:20:00|6792.96|6792.96|6796.19|6796.19|6801.61|6801.61|6792.96|6792.96|0
1610720700000|2021-01-15 14:25:00|6795.82|6795.82|6789.59|6789.59|6795.93|6795.93|6788.89|6788.89|0
1610721000000|2021-01-15 14:30:00|6789.94|6789.94|6795.05|6795.05|6799.89|6799.89|6789.94|6789.94|0
1610721300000|2021-01-15 14:35:00|6794.87|6794.87|6784.51|6784.51|6794.87|6794.87|6784.02|6784.02|0
1610721600000|2021-01-15 14:40:00|6784.69|6784.69|6788.36|6788.36|6788.48|6788.48|6780.1|6780.1|0
1610721900000|2021-01-15 14:45:00|6788.01|6788.01|6783.34|6783.34|6790.26|6790.26|6782.55|6782.55|0
1610722200000|2021-01-15 14:50:00|6782.99|6782.99|6777.02|6777.02|6782.99|6782.99|6777.02|6777.02|0
1610722500000|2021-01-15 14:55:00|6776.12|6776.12|6774.11|6774.11|6776.12|6776.12|6766.65|6766.65|0
1610722800000|2021-01-15 15:00:00|6774.6|6774.6|6765.79|6765.79|6777.97|6777.97|6765.79|6765.79|0
1610723100000|2021-01-15 15:05:00|6765.6|6765.6|6741.3|6741.3|6765.6|6765.6|6740.1|6740.1|0
1610723400000|2021-01-15 15:10:00|6741.49|6741.49|6749.25|6749.25|6753.3|6753.3|6738.23|6738.23|0
1610723700000|2021-01-15 15:15:00|6748.27|6748.27|6735.67|6735.67|6751.69|6751.69|6733.69|6733.69|0
1610724000000|2021-01-15 15:20:00|6736.42|6736.42|6728.1|6728.1|6738.99|6738.99|6728.1|6728.1|0
1610724300000|2021-01-15 15:25:00|6728.29|6728.29|6727.89|6727.89|6737.4|6737.4|6725.81|6725.81|0
1610724600000|2021-01-15 15:30:00|6728.07|6728.07|6739.77|6739.77|6743.12|6743.12|6725.47|6725.47|0
1610724900000|2021-01-15 15:35:00|6740.14|6740.14|6737.09|6737.09|6746.58|6746.58|6736.96|6736.96|0
1610725200000|2021-01-15 15:40:00|6737.44|6737.44|6747.05|6747.05|6747.4|6747.4|6737.44|6737.44|0
1610725500000|2021-01-15 15:45:00|6747.4|6747.4|6742.72|6742.72|6751.42|6751.42|6742.72|6742.72|0
1610725800000|2021-01-15 15:50:00|6742.54|6742.54|6738.02|6738.02|6746.25|6746.25|6738.02|6738.02|0
1610726100000|2021-01-15 15:55:00|6737.65|6737.65|6738.67|6738.67|6738.67|6738.67|6733.17|6733.17|0
1610726400000|2021-01-15 16:00:00|6738.86|6738.86|6749.97|6749.97|6749.97|6749.97|6738.86|6738.86|0
1610726700000|2021-01-15 16:05:00|6750.16|6750.16|6753.54|6753.54|6753.7|6753.7|6747.36|6747.36|0
1610727000000|2021-01-15 16:10:00|6754.1|6754.1|6758.61|6758.61|6758.95|6758.95|6750.63|6750.63|0
1610727300000|2021-01-15 16:15:00|6758.42|6758.42|6762.03|6762.03|6762.03|6762.03|6752.05|6752.05|0
1610727600000|2021-01-15 16:20:00|6761.54|6761.54|6757.92|6757.92|6765.16|6765.16|6757.71|6757.71|0
1610727900000|2021-01-15 16:25:00|6757.73|6757.73|6769.1|6769.1|6775.47|6775.47|6757|6757|0
1610957700000|2021-01-18 08:15:00|6805.93|6805.93|6816.31|6816.31|6817.36|6817.36|6805.93|6805.93|0
1610958000000|2021-01-18 08:20:00|6815.94|6815.94|6810.09|6810.09|6816.9|6816.9|6808.13|6808.13|0
1610958300000|2021-01-18 08:25:00|6811.56|6811.56|6794.11|6794.11|6812.04|6812.04|6794.11|6794.11|0
1610958600000|2021-01-18 08:30:00|6794.59|6794.59|6797.84|6797.84|6800.09|6800.09|6792.14|6792.14|0
1610958900000|2021-01-18 08:35:00|6797.35|6797.35|6803.59|6803.59|6803.59|6803.59|6797.35|6797.35|0
1610959200000|2021-01-18 08:40:00|6804.64|6804.64|6809.05|6809.05|6811.28|6811.28|6804.15|6804.15|0
1610959500000|2021-01-18 08:45:00|6809.54|6809.54|6805.04|6805.04|6810.56|6810.56|6803.99|6803.99|0
1610959800000|2021-01-18 08:50:00|6805.39|6805.39|6806.97|6806.97|6807.85|6807.85|6802.25|6802.25|0
1610960100000|2021-01-18 08:55:00|6807.46|6807.46|6811.59|6811.59|6818.83|6818.83|6807.46|6807.46|0
1610960400000|2021-01-18 09:00:00|6811.41|6811.41|6801.38|6801.38|6812.01|6812.01|6801.38|6801.38|0
1610960700000|2021-01-18 09:05:00|6801.73|6801.73|6803.88|6803.88|6806.5|6806.5|6801.73|6801.73|0
1610961000000|2021-01-18 09:10:00|6804.58|6804.58|6807.78|6807.78|6807.78|6807.78|6801.97|6801.97|0
1610961300000|2021-01-18 09:15:00|6807.43|6807.43|6809.31|6809.31|6810.93|6810.93|6806.17|6806.17|0
1610961600000|2021-01-18 09:20:00|6809.86|6809.86|6809.98|6809.98|6812.34|6812.34|6808.76|6808.76|0
1610961900000|2021-01-18 09:25:00|6808.51|6808.51|6815.14|6815.14|6815.32|6815.32|6808.51|6808.51|0
1610962200000|2021-01-18 09:30:00|6814.95|6814.95|6814.57|6814.57|6815.62|6815.62|6814.22|6814.22|0
1610962500000|2021-01-18 09:35:00|6814.75|6814.75|6819.11|6819.11|6820.2|6820.2|6814.75|6814.75|0
1610962800000|2021-01-18 09:40:00|6818.74|6818.74|6820.95|6820.95|6821.12|6821.12|6817.63|6817.63|0
1610963100000|2021-01-18 09:45:00|6821.3|6821.3|6815.4|6815.4|6822.6|6822.6|6815.4|6815.4|0
1610963400000|2021-01-18 09:50:00|6815.75|6815.75|6814.58|6814.58|6816.63|6816.63|6812.52|6812.52|0
1610963700000|2021-01-18 09:55:00|6814.21|6814.21|6814.75|6814.75|6819.28|6819.28|6814.21|6814.21|0
1610964000000|2021-01-18 10:00:00|6813.78|6813.78|6815.51|6815.51|6815.51|6815.51|6813.59|6813.59|0
1610964300000|2021-01-18 10:05:00|6816.08|6816.08|6813.03|6813.03|6816.08|6816.08|6811.4|6811.4|0
1610964600000|2021-01-18 10:10:00|6812.68|6812.68|6814.73|6814.73|6816.35|6816.35|6810.91|6810.91|0
1610964900000|2021-01-18 10:15:00|6814.1|6814.1|6815.82|6815.82|6816.46|6816.46|6814.1|6814.1|0
1610965200000|2021-01-18 10:20:00|6816|6816|6814.78|6814.78|6817.77|6817.77|6814.78|6814.78|0
1610965500000|2021-01-18 10:25:00|6814.29|6814.29|6812.44|6812.44|6816.43|6816.43|6811.02|6811.02|0
1610965800000|2021-01-18 10:30:00|6813.14|6813.14|6813.84|6813.84|6815.31|6815.31|6813.14|6813.14|0
1610966100000|2021-01-18 10:35:00|6814.42|6814.42|6814.85|6814.85|6817.74|6817.74|6813.51|6813.51|0
1610966400000|2021-01-18 10:40:00|6815.2|6815.2|6813.46|6813.46|6815.37|6815.37|6812.8|6812.8|0
1610966700000|2021-01-18 10:45:00|6813.75|6813.75|6816.27|6816.27|6817.3|6817.3|6813.75|6813.75|0
1610967000000|2021-01-18 10:50:00|6817.02|6817.02|6816.83|6816.83|6818.36|6818.36|6815.27|6815.27|0
1610967300000|2021-01-18 10:55:00|6817.18|6817.18|6820.1|6820.1|6822.64|6822.64|6816.54|6816.54|0
1610967600000|2021-01-18 11:00:00|6819.81|6819.81|6823.99|6823.99|6823.99|6823.99|6816.92|6816.92|0
1610967900000|2021-01-18 11:05:00|6823.64|6823.64|6833.6|6833.6|6833.6|6833.6|6822.78|6822.78|0
1610968200000|2021-01-18 11:10:00|6832.55|6832.55|6842.36|6842.36|6843.06|6843.06|6832.55|6832.55|0
1610968500000|2021-01-18 11:15:00|6842.73|6842.73|6841.58|6841.58|6844.08|6844.08|6840.3|6840.3|0
1610968800000|2021-01-18 11:20:00|6841.87|6841.87|6838.41|6838.41|6841.87|6841.87|6836.21|6836.21|0
1610969100000|2021-01-18 11:25:00|6839.16|6839.16|6826.99|6826.99|6839.91|6839.91|6826.99|6826.99|0
1610969400000|2021-01-18 11:30:00|6826.51|6826.51|6817.84|6817.84|6826.51|6826.51|6815.22|6815.22|0
1610969700000|2021-01-18 11:35:00|6817.47|6817.47|6814.9|6814.9|6817.47|6817.47|6813.48|6813.48|0
1610970000000|2021-01-18 11:40:00|6814.72|6814.72|6810.96|6810.96|6818.48|6818.48|6810.96|6810.96|0
1610970300000|2021-01-18 11:45:00|6809.22|6809.22|6813.81|6813.81|6813.81|6813.81|6808.61|6808.61|0
1610970600000|2021-01-18 11:50:00|6815.2|6815.2|6815.69|6815.69|6816.87|6816.87|6814.51|6814.51|0
1610970900000|2021-01-18 11:55:00|6815.34|6815.34|6809.96|6809.96|6816.4|6816.4|6807.86|6807.86|0
1610971200000|2021-01-18 12:00:00|6809.32|6809.32|6811.48|6811.48|6812.57|6812.57|6807.09|6807.09|0
1610971500000|2021-01-18 12:05:00|6811.13|6811.13|6815.14|6815.14|6815.88|6815.88|6810.68|6810.68|0
1610971800000|2021-01-18 12:10:00|6815.51|6815.51|6818.77|6818.77|6820.01|6820.01|6815.51|6815.51|0
1610972100000|2021-01-18 12:15:00|6818.02|6818.02|6823|6823|6823|6823|6818.02|6818.02|0
1610972400000|2021-01-18 12:20:00|6823.69|6823.69|6826.12|6826.12|6828.8|6828.8|6823.69|6823.69|0
1610972700000|2021-01-18 12:25:00|6826.31|6826.31|6828.88|6828.88|6829.75|6829.75|6826.31|6826.31|0
1610973000000|2021-01-18 12:30:00|6828.31|6828.31|6829.61|6829.61|6829.61|6829.61|6827.44|6827.44|0
1610973300000|2021-01-18 12:35:00|6828.63|6828.63|6829.97|6829.97|6830.87|6830.87|6827.74|6827.74|0
1610973600000|2021-01-18 12:40:00|6830.25|6830.25|6830.23|6830.23|6830.58|6830.58|6828.44|6828.44|0
1610973900000|2021-01-18 12:45:00|6829.54|6829.54|6828.02|6828.02|6829.54|6829.54|6827.73|6827.73|0
1610974200000|2021-01-18 12:50:00|6828.2|6828.2|6829.07|6829.07|6829.44|6829.44|6828.04|6828.04|0
1610974500000|2021-01-18 12:55:00|6828.72|6828.72|6830.74|6830.74|6832.42|6832.42|6828.16|6828.16|0
1610974800000|2021-01-18 13:00:00|6830.53|6830.53|6832.64|6832.64|6833.34|6833.34|6830.53|6830.53|0
1610975100000|2021-01-18 13:05:00|6832.29|6832.29|6831.08|6831.08|6832.29|6832.29|6831.08|6831.08|0
1610975400000|2021-01-18 13:10:00|6831.37|6831.37|6828.79|6828.79|6832.07|6832.07|6828.44|6828.44|0
1610975700000|2021-01-18 13:15:00|6828.98|6828.98|6833.27|6833.27|6833.27|6833.27|6828.98|6828.98|0
1610976000000|2021-01-18 13:20:00|6832.78|6832.78|6833.04|6833.04|6834.78|6834.78|6832.52|6832.52|0
1610976300000|2021-01-18 13:25:00|6832.85|6832.85|6830.82|6830.82|6834.33|6834.33|6829.22|6829.22|0
1610976600000|2021-01-18 13:30:00|6831.52|6831.52|6831|6831|6831.52|6831.52|6829.73|6829.73|0
1610976900000|2021-01-18 13:35:00|6830.71|6830.71|6829.43|6829.43|6833.98|6833.98|6829.43|6829.43|0
1610977200000|2021-01-18 13:40:00|6830.36|6830.36|6832.11|6832.11|6832.46|6832.46|6829.85|6829.85|0
1610977500000|2021-01-18 13:45:00|6832.46|6832.46|6832.09|6832.09|6832.84|6832.84|6828.45|6828.45|0
1610977800000|2021-01-18 13:50:00|6831.9|6831.9|6829.29|6829.29|6832.42|6832.42|6827.98|6827.98|0
1610978100000|2021-01-18 13:55:00|6829.78|6829.78|6826|6826|6831.93|6831.93|6825.25|6825.25|0
1610978400000|2021-01-18 14:00:00|6825.79|6825.79|6822.04|6822.04|6825.79|6825.79|6822.04|6822.04|0
1610978700000|2021-01-18 14:05:00|6822.39|6822.39|6821.98|6821.98|6823.1|6823.1|6817.73|6817.73|0
1610979000000|2021-01-18 14:10:00|6822.73|6822.73|6824.57|6824.57|6824.75|6824.75|6822.03|6822.03|0
1610979300000|2021-01-18 14:15:00|6824.94|6824.94|6824.18|6824.18|6825.31|6825.31|6823.81|6823.81|0
1610979600000|2021-01-18 14:20:00|6823.47|6823.47|6825.66|6825.66|6826.64|6826.64|6821.87|6821.87|0
1610979900000|2021-01-18 14:25:00|6826.36|6826.36|6823.25|6823.25|6827.06|6827.06|6823.25|6823.25|0
1610980200000|2021-01-18 14:30:00|6822.89|6822.89|6819.56|6819.56|6823.38|6823.38|6818.55|6818.55|0
1610980500000|2021-01-18 14:35:00|6819.85|6819.85|6825.59|6825.59|6825.59|6825.59|6819.85|6819.85|0
1610980800000|2021-01-18 14:40:00|6825.95|6825.95|6819.08|6819.08|6825.95|6825.95|6819.08|6819.08|0
1610981100000|2021-01-18 14:45:00|6819.44|6819.44|6822.85|6822.85|6823.9|6823.9|6819.44|6819.44|0
1610981400000|2021-01-18 14:50:00|6823.55|6823.55|6822.45|6822.45|6826.35|6826.35|6822.45|6822.45|0
1610981700000|2021-01-18 14:55:00|6823.94|6823.94|6816.81|6816.81|6823.94|6823.94|6816.81|6816.81|0
1610982000000|2021-01-18 15:00:00|6817.52|6817.52|6820.36|6820.36|6821.48|6821.48|6817.52|6817.52|0
1610982300000|2021-01-18 15:05:00|6819.67|6819.67|6818.81|6818.81|6819.67|6819.67|6817.76|6817.76|0
1610982600000|2021-01-18 15:10:00|6818.99|6818.99|6816.78|6816.78|6820.65|6820.65|6816.6|6816.6|0
1610982900000|2021-01-18 15:15:00|6817.53|6817.53|6814.85|6814.85|6817.53|6817.53|6813.55|6813.55|0
1610983200000|2021-01-18 15:20:00|6815.2|6815.2|6815.16|6815.16|6816.18|6816.18|6814.95|6814.95|0
1610983500000|2021-01-18 15:25:00|6815.85|6815.85|6813.99|6813.99|6817.95|6817.95|6813.43|6813.43|0
1610983800000|2021-01-18 15:30:00|6814.34|6814.34|6818.32|6818.32|6818.39|6818.39|6814.34|6814.34|0
1610984100000|2021-01-18 15:35:00|6817.95|6817.95|6815.33|6815.33|6818.32|6818.32|6814.77|6814.77|0
1610984400000|2021-01-18 15:40:00|6814.58|6814.58|6813.82|6813.82|6815.85|6815.85|6813.82|6813.82|0
1610984700000|2021-01-18 15:45:00|6814.11|6814.11|6816.5|6816.5|6816.5|6816.5|6814.11|6814.11|0
1610985000000|2021-01-18 15:50:00|6818|6818|6824.42|6824.42|6825.01|6825.01|6818|6818|0
1610985300000|2021-01-18 15:55:00|6824.76|6824.76|6821.33|6821.33|6825.25|6825.25|6820.63|6820.63|0
1610985600000|2021-01-18 16:00:00|6821.7|6821.7|6820.63|6820.63|6823.84|6823.84|6819|6819|0
1610985900000|2021-01-18 16:05:00|6822.13|6822.13|6821.85|6821.85|6823.15|6823.15|6821.49|6821.49|0
1610986200000|2021-01-18 16:10:00|6822.2|6822.2|6821.89|6821.89|6824.16|6824.16|6820.47|6820.47|0
1610986500000|2021-01-18 16:15:00|6822.24|6822.24|6819.48|6819.48|6822.59|6822.59|6819.48|6819.48|0
1610986800000|2021-01-18 16:20:00|6819.07|6819.07|6822.74|6822.74|6824.56|6824.56|6819.07|6819.07|0
1610987100000|2021-01-18 16:25:00|6823.09|6823.09|6821.45|6821.45|6828.45|6828.45|6821.45|6821.45|0
1611044100000|2021-01-19 08:15:00|6837.74|6837.74|6822.32|6822.32|6839.87|6839.87|6822.32|6822.32|0
1611044400000|2021-01-19 08:20:00|6823.78|6823.78|6818.58|6818.58|6823.78|6823.78|6812.44|6812.44|0
1611044700000|2021-01-19 08:25:00|6818.23|6818.23|6826.95|6826.95|6827.86|6827.86|6817.45|6817.45|0
1611045000000|2021-01-19 08:30:00|6827.15|6827.15|6802.79|6802.79|6827.15|6827.15|6801.43|6801.43|0
1611045300000|2021-01-19 08:35:00|6803.27|6803.27|6809.68|6809.68|6809.68|6809.68|6801.66|6801.66|0
1611045600000|2021-01-19 08:40:00|6808.7|6808.7|6805.54|6805.54|6812.14|6812.14|6805.54|6805.54|0
1611045900000|2021-01-19 08:45:00|6805.19|6805.19|6807.6|6807.6|6812.36|6812.36|6805.19|6805.19|0
1611046200000|2021-01-19 08:50:00|6807.89|6807.89|6806.75|6806.75|6809.38|6809.38|6803.99|6803.99|0
1611046500000|2021-01-19 08:55:00|6807.1|6807.1|6796.6|6796.6|6811.63|6811.63|6796.6|6796.6|0
1611046800000|2021-01-19 09:00:00|6797.09|6797.09|6802.12|6802.12|6803.04|6803.04|6791.06|6791.06|0
1611047100000|2021-01-19 09:05:00|6803.23|6803.23|6808.81|6808.81|6810.65|6810.65|6802.94|6802.94|0
1611047400000|2021-01-19 09:10:00|6809.16|6809.16|6805.14|6805.14|6809.16|6809.16|6804.3|6804.3|0
1611047700000|2021-01-19 09:15:00|6804.79|6804.79|6806.73|6806.73|6806.73|6806.73|6800.27|6800.27|0
1611048000000|2021-01-19 09:20:00|6806.92|6806.92|6812.44|6812.44|6813.94|6813.94|6806.92|6806.92|0
1611048300000|2021-01-19 09:25:00|6812.63|6812.63|6806.82|6806.82|6814.09|6814.09|6805.99|6805.99|0
1611048600000|2021-01-19 09:30:00|6807.31|6807.31|6808.33|6808.33|6808.35|6808.35|6804.4|6804.4|0
1611048900000|2021-01-19 09:35:00|6808.82|6808.82|6806.18|6806.18|6813.14|6813.14|6805.81|6805.81|0
1611049200000|2021-01-19 09:40:00|6806.53|6806.53|6812.12|6812.12|6812.2|6812.2|6804.68|6804.68|0
1611049500000|2021-01-19 09:45:00|6813.1|6813.1|6813.22|6813.22|6814.67|6814.67|6810.5|6810.5|0
1611049800000|2021-01-19 09:50:00|6812.52|6812.52|6809.71|6809.71|6812.66|6812.66|6809.04|6809.04|0
1611050100000|2021-01-19 09:55:00|6811.17|6811.17|6810.86|6810.86|6811.66|6811.66|6808.37|6808.37|0
1611050400000|2021-01-19 10:00:00|6811.61|6811.61|6811.14|6811.14|6812.91|6812.91|6810.86|6810.86|0
1611050700000|2021-01-19 10:05:00|6811.63|6811.63|6808.57|6808.57|6812.98|6812.98|6808.57|6808.57|0
1611051000000|2021-01-19 10:10:00|6809.54|6809.54|6811.91|6811.91|6811.91|6811.91|6808.37|6808.37|0
1611051300000|2021-01-19 10:15:00|6811.72|6811.72|6813.69|6813.69|6813.69|6813.69|6809.44|6809.44|0
1611051600000|2021-01-19 10:20:00|6814.04|6814.04|6813.55|6813.55|6818.03|6818.03|6813.55|6813.55|0
1611051900000|2021-01-19 10:25:00|6813.26|6813.26|6806.46|6806.46|6813.26|6813.26|6806.1|6806.1|0
1611052200000|2021-01-19 10:30:00|6806.1|6806.1|6808.21|6808.21|6808.21|6808.21|6803.88|6803.88|0
1611052500000|2021-01-19 10:35:00|6808.55|6808.55|6808.19|6808.19|6808.86|6808.86|6807.63|6807.63|0
1611052800000|2021-01-19 10:40:00|6808.54|6808.54|6808.74|6808.74|6808.74|6808.74|6807.3|6807.3|0
1611053100000|2021-01-19 10:45:00|6808.93|6808.93|6809.16|6809.16|6809.28|6809.28|6808.37|6808.37|0
1611053400000|2021-01-19 10:50:00|6808.98|6808.98|6813.46|6813.46|6813.46|6813.46|6807.34|6807.34|0
1611053700000|2021-01-19 10:55:00|6813.11|6813.11|6811.52|6811.52|6813.11|6813.11|6808.17|6808.17|0
1611054000000|2021-01-19 11:00:00|6811.89|6811.89|6815.32|6815.32|6816.59|6816.59|6810.91|6810.91|0
1611054300000|2021-01-19 11:05:00|6815.81|6815.81|6819.38|6819.38|6820.08|6820.08|6815.81|6815.81|0
1611054600000|2021-01-19 11:10:00|6819.87|6819.87|6823.28|6823.28|6823.77|6823.77|6819.63|6819.63|0
1611054900000|2021-01-19 11:15:00|6824.68|6824.68|6826.58|6826.58|6826.58|6826.58|6823.39|6823.39|0
1611055200000|2021-01-19 11:20:00|6826.93|6826.93|6822.65|6822.65|6827.82|6827.82|6822.65|6822.65|0
1611055500000|2021-01-19 11:25:00|6823|6823|6827.39|6827.39|6830.75|6830.75|6823|6823|0
1611055800000|2021-01-19 11:30:00|6827.74|6827.74|6821.22|6821.22|6828.2|6828.2|6820.88|6820.88|0
1611056100000|2021-01-19 11:35:00|6821.57|6821.57|6817.47|6817.47|6821.57|6821.57|6816.69|6816.69|0
1611056400000|2021-01-19 11:40:00|6817.96|6817.96|6821.66|6821.66|6822.29|6822.29|6817.96|6817.96|0
1611056700000|2021-01-19 11:45:00|6822.01|6822.01|6825.92|6825.92|6825.92|6825.92|6820.61|6820.61|0
1611057000000|2021-01-19 11:50:00|6825.21|6825.21|6815.42|6815.42|6825.58|6825.58|6814.86|6814.86|0
1611057300000|2021-01-19 11:55:00|6815.9|6815.9|6816.42|6816.42|6816.6|6816.6|6815.55|6815.55|0
1611057600000|2021-01-19 12:00:00|6814.67|6814.67|6817.04|6817.04|6818.13|6818.13|6814.3|6814.3|0
1611057900000|2021-01-19 12:05:00|6817.86|6817.86|6808.83|6808.83|6817.86|6817.86|6808.23|6808.23|0
1611058200000|2021-01-19 12:10:00|6809.32|6809.32|6802.38|6802.38|6809.61|6809.61|6801.63|6801.63|0
1611058500000|2021-01-19 12:15:00|6802.57|6802.57|6804.99|6804.99|6806.03|6806.03|6801.53|6801.53|0
1611058800000|2021-01-19 12:20:00|6805.74|6805.74|6806.56|6806.56|6806.71|6806.71|6804.6|6804.6|0
1611059100000|2021-01-19 12:25:00|6806.07|6806.07|6801.8|6801.8|6806.07|6806.07|6797.6|6797.6|0
1611059400000|2021-01-19 12:30:00|6802.09|6802.09|6799.85|6799.85|6802.09|6802.09|6797.1|6797.1|0
1611059700000|2021-01-19 12:35:00|6800.14|6800.14|6806.44|6806.44|6806.44|6806.44|6800.14|6800.14|0
1611060000000|2021-01-19 12:40:00|6806.62|6806.62|6796.01|6796.01|6806.62|6806.62|6795.66|6795.66|0
1611060300000|2021-01-19 12:45:00|6796.36|6796.36|6800.97|6800.97|6802.26|6802.26|6796.36|6796.36|0
1611060600000|2021-01-19 12:50:00|6800.27|6800.27|6800.04|6800.04|6800.64|6800.64|6798.97|6798.97|0
1611060900000|2021-01-19 12:55:00|6801.09|6801.09|6802.28|6802.28|6802.9|6802.9|6801.09|6801.09|0
1611061200000|2021-01-19 13:00:00|6801.57|6801.57|6799.9|6799.9|6802.39|6802.39|6799.9|6799.9|0
1611061500000|2021-01-19 13:05:00|6800.6|6800.6|6799.81|6799.81|6800.6|6800.6|6799.73|6799.73|0
1611061800000|2021-01-19 13:10:00|6799.99|6799.99|6800.35|6800.35|6801.07|6801.07|6799.23|6799.23|0
1611062100000|2021-01-19 13:15:00|6799.6|6799.6|6799.97|6799.97|6800.15|6800.15|6797.22|6797.22|0
1611062400000|2021-01-19 13:20:00|6799.27|6799.27|6798.96|6798.96|6799.54|6799.54|6798.47|6798.47|0
1611062700000|2021-01-19 13:25:00|6799.31|6799.31|6805.63|6805.63|6806.02|6806.02|6799.31|6799.31|0
1611063000000|2021-01-19 13:30:00|6805.14|6805.14|6809.58|6809.58|6809.76|6809.76|6804.25|6804.25|0
1611063300000|2021-01-19 13:35:00|6808.71|6808.71|6809.07|6809.07|6810.04|6810.04|6808.08|6808.08|0
1611063600000|2021-01-19 13:40:00|6808.89|6808.89|6815.71|6815.71|6815.71|6815.71|6808.89|6808.89|0
1611063900000|2021-01-19 13:45:00|6816.58|6816.58|6814.93|6814.93|6819.73|6819.73|6814.93|6814.93|0
1611064200000|2021-01-19 13:50:00|6815.22|6815.22|6813.4|6813.4|6815.22|6815.22|6811.5|6811.5|0
1611064500000|2021-01-19 13:55:00|6813.04|6813.04|6815.11|6815.11|6815.41|6815.41|6812.56|6812.56|0
1611064800000|2021-01-19 14:00:00|6814.76|6814.76|6811.91|6811.91|6815.11|6815.11|6811.56|6811.56|0
1611065100000|2021-01-19 14:05:00|6811.72|6811.72|6813.6|6813.6|6814.18|6814.18|6811.72|6811.72|0
1611065400000|2021-01-19 14:10:00|6813.32|6813.32|6815.35|6815.35|6815.35|6815.35|6811.15|6811.15|0
1611065700000|2021-01-19 14:15:00|6815.53|6815.53|6813.12|6813.12|6815.53|6815.53|6813.12|6813.12|0
1611066000000|2021-01-19 14:20:00|6811.72|6811.72|6806.95|6806.95|6811.91|6811.91|6806.6|6806.6|0
1611066300000|2021-01-19 14:25:00|6806.66|6806.66|6803.95|6803.95|6806.66|6806.66|6803.07|6803.07|0
1611066600000|2021-01-19 14:30:00|6804.23|6804.23|6799.47|6799.47|6807.8|6807.8|6798.15|6798.15|0
1611066900000|2021-01-19 14:35:00|6799.19|6799.19|6792.39|6792.39|6800.53|6800.53|6792.26|6792.26|0
1611067200000|2021-01-19 14:40:00|6792.1|6792.1|6790.66|6790.66|6792.46|6792.46|6789.85|6789.85|0
1611067500000|2021-01-19 14:45:00|6790.24|6790.24|6781.01|6781.01|6791.85|6791.85|6780.26|6780.26|0
1611067800000|2021-01-19 14:50:00|6781.2|6781.2|6779.79|6779.79|6781.2|6781.2|6777.28|6777.28|0
1611068100000|2021-01-19 14:55:00|6779.61|6779.61|6793.17|6793.17|6793.17|6793.17|6779.61|6779.61|0
1611068400000|2021-01-19 15:00:00|6794.57|6794.57|6791.93|6791.93|6798.09|6798.09|6790.84|6790.84|0
1611068700000|2021-01-19 15:05:00|6792.41|6792.41|6795.83|6795.83|6799.31|6799.31|6792.41|6792.41|0
1611069000000|2021-01-19 15:10:00|6795.08|6795.08|6789.19|6789.19|6795.08|6795.08|6786.55|6786.55|0
1611069300000|2021-01-19 15:15:00|6789.94|6789.94|6790.45|6790.45|6793.35|6793.35|6789.94|6789.94|0
1611069600000|2021-01-19 15:20:00|6790.1|6790.1|6802.74|6802.74|6803.05|6803.05|6790.1|6790.1|0
1611069900000|2021-01-19 15:25:00|6802.46|6802.46|6807.37|6807.37|6807.37|6807.37|6799.58|6799.58|0
1611070200000|2021-01-19 15:30:00|6807.56|6807.56|6808.12|6808.12|6808.12|6808.12|6801.24|6801.24|0
1611070500000|2021-01-19 15:35:00|6808.83|6808.83|6812.73|6812.73|6813.78|6813.78|6808.83|6808.83|0
1611070800000|2021-01-19 15:40:00|6812.45|6812.45|6809.23|6809.23|6812.96|6812.96|6806.95|6806.95|0
1611071100000|2021-01-19 15:45:00|6808.88|6808.88|6803.96|6803.96|6809.58|6809.58|6803.22|6803.22|0
1611071400000|2021-01-19 15:50:00|6803.61|6803.61|6806.25|6806.25|6806.25|6806.25|6801.45|6801.45|0
1611071700000|2021-01-19 15:55:00|6806.44|6806.44|6801.08|6801.08|6808.21|6808.21|6801.08|6801.08|0
1611072000000|2021-01-19 16:00:00|6800.03|6800.03|6808.87|6808.87|6809.97|6809.97|6800.03|6800.03|0
1611072300000|2021-01-19 16:05:00|6809.43|6809.43|6799.61|6799.61|6811.54|6811.54|6799.61|6799.61|0
1611072600000|2021-01-19 16:10:00|6799.32|6799.32|6793.74|6793.74|6799.32|6799.32|6791.13|6791.13|0
1611072900000|2021-01-19 16:15:00|6793.39|6793.39|6784.69|6784.69|6793.64|6793.64|6784.48|6784.48|0
1611073200000|2021-01-19 16:20:00|6785.04|6785.04|6780.17|6780.17|6786.28|6786.28|6776.98|6776.98|0
1611073500000|2021-01-19 16:25:00|6779.99|6779.99|6782.16|6782.16|6785.42|6785.42|6779.16|6779.16|0
1611130500000|2021-01-20 08:15:00|6777.93|6777.93|6785.61|6785.61|6785.89|6785.89|6773.69|6773.69|0
1611130800000|2021-01-20 08:20:00|6785.95|6785.95|6797.21|6797.21|6798.82|6798.82|6785.95|6785.95|0
1611131100000|2021-01-20 08:25:00|6797.03|6797.03|6794.82|6794.82|6804.71|6804.71|6794.54|6794.54|0
1611131400000|2021-01-20 08:30:00|6794.46|6794.46|6792.78|6792.78|6795.55|6795.55|6788.53|6788.53|0
1611131700000|2021-01-20 08:35:00|6793.48|6793.48|6805.81|6805.81|6805.81|6805.81|6793.48|6793.48|0
1611132000000|2021-01-20 08:40:00|6804.41|6804.41|6828.17|6828.17|6828.36|6828.36|6801.91|6801.91|0
1611132300000|2021-01-20 08:45:00|6826.78|6826.78|6827.83|6827.83|6835.5|6835.5|6826.78|6826.78|0
1611132600000|2021-01-20 08:50:00|6828.18|6828.18|6815.44|6815.44|6829.74|6829.74|6814.78|6814.78|0
1611132900000|2021-01-20 08:55:00|6816.13|6816.13|6820.15|6820.15|6821.46|6821.46|6816.13|6816.13|0
1611133200000|2021-01-20 09:00:00|6820.85|6820.85|6805.11|6805.11|6821.69|6821.69|6805.11|6805.11|0
1611133500000|2021-01-20 09:05:00|6805.6|6805.6|6797.42|6797.42|6806.24|6806.24|6797.24|6797.24|0
1611133800000|2021-01-20 09:10:00|6797.14|6797.14|6792.93|6792.93|6799.51|6799.51|6792.93|6792.93|0
1611134100000|2021-01-20 09:15:00|6790.84|6790.84|6788.05|6788.05|6790.84|6790.84|6786.31|6786.31|0
1611134400000|2021-01-20 09:20:00|6788.4|6788.4|6783.58|6783.58|6788.82|6788.82|6779.84|6779.84|0
1611134700000|2021-01-20 09:25:00|6783.86|6783.86|6781.33|6781.33|6784.35|6784.35|6774.43|6774.43|0
1611135000000|2021-01-20 09:30:00|6783.07|6783.07|6784.02|6784.02|6789.97|6789.97|6783.07|6783.07|0
1611135300000|2021-01-20 09:35:00|6784.57|6784.57|6786.01|6786.01|6786.01|6786.01|6782.99|6782.99|0
1611135600000|2021-01-20 09:40:00|6786.19|6786.19|6795.94|6795.94|6795.94|6795.94|6786.19|6786.19|0
1611135900000|2021-01-20 09:45:00|6794.54|6794.54|6794.84|6794.84|6796.7|6796.7|6794.2|6794.2|0
1611136200000|2021-01-20 09:50:00|6794.49|6794.49|6794.04|6794.04|6795.34|6795.34|6792.25|6792.25|0
1611136500000|2021-01-20 09:55:00|6794.23|6794.23|6797.49|6797.49|6798.21|6798.21|6793.46|6793.46|0
1611136800000|2021-01-20 10:00:00|6797.84|6797.84|6802.3|6802.3|6802.65|6802.65|6797.31|6797.31|0
1611137100000|2021-01-20 10:05:00|6802.65|6802.65|6803.15|6803.15|6803.85|6803.85|6800.12|6800.12|0
1611137400000|2021-01-20 10:10:00|6802.78|6802.78|6802.08|6802.08|6805.14|6805.14|6801.18|6801.18|0
1611137700000|2021-01-20 10:15:00|6801.71|6801.71|6803.53|6803.53|6809.55|6809.55|6801.71|6801.71|0
1611138000000|2021-01-20 10:20:00|6802.49|6802.49|6794.69|6794.69|6802.49|6802.49|6794.32|6794.32|0
1611138300000|2021-01-20 10:25:00|6794.2|6794.2|6789.98|6789.98|6794.2|6794.2|6788.4|6788.4|0
1611138600000|2021-01-20 10:30:00|6789.49|6789.49|6787.12|6787.12|6792.58|6792.58|6786.28|6786.28|0
1611138900000|2021-01-20 10:35:00|6787.47|6787.47|6789.73|6789.73|6791.41|6791.41|6787.28|6787.28|0
1611139200000|2021-01-20 10:40:00|6789.38|6789.38|6785.16|6785.16|6789.38|6789.38|6784.44|6784.44|0
1611139500000|2021-01-20 10:45:00|6784.96|6784.96|6780.03|6780.03|6784.96|6784.96|6780.03|6780.03|0
1611139800000|2021-01-20 10:50:00|6779.33|6779.33|6781.3|6781.3|6782.28|6782.28|6778.28|6778.28|0
1611140100000|2021-01-20 10:55:00|6781.64|6781.64|6783.73|6783.73|6784.1|6784.1|6777.07|6777.07|0
1611140400000|2021-01-20 11:00:00|6783.94|6783.94|6784.1|6784.1|6786.81|6786.81|6782.06|6782.06|0
1611140700000|2021-01-20 11:05:00|6784.8|6784.8|6791.49|6791.49|6792.13|6792.13|6784.59|6784.59|0
1611141000000|2021-01-20 11:10:00|6791|6791|6788.62|6788.62|6791|6791|6786.57|6786.57|0
1611141300000|2021-01-20 11:15:00|6789.19|6789.19|6791.67|6791.67|6791.97|6791.97|6789.19|6789.19|0
1611141600000|2021-01-20 11:20:00|6792.04|6792.04|6792.12|6792.12|6793.43|6793.43|6790.99|6790.99|0
1611141900000|2021-01-20 11:25:00|6791.93|6791.93|6792.92|6792.92|6794.24|6794.24|6791.65|6791.65|0
1611142200000|2021-01-20 11:30:00|6792.55|6792.55|6787.46|6787.46|6792.92|6792.92|6787.46|6787.46|0
1611142500000|2021-01-20 11:35:00|6786.97|6786.97|6781.96|6781.96|6788.18|6788.18|6779.78|6779.78|0
1611142800000|2021-01-20 11:40:00|6782.31|6782.31|6783.46|6783.46|6784.24|6784.24|6779.62|6779.62|0
1611143100000|2021-01-20 11:45:00|6783.27|6783.27|6785.3|6785.3|6786.54|6786.54|6782.57|6782.57|0
1611143400000|2021-01-20 11:50:00|6784.75|6784.75|6783.28|6783.28|6784.75|6784.75|6783.16|6783.16|0
1611143700000|2021-01-20 11:55:00|6783.57|6783.57|6780.5|6780.5|6784.64|6784.64|6780.5|6780.5|0
1611144000000|2021-01-20 12:00:00|6780.78|6780.78|6781.43|6781.43|6782.89|6782.89|6780.78|6780.78|0
1611144300000|2021-01-20 12:05:00|6781.08|6781.08|6775.54|6775.54|6781.12|6781.12|6774.49|6774.49|0
1611144600000|2021-01-20 12:10:00|6775.06|6775.06|6776.22|6776.22|6777.46|6777.46|6775.06|6775.06|0
1611144900000|2021-01-20 12:15:00|6775.73|6775.73|6777.21|6777.21|6778.08|6778.08|6774.12|6774.12|0
1611145200000|2021-01-20 12:20:00|6776.84|6776.84|6773.96|6773.96|6778.17|6778.17|6773.67|6773.67|0
1611145500000|2021-01-20 12:25:00|6774.25|6774.25|6766.34|6766.34|6775.77|6775.77|6766.13|6766.13|0
1611145800000|2021-01-20 12:30:00|6766.69|6766.69|6767.97|6767.97|6769.08|6769.08|6766.69|6766.69|0
1611146100000|2021-01-20 12:35:00|6766.92|6766.92|6767.98|6767.98|6770.59|6770.59|6766.92|6766.92|0
1611146400000|2021-01-20 12:40:00|6767.63|6767.63|6768.93|6768.93|6769.29|6769.29|6766.01|6766.01|0
1611146700000|2021-01-20 12:45:00|6769.29|6769.29|6768.61|6768.61|6770.44|6770.44|6768.25|6768.25|0
1611147000000|2021-01-20 12:50:00|6769.31|6769.31|6772.92|6772.92|6772.92|6772.92|6769.24|6769.24|0
1611147300000|2021-01-20 12:55:00|6773.62|6773.62|6768.72|6768.72|6775.01|6775.01|6767.58|6767.58|0
1611147600000|2021-01-20 13:00:00|6768.43|6768.43|6764.89|6764.89|6768.8|6768.8|6764.89|6764.89|0
1611147900000|2021-01-20 13:05:00|6764.54|6764.54|6763.22|6763.22|6765.46|6765.46|6761.83|6761.83|0
1611148200000|2021-01-20 13:10:00|6763.58|6763.58|6762.26|6762.26|6763.58|6763.58|6761.13|6761.13|0
1611148500000|2021-01-20 13:15:00|6760.76|6760.76|6762.55|6762.55|6763.03|6763.03|6759.32|6759.32|0
1611148800000|2021-01-20 13:20:00|6762.9|6762.9|6769.58|6769.58|6770.28|6770.28|6762.55|6762.55|0
1611149100000|2021-01-20 13:25:00|6768.88|6768.88|6773.55|6773.55|6776.9|6776.9|6768.53|6768.53|0
1611149400000|2021-01-20 13:30:00|6773.26|6773.26|6770.3|6770.3|6774.15|6774.15|6770.28|6770.28|0
1611149700000|2021-01-20 13:35:00|6770.59|6770.59|6771.21|6771.21|6773.29|6773.29|6768.49|6768.49|0
1611150000000|2021-01-20 13:40:00|6770.86|6770.86|6766.16|6766.16|6772.12|6772.12|6765.45|6765.45|0
1611150300000|2021-01-20 13:45:00|6765.87|6765.87|6767.82|6767.82|6768.05|6768.05|6762.73|6762.73|0
1611150600000|2021-01-20 13:50:00|6767.34|6767.34|6769.02|6769.02|6769.33|6769.33|6766.29|6766.29|0
1611150900000|2021-01-20 13:55:00|6769.37|6769.37|6771.72|6771.72|6772.9|6772.9|6769.37|6769.37|0
1611151200000|2021-01-20 14:00:00|6772.58|6772.58|6774.43|6774.43|6774.51|6774.51|6770.03|6770.03|0
1611151500000|2021-01-20 14:05:00|6773.68|6773.68|6771.06|6771.06|6774.03|6774.03|6770.13|6770.13|0
1611151800000|2021-01-20 14:10:00|6771.35|6771.35|6777.69|6777.69|6779.27|6779.27|6770.9|6770.9|0
1611152100000|2021-01-20 14:15:00|6777.34|6777.34|6774.11|6774.11|6777.69|6777.69|6772.79|6772.79|0
1611152400000|2021-01-20 14:20:00|6773.83|6773.83|6772.73|6772.73|6779.69|6779.69|6772.45|6772.45|0
1611152700000|2021-01-20 14:25:00|6771.34|6771.34|6768.26|6768.26|6775.05|6775.05|6767.96|6767.96|0
1611153000000|2021-01-20 14:30:00|6767.91|6767.91|6760.26|6760.26|6767.91|6767.91|6757.27|6757.27|0
1611153300000|2021-01-20 14:35:00|6760.63|6760.63|6761.65|6761.65|6768.54|6768.54|6759.75|6759.75|0
1611153600000|2021-01-20 14:40:00|6759.54|6759.54|6771.55|6771.55|6771.55|6771.55|6758.54|6758.54|0
1611153900000|2021-01-20 14:45:00|6771.9|6771.9|6774.75|6774.75|6775.1|6775.1|6767.42|6767.42|0
1611154200000|2021-01-20 14:50:00|6775.24|6775.24|6772.98|6772.98|6778.02|6778.02|6770.02|6770.02|0
1611154500000|2021-01-20 14:55:00|6773.34|6773.34|6779.47|6779.47|6782.09|6782.09|6772.75|6772.75|0
1611154800000|2021-01-20 15:00:00|6779.82|6779.82|6801.33|6801.33|6801.33|6801.33|6779.82|6779.82|0
1611155100000|2021-01-20 15:05:00|6800.62|6800.62|6792.38|6792.38|6804.43|6804.43|6792.38|6792.38|0
1611155400000|2021-01-20 15:10:00|6792.56|6792.56|6788.38|6788.38|6795.97|6795.97|6788.38|6788.38|0
1611155700000|2021-01-20 15:15:00|6787.89|6787.89|6786.43|6786.43|6788.38|6788.38|6782.21|6782.21|0
1611156000000|2021-01-20 15:20:00|6786.62|6786.62|6793.53|6793.53|6794.08|6794.08|6785.86|6785.86|0
1611156300000|2021-01-20 15:25:00|6793.24|6793.24|6790.02|6790.02|6793.8|6793.8|6788.25|6788.25|0
1611156600000|2021-01-20 15:30:00|6790.72|6790.72|6785.45|6785.45|6790.72|6790.72|6784.69|6784.69|0
1611156900000|2021-01-20 15:35:00|6784.75|6784.75|6789.7|6789.7|6789.7|6789.7|6783.47|6783.47|0
1611157200000|2021-01-20 15:40:00|6789.41|6789.41|6790.16|6790.16|6791.96|6791.96|6787.18|6787.18|0
1611157500000|2021-01-20 15:45:00|6789.41|6789.41|6789.71|6789.71|6793.22|6793.22|6789.41|6789.41|0
1611157800000|2021-01-20 15:50:00|6790.77|6790.77|6794.86|6794.86|6794.86|6794.86|6790.77|6790.77|0
1611158100000|2021-01-20 15:55:00|6794.3|6794.3|6796.89|6796.89|6797.24|6797.24|6793.95|6793.95|0
1611158400000|2021-01-20 16:00:00|6797.23|6797.23|6792.22|6792.22|6797.85|6797.85|6791.47|6791.47|0
1611158700000|2021-01-20 16:05:00|6791.73|6791.73|6779.74|6779.74|6791.73|6791.73|6779.74|6779.74|0
1611159000000|2021-01-20 16:10:00|6779.92|6779.92|6786.93|6786.93|6787.34|6787.34|6779.57|6779.57|0
1611159300000|2021-01-20 16:15:00|6787.16|6787.16|6783.7|6783.7|6788.82|6788.82|6783.7|6783.7|0
1611159600000|2021-01-20 16:20:00|6784.45|6784.45|6787.33|6787.33|6789.06|6789.06|6782.75|6782.75|0
1611159900000|2021-01-20 16:25:00|6788.07|6788.07|6795.07|6795.07|6795.07|6795.07|6785.57|6785.57|0
1611216900000|2021-01-21 08:15:00|6825.89|6825.89|6805.23|6805.23|6830.09|6830.09|6803.73|6803.73|0
1611217200000|2021-01-21 08:20:00|6805.72|6805.72|6817.31|6817.31|6820.25|6820.25|6805.72|6805.72|0
1611217500000|2021-01-21 08:25:00|6818.72|6818.72|6824.99|6824.99|6829.81|6829.81|6818.72|6818.72|0
1611217800000|2021-01-21 08:30:00|6825.34|6825.34|6821.12|6821.12|6829.85|6829.85|6819.66|6819.66|0
1611218100000|2021-01-21 08:35:00|6821.68|6821.68|6822.58|6822.58|6826.48|6826.48|6821.68|6821.68|0
1611218400000|2021-01-21 08:40:00|6822.09|6822.09|6815.21|6815.21|6822.09|6822.09|6810.41|6810.41|0
1611218700000|2021-01-21 08:45:00|6815.83|6815.83|6804.95|6804.95|6815.83|6815.83|6804.95|6804.95|0
1611219000000|2021-01-21 08:50:00|6806.7|6806.7|6809.86|6809.86|6809.93|6809.93|6804.8|6804.8|0
1611219300000|2021-01-21 08:55:00|6809.37|6809.37|6797.65|6797.65|6809.37|6809.37|6797.65|6797.65|0
1611219600000|2021-01-21 09:00:00|6796.95|6796.95|6802.55|6802.55|6803.46|6803.46|6795.98|6795.98|0
1611219900000|2021-01-21 09:05:00|6801.84|6801.84|6802.26|6802.26|6803.68|6803.68|6798.58|6798.58|0
1611220200000|2021-01-21 09:10:00|6802.96|6802.96|6791.04|6791.04|6802.96|6802.96|6791.04|6791.04|0
1611220500000|2021-01-21 09:15:00|6788.79|6788.79|6781.52|6781.52|6788.79|6788.79|6781.52|6781.52|0
1611220800000|2021-01-21 09:20:00|6781.03|6781.03|6785.55|6785.55|6786.44|6786.44|6778.59|6778.59|0
1611221100000|2021-01-21 09:25:00|6785.36|6785.36|6790.4|6790.4|6792.16|6792.16|6784.59|6784.59|0
1611221400000|2021-01-21 09:30:00|6790.75|6790.75|6804.01|6804.01|6804.71|6804.71|6790.75|6790.75|0
1611221700000|2021-01-21 09:35:00|6802.96|6802.96|6810.11|6810.11|6810.11|6810.11|6802.04|6802.04|0
1611222000000|2021-01-21 09:40:00|6810.46|6810.46|6823.69|6823.69|6829.42|6829.42|6810.46|6810.46|0
1611222300000|2021-01-21 09:45:00|6822.95|6822.95|6823.21|6823.21|6825.27|6825.27|6821.88|6821.88|0
1611222600000|2021-01-21 09:50:00|6822.84|6822.84|6822.29|6822.29|6823.69|6823.69|6820.34|6820.34|0
1611222900000|2021-01-21 09:55:00|6821.14|6821.14|6821.39|6821.39|6821.39|6821.39|6817.87|6817.87|0
1611223200000|2021-01-21 10:00:00|6821.74|6821.74|6825.4|6825.4|6825.89|6825.89|6819.76|6819.76|0
1611223500000|2021-01-21 10:05:00|6825.22|6825.22|6832.08|6832.08|6833.25|6833.25|6825.22|6825.22|0
1611223800000|2021-01-21 10:10:00|6831.38|6831.38|6836.82|6836.82|6839.55|6839.55|6831.19|6831.19|0
1611224100000|2021-01-21 10:15:00|6837.31|6837.31|6833.39|6833.39|6837.31|6837.31|6829.96|6829.96|0
1611224400000|2021-01-21 10:20:00|6832.84|6832.84|6832.8|6832.8|6834.25|6834.25|6829.5|6829.5|0
1611224700000|2021-01-21 10:25:00|6832.31|6832.31|6840.46|6840.46|6840.46|6840.46|6832.31|6832.31|0
1611225000000|2021-01-21 10:30:00|6840.81|6840.81|6839.78|6839.78|6841.14|6841.14|6837.86|6837.86|0
1611225300000|2021-01-21 10:35:00|6840.48|6840.48|6837.23|6837.23|6842.18|6842.18|6836.74|6836.74|0
1611225600000|2021-01-21 10:40:00|6835.73|6835.73|6830.2|6830.2|6835.73|6835.73|6828.66|6828.66|0
1611225900000|2021-01-21 10:45:00|6829.65|6829.65|6823.83|6823.83|6830.69|6830.69|6823.46|6823.46|0
1611226200000|2021-01-21 10:50:00|6823.09|6823.09|6815.83|6815.83|6824.43|6824.43|6815.83|6815.83|0
1611226500000|2021-01-21 10:55:00|6816.18|6816.18|6813|6813|6818.5|6818.5|6813|6813|0
1611226800000|2021-01-21 11:00:00|6813.69|6813.69|6808.51|6808.51|6813.69|6813.69|6805.72|6805.72|0
1611227100000|2021-01-21 11:05:00|6809.22|6809.22|6818.25|6818.25|6818.25|6818.25|6809.22|6809.22|0
1611227400000|2021-01-21 11:10:00|6818.44|6818.44|6821.77|6821.77|6821.77|6821.77|6816.84|6816.84|0
1611227700000|2021-01-21 11:15:00|6820.72|6820.72|6829.03|6829.03|6829.87|6829.87|6820.72|6820.72|0
1611228000000|2021-01-21 11:20:00|6829.21|6829.21|6836.34|6836.34|6836.59|6836.59|6829.21|6829.21|0
1611228300000|2021-01-21 11:25:00|6835.99|6835.99|6839.41|6839.41|6839.41|6839.41|6835.99|6835.99|0
1611228600000|2021-01-21 11:30:00|6838.93|6838.93|6843.78|6843.78|6844.53|6844.53|6837.26|6837.26|0
1611228900000|2021-01-21 11:35:00|6843.43|6843.43|6841.52|6841.52|6844.17|6844.17|6841.52|6841.52|0
1611229200000|2021-01-21 11:40:00|6842.07|6842.07|6839.71|6839.71|6843.03|6843.03|6839.57|6839.57|0
1611229500000|2021-01-21 11:45:00|6840.06|6840.06|6847.46|6847.46|6848.67|6848.67|6840.06|6840.06|0
1611229800000|2021-01-21 11:50:00|6847.83|6847.83|6855.03|6855.03|6855.09|6855.09|6847.83|6847.83|0
1611230100000|2021-01-21 11:55:00|6855.38|6855.38|6851.74|6851.74|6856.08|6856.08|6850.1|6850.1|0
1611230400000|2021-01-21 12:00:00|6851.39|6851.39|6852.08|6852.08|6857.08|6857.08|6850.84|6850.84|0
1611230700000|2021-01-21 12:05:00|6852.27|6852.27|6849.41|6849.41|6853.91|6853.91|6849.22|6849.22|0
1611231000000|2021-01-21 12:10:00|6848.34|6848.34|6834.83|6834.83|6848.34|6848.34|6834.83|6834.83|0
1611231300000|2021-01-21 12:15:00|6835.18|6835.18|6833.22|6833.22|6835.53|6835.53|6833.22|6833.22|0
1611231600000|2021-01-21 12:20:00|6832.74|6832.74|6830.76|6830.76|6834.35|6834.35|6830.76|6830.76|0
1611231900000|2021-01-21 12:25:00|6831.11|6831.11|6828.22|6828.22|6831.46|6831.46|6828.04|6828.04|0
1611232200000|2021-01-21 12:30:00|6828.43|6828.43|6825.17|6825.17|6829.76|6829.76|6825.17|6825.17|0
1611232500000|2021-01-21 12:35:00|6824.47|6824.47|6824.98|6824.98|6824.98|6824.98|6822.41|6822.41|0
1611232800000|2021-01-21 12:40:00|6825.27|6825.27|6826.45|6826.45|6826.66|6826.66|6825.27|6825.27|0
1611233100000|2021-01-21 12:45:00|6827.14|6827.14|6824.21|6824.21|6827.14|6827.14|6823.84|6823.84|0
1611233400000|2021-01-21 12:50:00|6824.95|6824.95|6823.53|6823.53|6828.11|6828.11|6823.53|6823.53|0
1611233700000|2021-01-21 12:55:00|6823.18|6823.18|6829.43|6829.43|6829.43|6829.43|6822.83|6822.83|0
1611234000000|2021-01-21 13:00:00|6829.06|6829.06|6825.36|6825.36|6830.32|6830.32|6825.36|6825.36|0
1611234300000|2021-01-21 13:05:00|6824.66|6824.66|6825.15|6825.15|6826.78|6826.78|6821.45|6821.45|0
1611234600000|2021-01-21 13:10:00|6825.43|6825.43|6825.79|6825.79|6829.01|6829.01|6825.43|6825.43|0
1611234900000|2021-01-21 13:15:00|6826.49|6826.49|6828.3|6828.3|6828.3|6828.3|6826.31|6826.31|0
1611235200000|2021-01-21 13:20:00|6828.79|6828.79|6834.99|6834.99|6835.79|6835.79|6827.97|6827.97|0
1611235500000|2021-01-21 13:25:00|6835.28|6835.28|6834.76|6834.76|6836.14|6836.14|6833.86|6833.86|0
1611235800000|2021-01-21 13:30:00|6834.94|6834.94|6830.04|6830.04|6836.88|6836.88|6830.04|6830.04|0
1611236100000|2021-01-21 13:35:00|6830.33|6830.33|6819.75|6819.75|6831.4|6831.4|6819.19|6819.19|0
1611236400000|2021-01-21 13:40:00|6820.23|6820.23|6825.92|6825.92|6830.49|6830.49|6820.23|6820.23|0
1611236700000|2021-01-21 13:45:00|6825.63|6825.63|6826.3|6826.3|6830.18|6830.18|6825.63|6825.63|0
1611237000000|2021-01-21 13:50:00|6824.05|6824.05|6819.26|6819.26|6824.23|6824.23|6818.01|6818.01|0
1611237300000|2021-01-21 13:55:00|6819.63|6819.63|6824.66|6824.66|6826.96|6826.96|6819.63|6819.63|0
1611237600000|2021-01-21 14:00:00|6825.01|6825.01|6825.01|6825.01|6826.79|6826.79|6823.68|6823.68|0
1611237900000|2021-01-21 14:05:00|6825.38|6825.38|6820.25|6820.25|6825.38|6825.38|6820.25|6820.25|0
1611238200000|2021-01-21 14:10:00|6819.76|6819.76|6819.22|6819.22|6821.02|6821.02|6818.87|6818.87|0
1611238500000|2021-01-21 14:15:00|6819.57|6819.57|6819|6819|6821.12|6821.12|6816.27|6816.27|0
1611238800000|2021-01-21 14:20:00|6818.65|6818.65|6815.28|6815.28|6820.28|6820.28|6814.71|6814.71|0
1611239100000|2021-01-21 14:25:00|6814.93|6814.93|6822.02|6822.02|6822.02|6822.02|6812.08|6812.08|0
1611239400000|2021-01-21 14:30:00|6821.53|6821.53|6826.14|6826.14|6826.49|6826.49|6820.97|6820.97|0
1611239700000|2021-01-21 14:35:00|6825.79|6825.79|6822.22|6822.22|6825.79|6825.79|6817.29|6817.29|0
1611240000000|2021-01-21 14:40:00|6821.94|6821.94|6823.53|6823.53|6827.28|6827.28|6821.19|6821.19|0
1611240300000|2021-01-21 14:45:00|6823.9|6823.9|6829.07|6829.07|6830.52|6830.52|6822.5|6822.5|0
1611240600000|2021-01-21 14:50:00|6829.42|6829.42|6825.87|6825.87|6834.02|6834.02|6824.61|6824.61|0
1611240900000|2021-01-21 14:55:00|6825.68|6825.68|6823.46|6823.46|6828.46|6828.46|6819.91|6819.91|0
1611241200000|2021-01-21 15:00:00|6823.11|6823.11|6824.48|6824.48|6826.22|6826.22|6821.32|6821.32|0
1611241500000|2021-01-21 15:05:00|6822.23|6822.23|6814.19|6814.19|6822.58|6822.58|6814.19|6814.19|0
1611241800000|2021-01-21 15:10:00|6814.53|6814.53|6831.33|6831.33|6831.39|6831.39|6813.49|6813.49|0
1611242100000|2021-01-21 15:15:00|6831.68|6831.68|6829.97|6829.97|6833.78|6833.78|6827.68|6827.68|0
1611242400000|2021-01-21 15:20:00|6830.16|6830.16|6819.87|6819.87|6830.57|6830.57|6819.5|6819.5|0
1611242700000|2021-01-21 15:25:00|6819.17|6819.17|6812.36|6812.36|6819.17|6819.17|6811.29|6811.29|0
1611243000000|2021-01-21 15:30:00|6812.77|6812.77|6814.76|6814.76|6815.14|6815.14|6808.68|6808.68|0
1611243300000|2021-01-21 15:35:00|6814.07|6814.07|6806.75|6806.75|6814.07|6814.07|6806.75|6806.75|0
1611243600000|2021-01-21 15:40:00|6807.04|6807.04|6806.43|6806.43|6808.53|6808.53|6804.36|6804.36|0
1611243900000|2021-01-21 15:45:00|6806.92|6806.92|6811.23|6811.23|6811.23|6811.23|6805.42|6805.42|0
1611244200000|2021-01-21 15:50:00|6811.41|6811.41|6814.68|6814.68|6814.97|6814.97|6809.73|6809.73|0
1611244500000|2021-01-21 15:55:00|6815.97|6815.97|6818.12|6818.12|6820.36|6820.36|6814.9|6814.9|0
1611244800000|2021-01-21 16:00:00|6817.94|6817.94|6817.03|6817.03|6820.82|6820.82|6815.76|6815.76|0
1611245100000|2021-01-21 16:05:00|6817.52|6817.52|6818.92|6818.92|6822|6822|6817.52|6817.52|0
1611245400000|2021-01-21 16:10:00|6818.43|6818.43|6820.27|6820.27|6820.38|6820.38|6818.05|6818.05|0
1611245700000|2021-01-21 16:15:00|6819.86|6819.86|6819.17|6819.17|6820.46|6820.46|6815.78|6815.78|0
1611246000000|2021-01-21 16:20:00|6819.35|6819.35|6822.9|6822.9|6824.1|6824.1|6819.35|6819.35|0
1611246300000|2021-01-21 16:25:00|6823.09|6823.09|6831.54|6831.54|6832.92|6832.92|6822.82|6822.82|0
1611303300000|2021-01-22 08:15:00|6774.87|6774.87|6748.35|6748.35|6780.89|6780.89|6748.35|6748.35|0
1611303600000|2021-01-22 08:20:00|6748.64|6748.64|6749.15|6749.15|6749.15|6749.15|6739.27|6739.27|0
1611303900000|2021-01-22 08:25:00|6747.71|6747.71|6747.73|6747.73|6754.16|6754.16|6744.13|6744.13|0
1611304200000|2021-01-22 08:30:00|6746.75|6746.75|6751.48|6751.48|6759.77|6759.77|6746.46|6746.46|0
1611304500000|2021-01-22 08:35:00|6751.97|6751.97|6746.13|6746.13|6752.46|6752.46|6744.67|6744.67|0
1611304800000|2021-01-22 08:40:00|6745.93|6745.93|6744.83|6744.83|6748.17|6748.17|6743.77|6743.77|0
1611305100000|2021-01-22 08:45:00|6744.48|6744.48|6740.19|6740.19|6745.47|6745.47|6739.84|6739.84|0
1611305400000|2021-01-22 08:50:00|6741.59|6741.59|6734.7|6734.7|6742.34|6742.34|6733.06|6733.06|0
1611305700000|2021-01-22 08:55:00|6734.35|6734.35|6739.74|6739.74|6739.74|6739.74|6730.83|6730.83|0
1611306000000|2021-01-22 09:00:00|6740.11|6740.11|6749.89|6749.89|6750.07|6750.07|6739.9|6739.9|0
1611306300000|2021-01-22 09:05:00|6750.24|6750.24|6743.07|6743.07|6751.07|6751.07|6742.48|6742.48|0
1611306600000|2021-01-22 09:10:00|6744.56|6744.56|6749.15|6749.15|6751.87|6751.87|6744.56|6744.56|0
1611306900000|2021-01-22 09:15:00|6748.8|6748.8|6751.8|6751.8|6752.5|6752.5|6748.51|6748.51|0
1611307200000|2021-01-22 09:20:00|6752.15|6752.15|6751.93|6751.93|6753.12|6753.12|6750.57|6750.57|0
1611307500000|2021-01-22 09:25:00|6752.91|6752.91|6753.62|6753.62|6754.65|6754.65|6751.01|6751.01|0
1611307800000|2021-01-22 09:30:00|6755.12|6755.12|6746.75|6746.75|6756.43|6756.43|6746.42|6746.42|0
1611308100000|2021-01-22 09:35:00|6746.41|6746.41|6745.54|6745.54|6746.41|6746.41|6741.91|6741.91|0
1611308400000|2021-01-22 09:40:00|6745.89|6745.89|6739.76|6739.76|6747.41|6747.41|6739.76|6739.76|0
1611308700000|2021-01-22 09:45:00|6740.45|6740.45|6740.29|6740.29|6740.8|6740.8|6734.82|6734.82|0
1611309000000|2021-01-22 09:50:00|6740.99|6740.99|6752.6|6752.6|6753.68|6753.68|6740.64|6740.64|0
1611309300000|2021-01-22 09:55:00|6752.26|6752.26|6753.91|6753.91|6754.7|6754.7|6749.92|6749.92|0
1611309600000|2021-01-22 10:00:00|6754.26|6754.26|6757.34|6757.34|6760.78|6760.78|6753.42|6753.42|0
1611309900000|2021-01-22 10:05:00|6756.77|6756.77|6757.97|6757.97|6757.97|6757.97|6753.12|6753.12|0
1611310200000|2021-01-22 10:10:00|6758.16|6758.16|6763.07|6763.07|6765.36|6765.36|6757.87|6757.87|0
1611310500000|2021-01-22 10:15:00|6762.59|6762.59|6763.2|6763.2|6765.41|6765.41|6762.24|6762.24|0
1611310800000|2021-01-22 10:20:00|6763.76|6763.76|6765.62|6765.62|6765.62|6765.62|6761.63|6761.63|0
1611311100000|2021-01-22 10:25:00|6765.97|6765.97|6773.95|6773.95|6773.95|6773.95|6765.97|6765.97|0
1611311400000|2021-01-22 10:30:00|6774.44|6774.44|6766.17|6766.17|6774.44|6774.44|6766.17|6766.17|0
1611311700000|2021-01-22 10:35:00|6765.25|6765.25|6756.47|6756.47|6765.25|6765.25|6756.47|6756.47|0
1611312000000|2021-01-22 10:40:00|6756.1|6756.1|6751.2|6751.2|6756.1|6756.1|6750.85|6750.85|0
1611312300000|2021-01-22 10:45:00|6750.85|6750.85|6751.11|6751.11|6752.97|6752.97|6748.47|6748.47|0
1611312600000|2021-01-22 10:50:00|6750.41|6750.41|6745.41|6745.41|6750.76|6750.76|6744.55|6744.55|0
1611312900000|2021-01-22 10:55:00|6745.13|6745.13|6741.97|6741.97|6746.16|6746.16|6741.97|6741.97|0
1611313200000|2021-01-22 11:00:00|6742.33|6742.33|6740.68|6740.68|6742.68|6742.68|6739.41|6739.41|0
1611313500000|2021-01-22 11:05:00|6741.39|6741.39|6738.47|6738.47|6742.59|6742.59|6738.12|6738.12|0
1611313800000|2021-01-22 11:10:00|6738.18|6738.18|6739.97|6739.97|6742.22|6742.22|6737.48|6737.48|0
1611314100000|2021-01-22 11:15:00|6736.83|6736.83|6729.26|6729.26|6736.83|6736.83|6729.26|6729.26|0
1611314400000|2021-01-22 11:20:00|6728.51|6728.51|6730.03|6730.03|6731.22|6731.22|6727.82|6727.82|0
1611314700000|2021-01-22 11:25:00|6729.68|6729.68|6739.61|6739.61|6739.61|6739.61|6727.77|6727.77|0
1611315000000|2021-01-22 11:30:00|6739.26|6739.26|6742.37|6742.37|6742.71|6742.71|6737.53|6737.53|0
1611315300000|2021-01-22 11:35:00|6741.79|6741.79|6741.17|6741.17|6743.88|6743.88|6739.76|6739.76|0
1611315600000|2021-01-22 11:40:00|6741.53|6741.53|6746.75|6746.75|6747.38|6747.38|6741.04|6741.04|0
1611315900000|2021-01-22 11:45:00|6747.31|6747.31|6759.38|6759.38|6759.38|6759.38|6746.96|6746.96|0
1611316200000|2021-01-22 11:50:00|6760.24|6760.24|6761.27|6761.27|6761.29|6761.29|6757.9|6757.9|0
1611316500000|2021-01-22 11:55:00|6761.62|6761.62|6756.13|6756.13|6762.32|6762.32|6756.13|6756.13|0
1611316800000|2021-01-22 12:00:00|6756.48|6756.48|6757.03|6757.03|6758.55|6758.55|6754.38|6754.38|0
1611317100000|2021-01-22 12:05:00|6757.52|6757.52|6755.18|6755.18|6757.64|6757.64|6755.18|6755.18|0
1611317400000|2021-01-22 12:10:00|6754.48|6754.48|6756.82|6756.82|6756.82|6756.82|6754.19|6754.19|0
1611317700000|2021-01-22 12:15:00|6757|6757|6752.81|6752.81|6757|6757|6752.32|6752.32|0
1611318000000|2021-01-22 12:20:00|6753.56|6753.56|6749.5|6749.5|6755.35|6755.35|6749.5|6749.5|0
1611318300000|2021-01-22 12:25:00|6749.32|6749.32|6746.53|6746.53|6750.44|6750.44|6746.53|6746.53|0
1611318600000|2021-01-22 12:30:00|6746.88|6746.88|6749.11|6749.11|6749.75|6749.75|6746.88|6746.88|0
1611318900000|2021-01-22 12:35:00|6748.93|6748.93|6750.28|6750.28|6752.96|6752.96|6748.37|6748.37|0
1611319200000|2021-01-22 12:40:00|6750|6750|6748.01|6748.01|6750|6750|6743.63|6743.63|0
1611319500000|2021-01-22 12:45:00|6749.41|6749.41|6752.11|6752.11|6752.11|6752.11|6747.66|6747.66|0
1611319800000|2021-01-22 12:50:00|6751.76|6751.76|6755.6|6755.6|6757.37|6757.37|6751.76|6751.76|0
1611320100000|2021-01-22 12:55:00|6754.9|6754.9|6760.99|6760.99|6761.2|6761.2|6754.55|6754.55|0
1611320400000|2021-01-22 13:00:00|6761.17|6761.17|6755.81|6755.81|6761.17|6761.17|6755.46|6755.46|0
1611320700000|2021-01-22 13:05:00|6755.46|6755.46|6754.42|6754.42|6755.84|6755.84|6751.49|6751.49|0
1611321000000|2021-01-22 13:10:00|6754.77|6754.77|6752.8|6752.8|6755.82|6755.82|6752.45|6752.45|0
1611321300000|2021-01-22 13:15:00|6752.52|6752.52|6751.53|6751.53|6753.13|6753.13|6748.94|6748.94|0
1611321600000|2021-01-22 13:20:00|6752.1|6752.1|6755.7|6755.7|6755.7|6755.7|6751.54|6751.54|0
1611321900000|2021-01-22 13:25:00|6755.91|6755.91|6758.14|6758.14|6759.39|6759.39|6755.7|6755.7|0
1611322200000|2021-01-22 13:30:00|6757.65|6757.65|6753.56|6753.56|6757.65|6757.65|6752.49|6752.49|0
1611322500000|2021-01-22 13:35:00|6753.85|6753.85|6756.08|6756.08|6756.57|6756.57|6752.76|6752.76|0
1611322800000|2021-01-22 13:40:00|6756.36|6756.36|6770.51|6770.51|6770.51|6770.51|6756.02|6756.02|0
1611323100000|2021-01-22 13:45:00|6771.74|6771.74|6773.64|6773.64|6775.53|6775.53|6771.74|6771.74|0
1611323400000|2021-01-22 13:50:00|6773.98|6773.98|6774.91|6774.91|6777.47|6777.47|6769.98|6769.98|0
1611323700000|2021-01-22 13:55:00|6774.42|6774.42|6767.49|6767.49|6774.42|6774.42|6767.49|6767.49|0
1611324000000|2021-01-22 14:00:00|6767.14|6767.14|6778.02|6778.02|6778.02|6778.02|6766.77|6766.77|0
1611324300000|2021-01-22 14:05:00|6778.72|6778.72|6778.57|6778.57|6781.16|6781.16|6778.09|6778.09|0
1611324600000|2021-01-22 14:10:00|6778.2|6778.2|6771.98|6771.98|6780.85|6780.85|6771.14|6771.14|0
1611324900000|2021-01-22 14:15:00|6771.28|6771.28|6773|6773|6774.12|6774.12|6769.88|6769.88|0
1611325200000|2021-01-22 14:20:00|6773.19|6773.19|6765.36|6765.36|6774.24|6774.24|6763.02|6763.02|0
1611325500000|2021-01-22 14:25:00|6765.01|6765.01|6765.07|6765.07|6765.94|6765.94|6762.64|6762.64|0
1611325800000|2021-01-22 14:30:00|6765.42|6765.42|6774.83|6774.83|6775.75|6775.75|6764.58|6764.58|0
1611326100000|2021-01-22 14:35:00|6774.48|6774.48|6766.63|6766.63|6774.48|6774.48|6765.04|6765.04|0
1611326400000|2021-01-22 14:40:00|6765.93|6765.93|6761.03|6761.03|6766.72|6766.72|6759.86|6759.86|0
1611326700000|2021-01-22 14:45:00|6761.38|6761.38|6771.12|6771.12|6771.59|6771.59|6759.78|6759.78|0
1611327000000|2021-01-22 14:50:00|6771.82|6771.82|6768.77|6768.77|6772.3|6772.3|6766.88|6766.88|0
1611327300000|2021-01-22 14:55:00|6769.06|6769.06|6771.34|6771.34|6774.18|6774.18|6767.73|6767.73|0
1611327600000|2021-01-22 15:00:00|6772.09|6772.09|6767.44|6767.44|6775.69|6775.69|6766.55|6766.55|0
1611327900000|2021-01-22 15:05:00|6767.73|6767.73|6764.22|6764.22|6767.78|6767.78|6764.22|6764.22|0
1611328200000|2021-01-22 15:10:00|6764.5|6764.5|6761.11|6761.11|6764.86|6764.86|6757.26|6757.26|0
1611328500000|2021-01-22 15:15:00|6760.4|6760.4|6755.63|6755.63|6762.12|6762.12|6755.15|6755.15|0
1611328800000|2021-01-22 15:20:00|6756.68|6756.68|6750.79|6750.79|6756.68|6756.68|6750.79|6750.79|0
1611329100000|2021-01-22 15:25:00|6749.39|6749.39|6744.76|6744.76|6749.39|6749.39|6743.7|6743.7|0
1611329400000|2021-01-22 15:30:00|6744.58|6744.58|6749.74|6749.74|6756.52|6756.52|6743.94|6743.94|0
1611329700000|2021-01-22 15:35:00|6750.09|6750.09|6743.12|6743.12|6750.92|6750.92|6743.12|6743.12|0
1611330000000|2021-01-22 15:40:00|6743.41|6743.41|6752.33|6752.33|6752.62|6752.62|6743.06|6743.06|0
1611330300000|2021-01-22 15:45:00|6751.98|6751.98|6757.69|6757.69|6757.69|6757.69|6750.55|6750.55|0
1611330600000|2021-01-22 15:50:00|6756.99|6756.99|6759.41|6759.41|6761.34|6761.34|6756.99|6756.99|0
1611330900000|2021-01-22 15:55:00|6759.9|6759.9|6763.23|6763.23|6765.56|6765.56|6759.72|6759.72|0
1611331200000|2021-01-22 16:00:00|6762.89|6762.89|6761.64|6761.64|6762.89|6762.89|6758.62|6758.62|0
1611331500000|2021-01-22 16:05:00|6762.69|6762.69|6766|6766|6767.85|6767.85|6762.69|6762.69|0
1611331800000|2021-01-22 16:10:00|6766.37|6766.37|6763.64|6763.64|6767.5|6767.5|6761.9|6761.9|0
1611332100000|2021-01-22 16:15:00|6763.83|6763.83|6765.72|6765.72|6766.48|6766.48|6760.46|6760.46|0
1611332400000|2021-01-22 16:20:00|6764.88|6764.88|6763.5|6763.5|6765.96|6765.96|6760.33|6760.33|0
1611332700000|2021-01-22 16:25:00|6763.79|6763.79|6759.83|6759.83|6764.1|6764.1|6758.48|6758.48|0
1611562500000|2021-01-25 08:15:00|6774.9|6774.9|6770.54|6770.54|6795.7|6795.7|6770.54|6770.54|0
1611562800000|2021-01-25 08:20:00|6771.52|6771.52|6764.71|6764.71|6771.52|6771.52|6762.74|6762.74|0
1611563100000|2021-01-25 08:25:00|6764.22|6764.22|6752.33|6752.33|6764.22|6764.22|6746.62|6746.62|0
1611563400000|2021-01-25 08:30:00|6753.03|6753.03|6771.72|6771.72|6774.86|6774.86|6749.54|6749.54|0
1611563700000|2021-01-25 08:35:00|6771.02|6771.02|6763.54|6763.54|6772.63|6772.63|6763.54|6763.54|0
1611564000000|2021-01-25 08:40:00|6764.94|6764.94|6759.57|6759.57|6767.6|6767.6|6753.58|6753.58|0
1611564300000|2021-01-25 08:45:00|6760.06|6760.06|6761.99|6761.99|6763.62|6763.62|6756.73|6756.73|0
1611564600000|2021-01-25 08:50:00|6762.54|6762.54|6753.28|6753.28|6764.46|6764.46|6753.28|6753.28|0
1611564900000|2021-01-25 08:55:00|6753.63|6753.63|6762.67|6762.67|6762.67|6762.67|6752.91|6752.91|0
1611565200000|2021-01-25 09:00:00|6763.37|6763.37|6764.07|6764.07|6767.39|6767.39|6762.3|6762.3|0
1611565500000|2021-01-25 09:05:00|6764.77|6764.77|6769.02|6769.02|6771.14|6771.14|6764.77|6764.77|0
1611565800000|2021-01-25 09:10:00|6768.73|6768.73|6764.49|6764.49|6768.73|6768.73|6762.22|6762.22|0
1611566100000|2021-01-25 09:15:00|6763.79|6763.79|6761.57|6761.57|6765.07|6765.07|6759.6|6759.6|0
1611566400000|2021-01-25 09:20:00|6760.87|6760.87|6756.65|6756.65|6763.66|6763.66|6755.54|6755.54|0
1611566700000|2021-01-25 09:25:00|6757|6757|6764.27|6764.27|6764.27|6764.27|6755.01|6755.01|0
1611567000000|2021-01-25 09:30:00|6764.08|6764.08|6762.06|6762.06|6764.08|6764.08|6761.13|6761.13|0
1611567300000|2021-01-25 09:35:00|6761.7|6761.7|6756.12|6756.12|6762.25|6762.25|6756.12|6756.12|0
1611567600000|2021-01-25 09:40:00|6755.07|6755.07|6755.64|6755.64|6762.28|6762.28|6754.37|6754.37|0
1611567900000|2021-01-25 09:45:00|6755.29|6755.29|6747.28|6747.28|6755.35|6755.35|6747.03|6747.03|0
1611568200000|2021-01-25 09:50:00|6747.09|6747.09|6749.69|6749.69|6754.15|6754.15|6745.7|6745.7|0
1611568500000|2021-01-25 09:55:00|6749.11|6749.11|6741.46|6741.46|6753.02|6753.02|6741.11|6741.11|0
1611568800000|2021-01-25 10:00:00|6740.76|6740.76|6741.16|6741.16|6742.07|6742.07|6738.61|6738.61|0
1611569100000|2021-01-25 10:05:00|6741.65|6741.65|6739.05|6739.05|6744.98|6744.98|6738.12|6738.12|0
1611569400000|2021-01-25 10:10:00|6739.4|6739.4|6736.76|6736.76|6740.38|6740.38|6735.53|6735.53|0
1611569700000|2021-01-25 10:15:00|6736.42|6736.42|6737.69|6737.69|6743.87|6743.87|6736.42|6736.42|0
1611570000000|2021-01-25 10:20:00|6737.2|6737.2|6730.57|6730.57|6737.2|6737.2|6729.36|6729.36|0
1611570300000|2021-01-25 10:25:00|6730.94|6730.94|6738.43|6738.43|6738.43|6738.43|6730.94|6730.94|0
1611570600000|2021-01-25 10:30:00|6738.08|6738.08|6733.4|6733.4|6738.08|6738.08|6731.2|6731.2|0
1611570900000|2021-01-25 10:35:00|6733.75|6733.75|6726.21|6726.21|6733.75|6733.75|6725.43|6725.43|0
1611571200000|2021-01-25 10:40:00|6726.56|6726.56|6726.38|6726.38|6728.6|6728.6|6726.21|6726.21|0
1611571500000|2021-01-25 10:45:00|6726.19|6726.19|6722.32|6722.32|6726.19|6726.19|6716.44|6716.44|0
1611571800000|2021-01-25 10:50:00|6722.8|6722.8|6721.89|6721.89|6722.8|6722.8|6719.61|6719.61|0
1611572100000|2021-01-25 10:55:00|6721.54|6721.54|6716.49|6716.49|6723.48|6723.48|6716.49|6716.49|0
1611572400000|2021-01-25 11:00:00|6717.19|6717.19|6718.84|6718.84|6720.59|6720.59|6716.96|6716.96|0
1611572700000|2021-01-25 11:05:00|6719.13|6719.13|6711.42|6711.42|6721.96|6721.96|6711.42|6711.42|0
1611573000000|2021-01-25 11:10:00|6712.11|6712.11|6712.39|6712.39|6714.54|6714.54|6710.41|6710.41|0
1611573300000|2021-01-25 11:15:00|6712.6|6712.6|6710.33|6710.33|6715.42|6715.42|6710.33|6710.33|0
1611573600000|2021-01-25 11:20:00|6710.68|6710.68|6709.82|6709.82|6712.85|6712.85|6708.78|6708.78|0
1611573900000|2021-01-25 11:25:00|6708.78|6708.78|6700.15|6700.15|6709.34|6709.34|6700.15|6700.15|0
1611574200000|2021-01-25 11:30:00|6699.8|6699.8|6705.71|6705.71|6706.57|6706.57|6698.6|6698.6|0
1611574500000|2021-01-25 11:35:00|6706.81|6706.81|6710.64|6710.64|6710.64|6710.64|6705.66|6705.66|0
1611574800000|2021-01-25 11:40:00|6710.28|6710.28|6705.44|6705.44|6710.41|6710.41|6705.44|6705.44|0
1611575100000|2021-01-25 11:45:00|6704.91|6704.91|6702.44|6702.44|6704.91|6704.91|6692.4|6692.4|0
1611575400000|2021-01-25 11:50:00|6702.09|6702.09|6697.45|6697.45|6702.09|6702.09|6696.87|6696.87|0
1611575700000|2021-01-25 11:55:00|6696.4|6696.4|6683.54|6683.54|6696.4|6696.4|6683.54|6683.54|0
1611576000000|2021-01-25 12:00:00|6682.96|6682.96|6674.73|6674.73|6684.96|6684.96|6670.03|6670.03|0
1611576300000|2021-01-25 12:05:00|6674.03|6674.03|6674.83|6674.83|6675.71|6675.71|6672.4|6672.4|0
1611576600000|2021-01-25 12:10:00|6674.64|6674.64|6669.46|6669.46|6677.45|6677.45|6669.46|6669.46|0
1611576900000|2021-01-25 12:15:00|6669.09|6669.09|6667.17|6667.17|6670.24|6670.24|6666.99|6666.99|0
1611577200000|2021-01-25 12:20:00|6667.65|6667.65|6663.86|6663.86|6667.65|6667.65|6661.91|6661.91|0
1611577500000|2021-01-25 12:25:00|6663.51|6663.51|6656.22|6656.22|6663.51|6663.51|6655.19|6655.19|0
1611577800000|2021-01-25 12:30:00|6655.65|6655.65|6650.88|6650.88|6658.63|6658.63|6650.88|6650.88|0
1611578100000|2021-01-25 12:35:00|6651.23|6651.23|6646.81|6646.81|6651.29|6651.29|6646.81|6646.81|0
1611578400000|2021-01-25 12:40:00|6647.1|6647.1|6644.82|6644.82|6649.28|6649.28|6644.82|6644.82|0
1611578700000|2021-01-25 12:45:00|6644.63|6644.63|6646.66|6646.66|6649.41|6649.41|6641.92|6641.92|0
1611579000000|2021-01-25 12:50:00|6646.17|6646.17|6629.13|6629.13|6646.17|6646.17|6620.12|6620.12|0
1611579300000|2021-01-25 12:55:00|6629.49|6629.49|6637.72|6637.72|6637.72|6637.72|6625.93|6625.93|0
1611579600000|2021-01-25 13:00:00|6637|6637|6638.76|6638.76|6638.76|6638.76|6634.13|6634.13|0
1611579900000|2021-01-25 13:05:00|6639.46|6639.46|6634.88|6634.88|6640.09|6640.09|6631.24|6631.24|0
1611580200000|2021-01-25 13:10:00|6635.23|6635.23|6628.19|6628.19|6636.64|6636.64|6628.02|6628.02|0
1611580500000|2021-01-25 13:15:00|6628.68|6628.68|6632.9|6632.9|6634.79|6634.79|6628.68|6628.68|0
1611580800000|2021-01-25 13:20:00|6632.2|6632.2|6622.19|6622.19|6632.2|6632.2|6617.46|6617.46|0
1611581100000|2021-01-25 13:25:00|6622.56|6622.56|6622.88|6622.88|6625.46|6625.46|6621.39|6621.39|0
1611581400000|2021-01-25 13:30:00|6622.18|6622.18|6609.52|6609.52|6622.53|6622.53|6608.46|6608.46|0
1611581700000|2021-01-25 13:35:00|6609.34|6609.34|6606.84|6606.84|6609.34|6609.34|6605.05|6605.05|0
1611582000000|2021-01-25 13:40:00|6605.97|6605.97|6604.96|6604.96|6606.32|6606.32|6599.61|6599.61|0
1611582300000|2021-01-25 13:45:00|6605.31|6605.31|6619.94|6619.94|6620.15|6620.15|6604.59|6604.59|0
1611582600000|2021-01-25 13:50:00|6619.65|6619.65|6626.08|6626.08|6627.83|6627.83|6618.15|6618.15|0
1611582900000|2021-01-25 13:55:00|6625.72|6625.72|6616.1|6616.1|6626.36|6626.36|6615.63|6615.63|0
1611583200000|2021-01-25 14:00:00|6615.75|6615.75|6616.6|6616.6|6618.04|6618.04|6613.97|6613.97|0
1611583500000|2021-01-25 14:05:00|6616.79|6616.79|6627.38|6627.38|6629.71|6629.71|6616.68|6616.68|0
1611583800000|2021-01-25 14:10:00|6626.89|6626.89|6624.97|6624.97|6630.96|6630.96|6624.97|6624.97|0
1611584100000|2021-01-25 14:15:00|6625.67|6625.67|6621.53|6621.53|6629.6|6629.6|6620.53|6620.53|0
1611584400000|2021-01-25 14:20:00|6622.92|6622.92|6615.63|6615.63|6622.92|6622.92|6615.49|6615.49|0
1611584700000|2021-01-25 14:25:00|6615.81|6615.81|6618.63|6618.63|6619.6|6619.6|6615.81|6615.81|0
1611585000000|2021-01-25 14:30:00|6619.32|6619.32|6627.57|6627.57|6633.59|6633.59|6619.32|6619.32|0
1611585300000|2021-01-25 14:35:00|6627.91|6627.91|6621.43|6621.43|6630.97|6630.97|6618.6|6618.6|0
1611585600000|2021-01-25 14:40:00|6621.72|6621.72|6622.64|6622.64|6624|6624|6620.42|6620.42|0
1611585900000|2021-01-25 14:45:00|6623.34|6623.34|6609.24|6609.24|6628.8|6628.8|6605.93|6605.93|0
1611586200000|2021-01-25 14:50:00|6609.73|6609.73|6611.37|6611.37|6616.39|6616.39|6609.54|6609.54|0
1611586500000|2021-01-25 14:55:00|6611.66|6611.66|6604.36|6604.36|6613.6|6613.6|6603.66|6603.66|0
1611586800000|2021-01-25 15:00:00|6603.67|6603.67|6617.93|6617.93|6618.02|6618.02|6603.67|6603.67|0
1611587100000|2021-01-25 15:05:00|6617.58|6617.58|6611.2|6611.2|6622.84|6622.84|6610.71|6610.71|0
1611587400000|2021-01-25 15:10:00|6612.25|6612.25|6619.43|6619.43|6619.43|6619.43|6609.89|6609.89|0
1611587700000|2021-01-25 15:15:00|6619.14|6619.14|6624.66|6624.66|6629.25|6629.25|6619.14|6619.14|0
1611588000000|2021-01-25 15:20:00|6625.01|6625.01|6626.39|6626.39|6626.91|6626.91|6623.22|6623.22|0
1611588300000|2021-01-25 15:25:00|6626.96|6626.96|6638.19|6638.19|6638.38|6638.38|6626.96|6626.96|0
1611588600000|2021-01-25 15:30:00|6638.01|6638.01|6645.24|6645.24|6648.26|6648.26|6638.01|6638.01|0
1611588900000|2021-01-25 15:35:00|6645.59|6645.59|6634.65|6634.65|6645.96|6645.96|6634.65|6634.65|0
1611589200000|2021-01-25 15:40:00|6635.34|6635.34|6643.43|6643.43|6647.03|6647.03|6635.34|6635.34|0
1611589500000|2021-01-25 15:45:00|6643.06|6643.06|6635.76|6635.76|6646.73|6646.73|6635.76|6635.76|0
1611589800000|2021-01-25 15:50:00|6635.22|6635.22|6632.78|6632.78|6638.1|6638.1|6627.23|6627.23|0
1611590100000|2021-01-25 15:55:00|6632.97|6632.97|6625.42|6625.42|6637.72|6637.72|6625.42|6625.42|0
1611590400000|2021-01-25 16:00:00|6625.24|6625.24|6601.47|6601.47|6627.85|6627.85|6601.47|6601.47|0
1611590700000|2021-01-25 16:05:00|6601.18|6601.18|6588.21|6588.21|6604.45|6604.45|6586.91|6586.91|0
1611591000000|2021-01-25 16:10:00|6586.46|6586.46|6611.61|6611.61|6611.61|6611.61|6585.71|6585.71|0
1611591300000|2021-01-25 16:15:00|6610.86|6610.86|6611.72|6611.72|6613.26|6613.26|6605.06|6605.06|0
1611591600000|2021-01-25 16:20:00|6612.01|6612.01|6622.51|6622.51|6623.2|6623.2|6611.34|6611.34|0
1611591900000|2021-01-25 16:25:00|6622.86|6622.86|6616.61|6616.61|6626.85|6626.85|6613.41|6613.41|0
1611648900000|2021-01-26 08:15:00|6633.85|6633.85|6642.54|6642.54|6643.51|6643.51|6630.2|6630.2|0
1611649200000|2021-01-26 08:20:00|6643.12|6643.12|6635.35|6635.35|6651.26|6651.26|6634.64|6634.64|0
1611649500000|2021-01-26 08:25:00|6634.99|6634.99|6627.73|6627.73|6637.72|6637.72|6627.38|6627.38|0
1611649800000|2021-01-26 08:30:00|6628.43|6628.43|6629.07|6629.07|6638.24|6638.24|6624.61|6624.61|0
1611650100000|2021-01-26 08:35:00|6629.77|6629.77|6639.93|6639.93|6643.67|6643.67|6629.42|6629.42|0
1611650400000|2021-01-26 08:40:00|6639.58|6639.58|6642.69|6642.69|6644.78|6644.78|6639.58|6639.58|0
1611650700000|2021-01-26 08:45:00|6644.44|6644.44|6648.35|6648.35|6649.01|6649.01|6641.68|6641.68|0
1611651000000|2021-01-26 08:50:00|6649.21|6649.21|6647.88|6647.88|6655.65|6655.65|6647.29|6647.29|0
1611651300000|2021-01-26 08:55:00|6648.23|6648.23|6664.23|6664.23|6664.23|6664.23|6647.65|6647.65|0
1611651600000|2021-01-26 09:00:00|6664.72|6664.72|6660.91|6660.91|6672.61|6672.61|6660.91|6660.91|0
1611651900000|2021-01-26 09:05:00|6660.56|6660.56|6659.23|6659.23|6661.64|6661.64|6658.54|6658.54|0
1611652200000|2021-01-26 09:10:00|6658.65|6658.65|6662.34|6662.34|6665.83|6665.83|6654.18|6654.18|0
1611652500000|2021-01-26 09:15:00|6662.69|6662.69|6661.61|6661.61|6666.6|6666.6|6660.13|6660.13|0
1611652800000|2021-01-26 09:20:00|6662.16|6662.16|6669.59|6669.59|6669.59|6669.59|6661.46|6661.46|0
1611653100000|2021-01-26 09:25:00|6669.94|6669.94|6680.58|6680.58|6681.92|6681.92|6669.94|6669.94|0
1611653400000|2021-01-26 09:30:00|6680.23|6680.23|6680.45|6680.45|6685.21|6685.21|6678.08|6678.08|0
1611653700000|2021-01-26 09:35:00|6681.49|6681.49|6679.94|6679.94|6684.56|6684.56|6679.03|6679.03|0
1611654000000|2021-01-26 09:40:00|6680.12|6680.12|6683.54|6683.54|6684.24|6684.24|6679.21|6679.21|0
1611654300000|2021-01-26 09:45:00|6684.24|6684.24|6677.89|6677.89|6684.66|6684.66|6675.83|6675.83|0
1611654600000|2021-01-26 09:50:00|6678.94|6678.94|6672.57|6672.57|6678.94|6678.94|6669.1|6669.1|0
1611654900000|2021-01-26 09:55:00|6672.78|6672.78|6675.94|6675.94|6677.27|6677.27|6672.78|6672.78|0
1611655200000|2021-01-26 10:00:00|6676.29|6676.29|6674.51|6674.51|6678.26|6678.26|6672.58|6672.58|0
1611655500000|2021-01-26 10:05:00|6673.82|6673.82|6675.15|6675.15|6675.15|6675.15|6672.23|6672.23|0
1611655800000|2021-01-26 10:10:00|6674.1|6674.1|6673.61|6673.61|6674.27|6674.27|6671.28|6671.28|0
1611656100000|2021-01-26 10:15:00|6673.96|6673.96|6674.71|6674.71|6676.27|6676.27|6673.62|6673.62|0
1611656400000|2021-01-26 10:20:00|6675.41|6675.41|6681.25|6681.25|6681.25|6681.25|6675.41|6675.41|0
1611656700000|2021-01-26 10:25:00|6680.56|6680.56|6685.04|6685.04|6685.39|6685.39|6679.31|6679.31|0
1611657000000|2021-01-26 10:30:00|6685.53|6685.53|6684.92|6684.92|6686.57|6686.57|6684.81|6684.81|0
1611657300000|2021-01-26 10:35:00|6684.57|6684.57|6686.44|6686.44|6687.12|6687.12|6683.85|6683.85|0
1611657600000|2021-01-26 10:40:00|6686.86|6686.86|6681.05|6681.05|6687.46|6687.46|6680.56|6680.56|0
1611657900000|2021-01-26 10:45:00|6681.54|6681.54|6676.78|6676.78|6682.03|6682.03|6674.31|6674.31|0
1611658200000|2021-01-26 10:50:00|6677.48|6677.48|6677.57|6677.57|6679.26|6679.26|6676.99|6676.99|0
1611658500000|2021-01-26 10:55:00|6677.86|6677.86|6678.67|6678.67|6679.02|6679.02|6672.98|6672.98|0
1611658800000|2021-01-26 11:00:00|6679.16|6679.16|6678.63|6678.63|6679.91|6679.91|6677.37|6677.37|0
1611659100000|2021-01-26 11:05:00|6678.92|6678.92|6682.87|6682.87|6687.19|6687.19|6678.92|6678.92|0
1611659400000|2021-01-26 11:10:00|6683.22|6683.22|6681.47|6681.47|6686.58|6686.58|6680.07|6680.07|0
1611659700000|2021-01-26 11:15:00|6682.16|6682.16|6689.44|6689.44|6690.98|6690.98|6681.23|6681.23|0
1611660000000|2021-01-26 11:20:00|6689.79|6689.79|6688.25|6688.25|6689.79|6689.79|6684.76|6684.76|0
1611660300000|2021-01-26 11:25:00|6687.27|6687.27|6683.99|6683.99|6687.27|6687.27|6682.65|6682.65|0
1611660600000|2021-01-26 11:30:00|6684.34|6684.34|6683.77|6683.77|6684.75|6684.75|6682.98|6682.98|0
1611660900000|2021-01-26 11:35:00|6684.47|6684.47|6683.07|6683.07|6685.41|6685.41|6683.07|6683.07|0
1611661200000|2021-01-26 11:40:00|6683.42|6683.42|6690.31|6690.31|6690.36|6690.36|6682.7|6682.7|0
1611661500000|2021-01-26 11:45:00|6690.89|6690.89|6694.92|6694.92|6695.53|6695.53|6686.43|6686.43|0
1611661800000|2021-01-26 11:50:00|6694.57|6694.57|6696.79|6696.79|6698.51|6698.51|6694.08|6694.08|0
1611662100000|2021-01-26 11:55:00|6697.5|6697.5|6699.12|6699.12|6699.47|6699.47|6696.2|6696.2|0
1611662400000|2021-01-26 12:00:00|6699.47|6699.47|6698.9|6698.9|6700.53|6700.53|6696.84|6696.84|0
1611662700000|2021-01-26 12:05:00|6699.25|6699.25|6705.95|6705.95|6707.14|6707.14|6699.25|6699.25|0
1611663000000|2021-01-26 12:10:00|6705.6|6705.6|6698.02|6698.02|6705.6|6705.6|6697.12|6697.12|0
1611663300000|2021-01-26 12:15:00|6697.74|6697.74|6698.16|6698.16|6700.19|6700.19|6697.74|6697.74|0
1611663600000|2021-01-26 12:20:00|6698.51|6698.51|6703.41|6703.41|6703.41|6703.41|6697.39|6697.39|0
1611663900000|2021-01-26 12:25:00|6704.11|6704.11|6708.1|6708.1|6708.1|6708.1|6702.85|6702.85|0
1611664200000|2021-01-26 12:30:00|6707.75|6707.75|6698.99|6698.99|6708.12|6708.12|6698.29|6698.29|0
1611664500000|2021-01-26 12:35:00|6698.8|6698.8|6702.77|6702.77|6704.06|6704.06|6698.8|6698.8|0
1611664800000|2021-01-26 12:40:00|6703.13|6703.13|6699.55|6699.55|6704.36|6704.36|6699.55|6699.55|0
1611665100000|2021-01-26 12:45:00|6699.06|6699.06|6692.06|6692.06|6699.76|6699.76|6691.69|6691.69|0
1611665400000|2021-01-26 12:50:00|6692.24|6692.24|6697.36|6697.36|6699.39|6699.39|6691.59|6691.59|0
1611665700000|2021-01-26 12:55:00|6695.68|6695.68|6697.13|6697.13|6698.67|6698.67|6694.57|6694.57|0
1611666000000|2021-01-26 13:00:00|6696.78|6696.78|6696.53|6696.53|6699.08|6699.08|6692.4|6692.4|0
1611666300000|2021-01-26 13:05:00|6696.04|6696.04|6686.41|6686.41|6697.45|6697.45|6686.41|6686.41|0
1611666600000|2021-01-26 13:10:00|6685.66|6685.66|6693.69|6693.69|6696.97|6696.97|6684.8|6684.8|0
1611666900000|2021-01-26 13:15:00|6694.39|6694.39|6693.3|6693.3|6697.31|6697.31|6692.32|6692.32|0
1611667200000|2021-01-26 13:20:00|6692.32|6692.32|6704.44|6704.44|6704.44|6704.44|6691.83|6691.83|0
1611667500000|2021-01-26 13:25:00|6705.49|6705.49|6702.64|6702.64|6707.23|6707.23|6699.25|6699.25|0
1611667800000|2021-01-26 13:30:00|6703|6703|6697.01|6697.01|6705.5|6705.5|6697.01|6697.01|0
1611668100000|2021-01-26 13:35:00|6697.5|6697.5|6693.73|6693.73|6700.13|6700.13|6693.5|6693.5|0
1611668400000|2021-01-26 13:40:00|6693.38|6693.38|6699.48|6699.48|6699.48|6699.48|6692.19|6692.19|0
1611668700000|2021-01-26 13:45:00|6699.3|6699.3|6704.18|6704.18|6704.18|6704.18|6699.3|6699.3|0
1611669000000|2021-01-26 13:50:00|6703.83|6703.83|6702.19|6702.19|6705.9|6705.9|6702.19|6702.19|0
1611669300000|2021-01-26 13:55:00|6702|6702|6702.5|6702.5|6703.4|6703.4|6700.83|6700.83|0
1611669600000|2021-01-26 14:00:00|6702.85|6702.85|6701.56|6701.56|6705.77|6705.77|6701.56|6701.56|0
1611669900000|2021-01-26 14:05:00|6700.51|6700.51|6701.89|6701.89|6701.89|6701.89|6699.84|6699.84|0
1611670200000|2021-01-26 14:10:00|6701.19|6701.19|6705.06|6705.06|6705.42|6705.42|6700.84|6700.84|0
1611670500000|2021-01-26 14:15:00|6704.87|6704.87|6704.84|6704.84|6705.13|6705.13|6700.12|6700.12|0
1611670800000|2021-01-26 14:20:00|6704.55|6704.55|6695.46|6695.46|6704.55|6704.55|6695.26|6695.26|0
1611671100000|2021-01-26 14:25:00|6695.28|6695.28|6690.31|6690.31|6696.72|6696.72|6689.74|6689.74|0
1611671400000|2021-01-26 14:30:00|6690.66|6690.66|6693.2|6693.2|6695.26|6695.26|6689.69|6689.69|0
1611671700000|2021-01-26 14:35:00|6692.22|6692.22|6676.03|6676.03|6692.22|6692.22|6675.32|6675.32|0
1611672000000|2021-01-26 14:40:00|6675.68|6675.68|6669.96|6669.96|6676.89|6676.89|6669.67|6669.67|0
1611672300000|2021-01-26 14:45:00|6670.45|6670.45|6671|6671|6676.57|6676.57|6670.1|6670.1|0
1611672600000|2021-01-26 14:50:00|6671.18|6671.18|6670.49|6670.49|6671.81|6671.81|6667.33|6667.33|0
1611672900000|2021-01-26 14:55:00|6670.98|6670.98|6668.83|6668.83|6673.72|6673.72|6666.17|6666.17|0
1611673200000|2021-01-26 15:00:00|6669.18|6669.18|6675.75|6675.75|6678.43|6678.43|6668.83|6668.83|0
1611673500000|2021-01-26 15:05:00|6675.57|6675.57|6673.28|6673.28|6677.88|6677.88|6672.12|6672.12|0
1611673800000|2021-01-26 15:10:00|6673.97|6673.97|6668.96|6668.96|6673.97|6673.97|6667.11|6667.11|0
1611674100000|2021-01-26 15:15:00|6669.15|6669.15|6671.66|6671.66|6676.93|6676.93|6669.15|6669.15|0
1611674400000|2021-01-26 15:20:00|6671.37|6671.37|6667.3|6667.3|6673.72|6673.72|6666.85|6666.85|0
1611674700000|2021-01-26 15:25:00|6667.48|6667.48|6674.28|6674.28|6676.31|6676.31|6667.48|6667.48|0
1611675000000|2021-01-26 15:30:00|6674.77|6674.77|6665.6|6665.6|6675.67|6675.67|6665.6|6665.6|0
1611675300000|2021-01-26 15:35:00|6666.64|6666.64|6660.46|6660.46|6667.97|6667.97|6658.44|6658.44|0
1611675600000|2021-01-26 15:40:00|6660.11|6660.11|6656.05|6656.05|6660.14|6660.14|6653.12|6653.12|0
1611675900000|2021-01-26 15:45:00|6656.33|6656.33|6656.86|6656.86|6663.21|6663.21|6656.33|6656.33|0
1611676200000|2021-01-26 15:50:00|6656.57|6656.57|6646.93|6646.93|6656.57|6656.57|6645.88|6645.88|0
1611676500000|2021-01-26 15:55:00|6647.68|6647.68|6655.03|6655.03|6656.15|6656.15|6647.68|6647.68|0
1611676800000|2021-01-26 16:00:00|6655.51|6655.51|6649.97|6649.97|6656.68|6656.68|6647.8|6647.8|0
1611677100000|2021-01-26 16:05:00|6650.32|6650.32|6654.45|6654.45|6657.63|6657.63|6648.4|6648.4|0
1611677400000|2021-01-26 16:10:00|6654.94|6654.94|6650.04|6650.04|6656.39|6656.39|6647.56|6647.56|0
1611677700000|2021-01-26 16:15:00|6649.85|6649.85|6642.25|6642.25|6650.61|6650.61|6642.25|6642.25|0
1611678000000|2021-01-26 16:20:00|6642.43|6642.43|6648.25|6648.25|6650.83|6650.83|6642.14|6642.14|0
1611678300000|2021-01-26 16:25:00|6647.96|6647.96|6650.08|6650.08|6654.58|6654.58|6647.96|6647.96|0
1611735300000|2021-01-27 08:15:00|6595.65|6595.65|6582.61|6582.61|6599.88|6599.88|6582.04|6582.04|0
1611735600000|2021-01-27 08:20:00|6583.48|6583.48|6581.36|6581.36|6585.62|6585.62|6575.56|6575.56|0
1611735900000|2021-01-27 08:25:00|6580.87|6580.87|6588.47|6588.47|6592.58|6592.58|6580.12|6580.12|0
1611736200000|2021-01-27 08:30:00|6587.89|6587.89|6595.12|6595.12|6595.76|6595.76|6583.65|6583.65|0
1611736500000|2021-01-27 08:35:00|6595.31|6595.31|6602.68|6602.68|6602.68|6602.68|6594.63|6594.63|0
1611736800000|2021-01-27 08:40:00|6601.7|6601.7|6595.51|6595.51|6601.7|6601.7|6592.88|6592.88|0
1611737100000|2021-01-27 08:45:00|6595.16|6595.16|6593|6593|6596.51|6596.51|6592.71|6592.71|0
1611737400000|2021-01-27 08:50:00|6592.44|6592.44|6579.33|6579.33|6593.02|6593.02|6576.27|6576.27|0
1611737700000|2021-01-27 08:55:00|6579.04|6579.04|6573.29|6573.29|6579.53|6579.53|6571.87|6571.87|0
1611738000000|2021-01-27 09:00:00|6572.8|6572.8|6577.76|6577.76|6578.25|6578.25|6572.09|6572.09|0
1611738300000|2021-01-27 09:05:00|6578.74|6578.74|6580.34|6580.34|6583.91|6583.91|6576.69|6576.69|0
1611738600000|2021-01-27 09:10:00|6579.85|6579.85|6592.37|6592.37|6593.25|6593.25|6578.71|6578.71|0
1611738900000|2021-01-27 09:15:00|6591.88|6591.88|6584.41|6584.41|6592.23|6592.23|6581.42|6581.42|0
1611739200000|2021-01-27 09:20:00|6584.59|6584.59|6574.73|6574.73|6586.01|6586.01|6573.94|6573.94|0
1611739500000|2021-01-27 09:25:00|6575.29|6575.29|6616.65|6616.65|6650.72|6650.72|6574.99|6574.99|0
1611739800000|2021-01-27 09:30:00|6616.47|6616.47|6612.2|6612.2|6630.91|6630.91|6604.87|6604.87|0
1611740100000|2021-01-27 09:35:00|6613.95|6613.95|6628.96|6628.96|6635.26|6635.26|6612.55|6612.55|0
1611740400000|2021-01-27 09:40:00|6627.81|6627.81|6631.38|6631.38|6634.64|6634.64|6621.91|6621.91|0
1611740700000|2021-01-27 09:45:00|6631.03|6631.03|6603.43|6603.43|6631.03|6631.03|6602.38|6602.38|0
1611741000000|2021-01-27 09:50:00|6605.87|6605.87|6592.56|6592.56|6605.87|6605.87|6592.21|6592.21|0
1611741300000|2021-01-27 09:55:00|6593.11|6593.11|6597.66|6597.66|6598.45|6598.45|6592.14|6592.14|0
1611741600000|2021-01-27 10:00:00|6597.29|6597.29|6597.91|6597.91|6601.48|6601.48|6596.53|6596.53|0
1611741900000|2021-01-27 10:05:00|6598.26|6598.26|6595.1|6595.1|6599.79|6599.79|6592.86|6592.86|0
1611742200000|2021-01-27 10:10:00|6592.1|6592.1|6580.55|6580.55|6594.32|6594.32|6576.83|6576.83|0
1611742500000|2021-01-27 10:15:00|6580.06|6580.06|6579.28|6579.28|6580.2|6580.2|6574.89|6574.89|0
1611742800000|2021-01-27 10:20:00|6579.77|6579.77|6575.31|6575.31|6583.43|6583.43|6572.09|6572.09|0
1611743100000|2021-01-27 10:25:00|6575.8|6575.8|6574.04|6574.04|6576.66|6576.66|6571.88|6571.88|0
1611743400000|2021-01-27 10:30:00|6574.39|6574.39|6563.94|6563.94|6574.39|6574.39|6563.94|6563.94|0
1611743700000|2021-01-27 10:35:00|6562.44|6562.44|6549.64|6549.64|6562.44|6562.44|6549.64|6549.64|0
1611744000000|2021-01-27 10:40:00|6549.99|6549.99|6543.34|6543.34|6552.75|6552.75|6543.34|6543.34|0
1611744300000|2021-01-27 10:45:00|6541.95|6541.95|6533.16|6533.16|6542.07|6542.07|6532.76|6532.76|0
1611744600000|2021-01-27 10:50:00|6532.67|6532.67|6528.09|6528.09|6532.67|6532.67|6521.86|6521.86|0
1611744900000|2021-01-27 10:55:00|6527.61|6527.61|6516.96|6516.96|6527.69|6527.69|6516.96|6516.96|0
1611745200000|2021-01-27 11:00:00|6516.47|6516.47|6486.21|6486.21|6516.47|6516.47|6486.21|6486.21|0
1611745500000|2021-01-27 11:05:00|6485.52|6485.52|6490.14|6490.14|6493.58|6493.58|6485.52|6485.52|0
1611745800000|2021-01-27 11:10:00|6489.79|6489.79|6488.61|6488.61|6491.45|6491.45|6475.61|6475.61|0
1611746100000|2021-01-27 11:15:00|6489.35|6489.35|6496.5|6496.5|6499.19|6499.19|6489.35|6489.35|0
1611746400000|2021-01-27 11:20:00|6497.06|6497.06|6490.95|6490.95|6501.54|6501.54|6490.65|6490.65|0
1611746700000|2021-01-27 11:25:00|6490.38|6490.38|6492.58|6492.58|6492.86|6492.86|6481.91|6481.91|0
1611747000000|2021-01-27 11:30:00|6492.09|6492.09|6482.97|6482.97|6495.66|6495.66|6480.09|6480.09|0
1611747300000|2021-01-27 11:35:00|6482.27|6482.27|6478.83|6478.83|6482.27|6482.27|6473.04|6473.04|0
1611747600000|2021-01-27 11:40:00|6477.39|6477.39|6462.85|6462.85|6478.09|6478.09|6462.85|6462.85|0
1611747900000|2021-01-27 11:45:00|6462.5|6462.5|6457.31|6457.31|6463.05|6463.05|6442.81|6442.81|0
1611748200000|2021-01-27 11:50:00|6455.85|6455.85|6458.03|6458.03|6463.07|6463.07|6450.33|6450.33|0
1611748500000|2021-01-27 11:55:00|6457.68|6457.68|6466.66|6466.66|6468.71|6468.71|6455.79|6455.79|0
1611748800000|2021-01-27 12:00:00|6465.96|6465.96|6461.41|6461.41|6465.96|6465.96|6448.23|6448.23|0
1611749100000|2021-01-27 12:05:00|6461.06|6461.06|6463.26|6463.26|6467.05|6467.05|6456.86|6456.86|0
1611749400000|2021-01-27 12:10:00|6465|6465|6464.19|6464.19|6475.27|6475.27|6464.19|6464.19|0
1611749700000|2021-01-27 12:15:00|6463.55|6463.55|6452.47|6452.47|6465.08|6465.08|6452.47|6452.47|0
1611750000000|2021-01-27 12:20:00|6452.1|6452.1|6451.58|6451.58|6455.17|6455.17|6447.74|6447.74|0
1611750300000|2021-01-27 12:25:00|6452.27|6452.27|6455.39|6455.39|6456.03|6456.03|6444.72|6444.72|0
1611750600000|2021-01-27 12:30:00|6453.9|6453.9|6441.16|6441.16|6453.9|6453.9|6438.19|6438.19|0
1611750900000|2021-01-27 12:35:00|6441.91|6441.91|6437.7|6437.7|6441.91|6441.91|6434.76|6434.76|0
1611751200000|2021-01-27 12:40:00|6437.99|6437.99|6432.09|6432.09|6443.16|6443.16|6431.74|6431.74|0
1611751500000|2021-01-27 12:45:00|6432.79|6432.79|6441.64|6441.64|6441.69|6441.69|6426.98|6426.98|0
1611751800000|2021-01-27 12:50:00|6442.34|6442.34|6430.23|6430.23|6444.65|6444.65|6430.23|6430.23|0
1611752100000|2021-01-27 12:55:00|6428.16|6428.16|6426.99|6426.99|6431.19|6431.19|6421.42|6421.42|0
1611752400000|2021-01-27 13:00:00|6427.11|6427.11|6426.7|6426.7|6435.77|6435.77|6423.94|6423.94|0
1611752700000|2021-01-27 13:05:00|6426.35|6426.35|6431.43|6431.43|6432.15|6432.15|6424.34|6424.34|0
1611753000000|2021-01-27 13:10:00|6431.08|6431.08|6428.59|6428.59|6431.08|6431.08|6424.53|6424.53|0
1611753300000|2021-01-27 13:15:00|6428.94|6428.94|6449.01|6449.01|6449.01|6449.01|6428.94|6428.94|0
1611753600000|2021-01-27 13:20:00|6447.96|6447.96|6448.45|6448.45|6451.14|6451.14|6447.96|6447.96|0
1611753900000|2021-01-27 13:25:00|6446.77|6446.77|6443.83|6443.83|6447.33|6447.33|6441.62|6441.62|0
1611754200000|2021-01-27 13:30:00|6443.64|6443.64|6433.62|6433.62|6443.64|6443.64|6432.5|6432.5|0
1611754500000|2021-01-27 13:35:00|6434.67|6434.67|6418.98|6418.98|6434.67|6434.67|6418.64|6418.64|0
1611754800000|2021-01-27 13:40:00|6419.34|6419.34|6425.82|6425.82|6429.48|6429.48|6414.59|6414.59|0
1611755100000|2021-01-27 13:45:00|6425.47|6425.47|6429.5|6429.5|6431.91|6431.91|6424.4|6424.4|0
1611755400000|2021-01-27 13:50:00|6431|6431|6432.59|6432.59|6436.32|6436.32|6431|6431|0
1611755700000|2021-01-27 13:55:00|6433.16|6433.16|6426.56|6426.56|6433.16|6433.16|6419|6419|0
1611756000000|2021-01-27 14:00:00|6425.51|6425.51|6425.05|6425.05|6425.51|6425.51|6420.92|6420.92|0
1611756300000|2021-01-27 14:05:00|6425.33|6425.33|6397.75|6397.75|6425.52|6425.52|6397.75|6397.75|0
1611756600000|2021-01-27 14:10:00|6396.81|6396.81|6401.43|6401.43|6404.82|6404.82|6394.84|6394.84|0
1611756900000|2021-01-27 14:15:00|6402.13|6402.13|6405.68|6405.68|6409.54|6409.54|6401.5|6401.5|0
1611757200000|2021-01-27 14:20:00|6406.17|6406.17|6412.53|6412.53|6417.36|6417.36|6405.3|6405.3|0
1611757500000|2021-01-27 14:25:00|6412.88|6412.88|6418.95|6418.95|6420.83|6420.83|6412.88|6412.88|0
1611757800000|2021-01-27 14:30:00|6419.3|6419.3|6399.73|6399.73|6421.13|6421.13|6393.44|6393.44|0
1611758100000|2021-01-27 14:35:00|6400.08|6400.08|6391.84|6391.84|6400.08|6400.08|6387.17|6387.17|0
1611758400000|2021-01-27 14:40:00|6392.19|6392.19|6371.8|6371.8|6392.19|6392.19|6371.6|6371.6|0
1611758700000|2021-01-27 14:45:00|6372.5|6372.5|6386.73|6386.73|6388.48|6388.48|6370.6|6370.6|0
1611759000000|2021-01-27 14:50:00|6385.68|6385.68|6393.14|6393.14|6395.79|6395.79|6379.36|6379.36|0
1611759300000|2021-01-27 14:55:00|6394.12|6394.12|6409.29|6409.29|6427.6|6427.6|6394.12|6394.12|0
1611759600000|2021-01-27 15:00:00|6408.94|6408.94|6423.16|6423.16|6425.25|6425.25|6406.95|6406.95|0
1611759900000|2021-01-27 15:05:00|6424.21|6424.21|6433.77|6433.77|6433.77|6433.77|6422.15|6422.15|0
1611760200000|2021-01-27 15:10:00|6434.12|6434.12|6434.65|6434.65|6440.86|6440.86|6431.9|6431.9|0
1611760500000|2021-01-27 15:15:00|6435|6435|6447.2|6447.2|6449.42|6449.42|6432.43|6432.43|0
1611760800000|2021-01-27 15:20:00|6447.55|6447.55|6459.51|6459.51|6466.52|6466.52|6447.55|6447.55|0
1611761100000|2021-01-27 15:25:00|6459.8|6459.8|6465.84|6465.84|6470.01|6470.01|6459.8|6459.8|0
1611761400000|2021-01-27 15:30:00|6465.66|6465.66|6470.18|6470.18|6478.67|6478.67|6464.47|6464.47|0
1611761700000|2021-01-27 15:35:00|6469.81|6469.81|6460.88|6460.88|6469.81|6469.81|6459.96|6459.96|0
1611762000000|2021-01-27 15:40:00|6462.38|6462.38|6463.21|6463.21|6466.87|6466.87|6458.69|6458.69|0
1611762300000|2021-01-27 15:45:00|6463.4|6463.4|6474.54|6474.54|6474.54|6474.54|6458.75|6458.75|0
1611762600000|2021-01-27 15:50:00|6474.25|6474.25|6487.02|6487.02|6487.21|6487.21|6474.25|6474.25|0
1611762900000|2021-01-27 15:55:00|6487.77|6487.77|6488.27|6488.27|6489.82|6489.82|6484.23|6484.23|0
1611763200000|2021-01-27 16:00:00|6488.45|6488.45|6485.32|6485.32|6488.45|6488.45|6480.46|6480.46|0
1611763500000|2021-01-27 16:05:00|6485.67|6485.67|6484.56|6484.56|6487.15|6487.15|6478.88|6478.88|0
1611763800000|2021-01-27 16:10:00|6484.21|6484.21|6474.22|6474.22|6484.21|6484.21|6473.74|6473.74|0
1611764100000|2021-01-27 16:15:00|6474.04|6474.04|6481.03|6481.03|6481.38|6481.38|6472|6472|0
1611764400000|2021-01-27 16:20:00|6480.68|6480.68|6479.76|6479.76|6481.38|6481.38|6471.66|6471.66|0
1611764700000|2021-01-27 16:25:00|6480.11|6480.11|6487.72|6487.72|6487.72|6487.72|6476.91|6476.91|0
1611821700000|2021-01-28 08:15:00|6423.29|6423.29|6413.76|6413.76|6428.95|6428.95|6413.76|6413.76|0
1611822000000|2021-01-28 08:20:00|6413.06|6413.06|6424.25|6424.25|6429.07|6429.07|6411.67|6411.67|0
1611822300000|2021-01-28 08:25:00|6423.68|6423.68|6416.03|6416.03|6425.21|6425.21|6412.4|6412.4|0
1611822600000|2021-01-28 08:30:00|6417.44|6417.44|6405.93|6405.93|6419.98|6419.98|6404.74|6404.74|0
1611822900000|2021-01-28 08:35:00|6405.23|6405.23|6375.34|6375.34|6405.23|6405.23|6373.61|6373.61|0
1611823200000|2021-01-28 08:40:00|6374.59|6374.59|6370.24|6370.24|6375.54|6375.54|6368.4|6368.4|0
1611823500000|2021-01-28 08:45:00|6369.89|6369.89|6358.53|6358.53|6370.38|6370.38|6357.46|6357.46|0
1611823800000|2021-01-28 08:50:00|6359.58|6359.58|6368.69|6368.69|6375.09|6375.09|6356.03|6356.03|0
1611824100000|2021-01-28 08:55:00|6369.27|6369.27|6354.28|6354.28|6369.27|6369.27|6354.28|6354.28|0
1611824400000|2021-01-28 09:00:00|6354.98|6354.98|6358.35|6358.35|6358.35|6358.35|6348.78|6348.78|0
1611824700000|2021-01-28 09:05:00|6358.16|6358.16|6353.59|6353.59|6362.6|6362.6|6353.59|6353.59|0
1611825000000|2021-01-28 09:10:00|6353.4|6353.4|6359.54|6359.54|6359.54|6359.54|6348.71|6348.71|0
1611825300000|2021-01-28 09:15:00|6361|6361|6365.68|6365.68|6369.64|6369.64|6358.67|6358.67|0
1611825600000|2021-01-28 09:20:00|6365.33|6365.33|6350.07|6350.07|6365.68|6365.68|6344.94|6344.94|0
1611825900000|2021-01-28 09:25:00|6349.78|6349.78|6364.73|6364.73|6365.08|6365.08|6349.78|6349.78|0
1611826200000|2021-01-28 09:30:00|6364.44|6364.44|6378.11|6378.11|6378.82|6378.82|6364.09|6364.09|0
1611826500000|2021-01-28 09:35:00|6377.76|6377.76|6380.75|6380.75|6381.72|6381.72|6370.81|6370.81|0
1611826800000|2021-01-28 09:40:00|6380.04|6380.04|6390.19|6390.19|6390.68|6390.68|6379.47|6379.47|0
1611827100000|2021-01-28 09:45:00|6389.44|6389.44|6408.17|6408.17|6408.17|6408.17|6389.39|6389.39|0
1611827400000|2021-01-28 09:50:00|6408.52|6408.52|6419.01|6419.01|6419.56|6419.56|6408.52|6408.52|0
1611827700000|2021-01-28 09:55:00|6417.96|6417.96|6421.77|6421.77|6423.34|6423.34|6417.61|6417.61|0
1611828000000|2021-01-28 10:00:00|6421.42|6421.42|6423.57|6423.57|6424.91|6424.91|6413.59|6413.59|0
1611828300000|2021-01-28 10:05:00|6423.38|6423.38|6437.27|6437.27|6437.61|6437.61|6422.35|6422.35|0
1611828600000|2021-01-28 10:10:00|6436.57|6436.57|6438.85|6438.85|6439.8|6439.8|6436.57|6436.57|0
1611828900000|2021-01-28 10:15:00|6438.5|6438.5|6458.57|6458.57|6458.57|6458.57|6436.9|6436.9|0
1611829200000|2021-01-28 10:20:00|6458.92|6458.92|6474.81|6474.81|6474.81|6474.81|6458.92|6458.92|0
1611829500000|2021-01-28 10:25:00|6476.21|6476.21|6477.82|6477.82|6481.3|6481.3|6474.34|6474.34|0
1611829800000|2021-01-28 10:30:00|6475.73|6475.73|6481.52|6481.52|6481.52|6481.52|6474.09|6474.09|0
1611830100000|2021-01-28 10:35:00|6482.08|6482.08|6483.87|6483.87|6485.16|6485.16|6480.16|6480.16|0
1611830400000|2021-01-28 10:40:00|6485.37|6485.37|6480.35|6480.35|6489.1|6489.1|6480.35|6480.35|0
1611830700000|2021-01-28 10:45:00|6480.53|6480.53|6474.94|6474.94|6480.53|6480.53|6474.79|6474.79|0
1611831000000|2021-01-28 10:50:00|6474.37|6474.37|6478.36|6478.36|6480.31|6480.31|6473.61|6473.61|0
1611831300000|2021-01-28 10:55:00|6478.65|6478.65|6483.1|6483.1|6485.91|6485.91|6478.65|6478.65|0
1611831600000|2021-01-28 11:00:00|6483.28|6483.28|6482.06|6482.06|6484.72|6484.72|6480.52|6480.52|0
1611831900000|2021-01-28 11:05:00|6481.31|6481.31|6491.58|6491.58|6491.58|6491.58|6480.57|6480.57|0
1611832200000|2021-01-28 11:10:00|6491.23|6491.23|6495|6495|6497.16|6497.16|6490.26|6490.26|0
1611832500000|2021-01-28 11:15:00|6495.37|6495.37|6508.25|6508.25|6509|6509|6495.37|6495.37|0
1611832800000|2021-01-28 11:20:00|6507.76|6507.76|6505.5|6505.5|6508.12|6508.12|6502.69|6502.69|0
1611833100000|2021-01-28 11:25:00|6504.52|6504.52|6500.04|6500.04|6509.79|6509.79|6500.04|6500.04|0
1611833400000|2021-01-28 11:30:00|6501.1|6501.1|6495.31|6495.31|6503.38|6503.38|6495.31|6495.31|0
1611833700000|2021-01-28 11:35:00|6494.75|6494.75|6484.51|6484.51|6495.1|6495.1|6483.18|6483.18|0
1611834000000|2021-01-28 11:40:00|6483.46|6483.46|6482.31|6482.31|6487.45|6487.45|6482.13|6482.13|0
1611834300000|2021-01-28 11:45:00|6481.61|6481.61|6485.12|6485.12|6485.97|6485.97|6481.61|6481.61|0
1611834600000|2021-01-28 11:50:00|6484.37|6484.37|6494.32|6494.32|6495.75|6495.75|6484.37|6484.37|0
1611834900000|2021-01-28 11:55:00|6494.51|6494.51|6497.05|6497.05|6500.72|6500.72|6494.51|6494.51|0
1611835200000|2021-01-28 12:00:00|6494.05|6494.05|6498.28|6498.28|6499.03|6499.03|6494.05|6494.05|0
1611835500000|2021-01-28 12:05:00|6498|6498|6507.31|6507.31|6508.06|6508.06|6497.65|6497.65|0
1611835800000|2021-01-28 12:10:00|6507.6|6507.6|6508.5|6508.5|6514.58|6514.58|6507.6|6507.6|0
1611836100000|2021-01-28 12:15:00|6507.86|6507.86|6510.37|6510.37|6510.37|6510.37|6501.33|6501.33|0
1611836400000|2021-01-28 12:20:00|6510.66|6510.66|6512.17|6512.17|6518.39|6518.39|6510.19|6510.19|0
1611836700000|2021-01-28 12:25:00|6511.82|6511.82|6513.86|6513.86|6519|6519|6511.28|6511.28|0
1611837000000|2021-01-28 12:30:00|6513.28|6513.28|6519.71|6519.71|6520.2|6520.2|6512.83|6512.83|0
1611837300000|2021-01-28 12:35:00|6517.27|6517.27|6517.14|6517.14|6522.23|6522.23|6517.14|6517.14|0
1611837600000|2021-01-28 12:40:00|6516.86|6516.86|6514.73|6514.73|6518.26|6518.26|6511.05|6511.05|0
1611837900000|2021-01-28 12:45:00|6515.3|6515.3|6518.38|6518.38|6518.59|6518.59|6507.94|6507.94|0
1611838200000|2021-01-28 12:50:00|6517.34|6517.34|6523.79|6523.79|6525.84|6525.84|6517.34|6517.34|0
1611838500000|2021-01-28 12:55:00|6522.86|6522.86|6520.44|6520.44|6525.79|6525.79|6517.02|6517.02|0
1611838800000|2021-01-28 13:00:00|6520.79|6520.79|6511.19|6511.19|6521.86|6521.86|6510.11|6510.11|0
1611839100000|2021-01-28 13:05:00|6510.84|6510.84|6520.12|6520.12|6520.12|6520.12|6508.52|6508.52|0
1611839400000|2021-01-28 13:10:00|6518.73|6518.73|6514.41|6514.41|6520.65|6520.65|6514.41|6514.41|0
1611839700000|2021-01-28 13:15:00|6514.06|6514.06|6504.22|6504.22|6514.06|6514.06|6504.01|6504.01|0
1611840000000|2021-01-28 13:20:00|6503.85|6503.85|6508.46|6508.46|6509.71|6509.71|6502.79|6502.79|0
1611840300000|2021-01-28 13:25:00|6507.76|6507.76|6512.15|6512.15|6512.15|6512.15|6505.31|6505.31|0
1611840600000|2021-01-28 13:30:00|6510.05|6510.05|6517.1|6517.1|6517.1|6517.1|6508.88|6508.88|0
1611840900000|2021-01-28 13:35:00|6515.61|6515.61|6522.95|6522.95|6524.95|6524.95|6515.61|6515.61|0
1611841200000|2021-01-28 13:40:00|6523.13|6523.13|6526.17|6526.17|6530.43|6530.43|6522.43|6522.43|0
1611841500000|2021-01-28 13:45:00|6525.99|6525.99|6539.38|6539.38|6539.38|6539.38|6524.59|6524.59|0
1611841800000|2021-01-28 13:50:00|6538.63|6538.63|6540.87|6540.87|6542.65|6542.65|6535.63|6535.63|0
1611842100000|2021-01-28 13:55:00|6541.22|6541.22|6550.87|6550.87|6550.87|6550.87|6540.52|6540.52|0
1611842400000|2021-01-28 14:00:00|6551.05|6551.05|6557.94|6557.94|6557.94|6557.94|6550.07|6550.07|0
1611842700000|2021-01-28 14:05:00|6555.85|6555.85|6559.65|6559.65|6560.34|6560.34|6552.46|6552.46|0
1611843000000|2021-01-28 14:10:00|6558.15|6558.15|6556.73|6556.73|6558.84|6558.84|6553.41|6553.41|0
1611843300000|2021-01-28 14:15:00|6556.38|6556.38|6550.71|6550.71|6558.13|6558.13|6550.18|6550.18|0
1611843600000|2021-01-28 14:20:00|6552.11|6552.11|6558.21|6558.21|6559.58|6559.58|6550.81|6550.81|0
1611843900000|2021-01-28 14:25:00|6558.02|6558.02|6556.83|6556.83|6559.62|6559.62|6552.07|6552.07|0
1611844200000|2021-01-28 14:30:00|6556.48|6556.48|6576.43|6576.43|6578.69|6578.69|6550.68|6550.68|0
1611844500000|2021-01-28 14:35:00|6577.83|6577.83|6564.51|6564.51|6578.4|6578.4|6564.51|6564.51|0
1611844800000|2021-01-28 14:40:00|6564.02|6564.02|6575.1|6575.1|6575.79|6575.79|6558.85|6558.85|0
1611845100000|2021-01-28 14:45:00|6574.91|6574.91|6565.19|6565.19|6574.91|6574.91|6562.21|6562.21|0
1611845400000|2021-01-28 14:50:00|6564.49|6564.49|6551.5|6551.5|6564.49|6564.49|6551.5|6551.5|0
1611845700000|2021-01-28 14:55:00|6551.99|6551.99|6537.49|6537.49|6551.99|6551.99|6537.14|6537.14|0
1611846000000|2021-01-28 15:00:00|6538.19|6538.19|6548.78|6548.78|6548.78|6548.78|6535.88|6535.88|0
1611846300000|2021-01-28 15:05:00|6547.68|6547.68|6551.74|6551.74|6555.39|6555.39|6542.9|6542.9|0
1611846600000|2021-01-28 15:10:00|6552.09|6552.09|6553.25|6553.25|6555.33|6555.33|6549.56|6549.56|0
1611846900000|2021-01-28 15:15:00|6553.44|6553.44|6546.99|6546.99|6559.07|6559.07|6546.24|6546.24|0
1611847200000|2021-01-28 15:20:00|6546.8|6546.8|6549.25|6549.25|6552.22|6552.22|6541.01|6541.01|0
1611847500000|2021-01-28 15:25:00|6548.9|6548.9|6528.63|6528.63|6548.9|6548.9|6528.01|6528.01|0
1611847800000|2021-01-28 15:30:00|6529.33|6529.33|6531.67|6531.67|6533.74|6533.74|6526.88|6526.88|0
1611848100000|2021-01-28 15:35:00|6533.25|6533.25|6540.2|6540.2|6543.54|6543.54|6530.83|6530.83|0
1611848400000|2021-01-28 15:40:00|6540.55|6540.55|6536.91|6536.91|6541.25|6541.25|6530.87|6530.87|0
1611848700000|2021-01-28 15:45:00|6537.1|6537.1|6541.33|6541.33|6542.42|6542.42|6537.1|6537.1|0
1611849000000|2021-01-28 15:50:00|6541.52|6541.52|6542.43|6542.43|6548.41|6548.41|6541.26|6541.26|0
1611849300000|2021-01-28 15:55:00|6543.18|6543.18|6540.96|6540.96|6549.53|6549.53|6540.32|6540.32|0
1611849600000|2021-01-28 16:00:00|6541.31|6541.31|6542.7|6542.7|6542.76|6542.76|6534.74|6534.74|0
1611849900000|2021-01-28 16:05:00|6542.01|6542.01|6545.89|6545.89|6549.13|6549.13|6542.01|6542.01|0
1611850200000|2021-01-28 16:10:00|6546.17|6546.17|6543.51|6543.51|6550.34|6550.34|6542.93|6542.93|0
1611850500000|2021-01-28 16:15:00|6544.26|6544.26|6540.82|6540.82|6549.01|6549.01|6539.7|6539.7|0
1611850800000|2021-01-28 16:20:00|6541.17|6541.17|6535.34|6535.34|6542.22|6542.22|6532.19|6532.19|0
1611851100000|2021-01-28 16:25:00|6534.85|6534.85|6534.63|6534.63|6539.29|6539.29|6531.94|6531.94|0
1611908100000|2021-01-29 08:15:00|6402.87|6402.87|6416.89|6416.89|6417.58|6417.58|6397.56|6397.56|0
1611908400000|2021-01-29 08:20:00|6418.63|6418.63|6448.03|6448.03|6452.08|6452.08|6418.63|6418.63|0
1611908700000|2021-01-29 08:25:00|6445.94|6445.94|6462.27|6462.27|6462.27|6462.27|6444.74|6444.74|0
1611909000000|2021-01-29 08:30:00|6462.08|6462.08|6459.88|6459.88|6462.56|6462.56|6454.65|6454.65|0
1611909300000|2021-01-29 08:35:00|6460.06|6460.06|6473.1|6473.1|6473.1|6473.1|6455.33|6455.33|0
1611909600000|2021-01-29 08:40:00|6473.39|6473.39|6487.07|6487.07|6488.06|6488.06|6472.99|6472.99|0
1611909900000|2021-01-29 08:45:00|6486.73|6486.73|6488.19|6488.19|6490.51|6490.51|6484.23|6484.23|0
1611910200000|2021-01-29 08:50:00|6489.25|6489.25|6489.3|6489.3|6496.93|6496.93|6487.04|6487.04|0
1611910500000|2021-01-29 08:55:00|6490.27|6490.27|6495.45|6495.45|6499.33|6499.33|6490.27|6490.27|0
1611910800000|2021-01-29 09:00:00|6494.96|6494.96|6513.48|6513.48|6513.48|6513.48|6494.39|6494.39|0
1611911100000|2021-01-29 09:05:00|6512.43|6512.43|6511.41|6511.41|6521.52|6521.52|6511.41|6511.41|0
1611911400000|2021-01-29 09:10:00|6510.02|6510.02|6512.98|6512.98|6515.36|6515.36|6509.7|6509.7|0
1611911700000|2021-01-29 09:15:00|6512.79|6512.79|6498.63|6498.63|6514.64|6514.64|6498.63|6498.63|0
1611912000000|2021-01-29 09:20:00|6497.93|6497.93|6498.75|6498.75|6498.75|6498.75|6492|6492|0
1611912300000|2021-01-29 09:25:00|6498.47|6498.47|6502.89|6502.89|6503.46|6503.46|6490.61|6490.61|0
1611912600000|2021-01-29 09:30:00|6503.07|6503.07|6507.53|6507.53|6508.28|6508.28|6497.41|6497.41|0
1611912900000|2021-01-29 09:35:00|6509.28|6509.28|6507.81|6507.81|6516.82|6516.82|6507.81|6507.81|0
1611913200000|2021-01-29 09:40:00|6507.46|6507.46|6516.66|6516.66|6517.72|6517.72|6505.99|6505.99|0
1611913500000|2021-01-29 09:45:00|6516.95|6516.95|6526.13|6526.13|6526.13|6526.13|6510.41|6510.41|0
1611913800000|2021-01-29 09:50:00|6525.78|6525.78|6519.22|6519.22|6531.18|6531.18|6518.93|6518.93|0
1611914100000|2021-01-29 09:55:00|6519.79|6519.79|6523.06|6523.06|6524.63|6524.63|6519.79|6519.79|0
1611914400000|2021-01-29 10:00:00|6522.57|6522.57|6527.26|6527.26|6527.26|6527.26|6517.17|6517.17|0
1611914700000|2021-01-29 10:05:00|6525.76|6525.76|6517.56|6517.56|6525.76|6525.76|6517.39|6517.39|0
1611915000000|2021-01-29 10:10:00|6515.82|6515.82|6518.84|6518.84|6521.1|6521.1|6515.82|6515.82|0
1611915300000|2021-01-29 10:15:00|6519.19|6519.19|6504.01|6504.01|6519.97|6519.97|6501.31|6501.31|0
1611915600000|2021-01-29 10:20:00|6504.76|6504.76|6497.1|6497.1|6505.51|6505.51|6494.49|6494.49|0
1611915900000|2021-01-29 10:25:00|6495.61|6495.61|6487.82|6487.82|6495.61|6495.61|6487.03|6487.03|0
1611916200000|2021-01-29 10:30:00|6487.47|6487.47|6482.66|6482.66|6487.47|6487.47|6481.55|6481.55|0
1611916500000|2021-01-29 10:35:00|6483.36|6483.36|6483.13|6483.13|6489.6|6489.6|6483.13|6483.13|0
1611916800000|2021-01-29 10:40:00|6482.92|6482.92|6484.58|6484.58|6486.69|6486.69|6482.36|6482.36|0
1611917100000|2021-01-29 10:45:00|6484.01|6484.01|6494.78|6494.78|6494.78|6494.78|6484.01|6484.01|0
1611917400000|2021-01-29 10:50:00|6495.12|6495.12|6505.9|6505.9|6507.22|6507.22|6494.78|6494.78|0
1611917700000|2021-01-29 10:55:00|6506.95|6506.95|6508.41|6508.41|6509.15|6509.15|6504.4|6504.4|0
1611918000000|2021-01-29 11:00:00|6508.06|6508.06|6514.61|6514.61|6515.51|6515.51|6506.31|6506.31|0
1611918300000|2021-01-29 11:05:00|6514.43|6514.43|6516.84|6516.84|6519.74|6519.74|6514.43|6514.43|0
1611918600000|2021-01-29 11:10:00|6515.8|6515.8|6520.35|6520.35|6521.84|6521.84|6515.43|6515.43|0
1611918900000|2021-01-29 11:15:00|6520.16|6520.16|6521.53|6521.53|6523.12|6523.12|6518.4|6518.4|0
1611919200000|2021-01-29 11:20:00|6520.97|6520.97|6517.25|6517.25|6520.97|6520.97|6517.25|6517.25|0
1611919500000|2021-01-29 11:25:00|6516.96|6516.96|6521.48|6521.48|6527.38|6527.38|6516.1|6516.1|0
1611919800000|2021-01-29 11:30:00|6521.13|6521.13|6530.69|6530.69|6530.69|6530.69|6521.13|6521.13|0
1611920100000|2021-01-29 11:35:00|6531.04|6531.04|6540.84|6540.84|6543.25|6543.25|6531.04|6531.04|0
1611920400000|2021-01-29 11:40:00|6541.4|6541.4|6544.31|6544.31|6544.45|6544.45|6540.11|6540.11|0
1611920700000|2021-01-29 11:45:00|6544.49|6544.49|6536.53|6536.53|6544.49|6544.49|6535.12|6535.12|0
1611921000000|2021-01-29 11:50:00|6536.88|6536.88|6527.17|6527.17|6540.42|6540.42|6527.11|6527.11|0
1611921300000|2021-01-29 11:55:00|6527.52|6527.52|6528.03|6528.03|6528.03|6528.03|6522.55|6522.55|0
1611921600000|2021-01-29 12:00:00|6525.73|6525.73|6521.7|6521.7|6525.88|6525.88|6520.35|6520.35|0
1611921900000|2021-01-29 12:05:00|6521.88|6521.88|6526.68|6526.68|6527.03|6527.03|6520.75|6520.75|0
1611922200000|2021-01-29 12:10:00|6527.03|6527.03|6521.35|6521.35|6527.73|6527.73|6521.06|6521.06|0
1611922500000|2021-01-29 12:15:00|6521.76|6521.76|6519.05|6519.05|6522.96|6522.96|6519.05|6519.05|0
1611922800000|2021-01-29 12:20:00|6519.34|6519.34|6523.58|6523.58|6523.86|6523.86|6518.75|6518.75|0
1611923100000|2021-01-29 12:25:00|6523.78|6523.78|6521.84|6521.84|6523.78|6523.78|6521.1|6521.1|0
1611923400000|2021-01-29 12:30:00|6522.19|6522.19|6518.18|6518.18|6525.12|6525.12|6516.1|6516.1|0
1611923700000|2021-01-29 12:35:00|6517.83|6517.83|6505.85|6505.85|6517.83|6517.83|6505.85|6505.85|0
1611924000000|2021-01-29 12:40:00|6505.1|6505.1|6502.7|6502.7|6505.1|6505.1|6501.74|6501.74|0
1611924300000|2021-01-29 12:45:00|6502.13|6502.13|6506.52|6506.52|6506.85|6506.85|6502.13|6502.13|0
1611924600000|2021-01-29 12:50:00|6506.89|6506.89|6505.84|6505.84|6507.08|6507.08|6504.75|6504.75|0
1611924900000|2021-01-29 12:55:00|6505.14|6505.14|6497.55|6497.55|6505.82|6505.82|6497.55|6497.55|0
1611925200000|2021-01-29 13:00:00|6496.85|6496.85|6468.6|6468.6|6503.67|6503.67|6449.81|6449.81|0
1611925500000|2021-01-29 13:05:00|6467.55|6467.55|6463.37|6463.37|6467.68|6467.68|6451.81|6451.81|0
1611925800000|2021-01-29 13:10:00|6461.63|6461.63|6473.1|6473.1|6476.22|6476.22|6460.58|6460.58|0
1611926100000|2021-01-29 13:15:00|6473.39|6473.39|6467.18|6467.18|6478.8|6478.8|6467.18|6467.18|0
1611926400000|2021-01-29 13:20:00|6466.83|6466.83|6468.23|6468.23|6469.11|6469.11|6462|6462|0
1611926700000|2021-01-29 13:25:00|6467.7|6467.7|6462.81|6462.81|6467.7|6467.7|6460.84|6460.84|0
1611927000000|2021-01-29 13:30:00|6462.44|6462.44|6471.22|6471.22|6473.85|6473.85|6462.44|6462.44|0
1611927300000|2021-01-29 13:35:00|6471.57|6471.57|6488.72|6488.72|6490.4|6490.4|6469.81|6469.81|0
1611927600000|2021-01-29 13:40:00|6487.33|6487.33|6498.86|6498.86|6499.13|6499.13|6486.14|6486.14|0
1611927900000|2021-01-29 13:45:00|6499.23|6499.23|6509.99|6509.99|6509.99|6509.99|6497.33|6497.33|0
1611928200000|2021-01-29 13:50:00|6510.69|6510.69|6500.89|6500.89|6510.69|6510.69|6499.14|6499.14|0
1611928500000|2021-01-29 13:55:00|6501.24|6501.24|6498.12|6498.12|6503.01|6503.01|6497.54|6497.54|0
1611928800000|2021-01-29 14:00:00|6498.6|6498.6|6497.9|6497.9|6501.32|6501.32|6495.55|6495.55|0
1611929100000|2021-01-29 14:05:00|6498.39|6498.39|6498.37|6498.37|6501.07|6501.07|6498.02|6498.02|0
1611929400000|2021-01-29 14:10:00|6498.09|6498.09|6500.89|6500.89|6501.96|6501.96|6495.97|6495.97|0
1611929700000|2021-01-29 14:15:00|6501.24|6501.24|6493.11|6493.11|6501.68|6501.68|6492.92|6492.92|0
1611930000000|2021-01-29 14:20:00|6493.48|6493.48|6494.41|6494.41|6500.49|6500.49|6491.93|6491.93|0
1611930300000|2021-01-29 14:25:00|6494.6|6494.6|6492.81|6492.81|6497.84|6497.84|6492.81|6492.81|0
1611930600000|2021-01-29 14:30:00|6492.53|6492.53|6484.4|6484.4|6497.16|6497.16|6478.55|6478.55|0
1611930900000|2021-01-29 14:35:00|6484.75|6484.75|6470.59|6470.59|6484.75|6484.75|6470.59|6470.59|0
1611931200000|2021-01-29 14:40:00|6470.1|6470.1|6467.38|6467.38|6470.1|6470.1|6458.16|6458.16|0
1611931500000|2021-01-29 14:45:00|6467.04|6467.04|6455.76|6455.76|6473.17|6473.17|6455.76|6455.76|0
1611931800000|2021-01-29 14:50:00|6455.28|6455.28|6453.97|6453.97|6455.98|6455.98|6449.28|6449.28|0
1611932100000|2021-01-29 14:55:00|6455.02|6455.02|6474.78|6474.78|6477.64|6477.64|6455.02|6455.02|0
1611932400000|2021-01-29 15:00:00|6475.75|6475.75|6491.97|6491.97|6491.97|6491.97|6475.75|6475.75|0
1611932700000|2021-01-29 15:05:00|6491.63|6491.63|6493.58|6493.58|6493.95|6493.95|6485.44|6485.44|0
1611933000000|2021-01-29 15:10:00|6493.23|6493.23|6504.92|6504.92|6508.09|6508.09|6493.23|6493.23|0
1611933300000|2021-01-29 15:15:00|6506.42|6506.42|6506.32|6506.32|6509.52|6509.52|6503.96|6503.96|0
1611933600000|2021-01-29 15:20:00|6505.74|6505.74|6513.21|6513.21|6515.09|6515.09|6505.74|6505.74|0
1611933900000|2021-01-29 15:25:00|6512.24|6512.24|6507.02|6507.02|6512.24|6512.24|6504.6|6504.6|0
1611934200000|2021-01-29 15:30:00|6506.09|6506.09|6504.24|6504.24|6511.66|6511.66|6503.08|6503.08|0
1611934500000|2021-01-29 15:35:00|6504.05|6504.05|6495.27|6495.27|6504.4|6504.4|6495.27|6495.27|0
1611934800000|2021-01-29 15:40:00|6495.62|6495.62|6497.97|6497.97|6499.27|6499.27|6493.9|6493.9|0
1611935100000|2021-01-29 15:45:00|6497.49|6497.49|6513.43|6513.43|6513.59|6513.59|6495.73|6495.73|0
1611935400000|2021-01-29 15:50:00|6513.25|6513.25|6514.63|6514.63|6515.82|6515.82|6507.45|6507.45|0
1611935700000|2021-01-29 15:55:00|6514.92|6514.92|6510.69|6510.69|6514.92|6514.92|6505.19|6505.19|0
1611936000000|2021-01-29 16:00:00|6511.04|6511.04|6501.31|6501.31|6511.76|6511.76|6500.74|6500.74|0
1611936300000|2021-01-29 16:05:00|6501.02|6501.02|6499.61|6499.61|6502.26|6502.26|6496.95|6496.95|0
1611936600000|2021-01-29 16:10:00|6498.46|6498.46|6496.2|6496.2|6498.74|6498.74|6495.19|6495.19|0
1611936900000|2021-01-29 16:15:00|6496.55|6496.55|6496.98|6496.98|6497.68|6497.68|6493.18|6493.18|0
1611937200000|2021-01-29 16:20:00|6497.33|6497.33|6497.87|6497.87|6501.69|6501.69|6493.88|6493.88|0
1611937500000|2021-01-29 16:25:00|6498.16|6498.16|6475.2|6475.2|6505.06|6505.06|6472.82|6472.82|0
1612167300000|2021-02-01 08:15:00|6553.38|6553.38|6569.12|6569.12|6570.17|6570.17|6553.38|6553.38|0
1612167600000|2021-02-01 08:20:00|6567.72|6567.72|6560.35|6560.35|6567.85|6567.85|6559.79|6559.79|0
1612167900000|2021-02-01 08:25:00|6559.3|6559.3|6544.96|6544.96|6559.3|6559.3|6535.02|6535.02|0
1612168200000|2021-02-01 08:30:00|6546.01|6546.01|6545.13|6545.13|6554.05|6554.05|6544.08|6544.08|0
1612168500000|2021-02-01 08:35:00|6544.57|6544.57|6537.6|6537.6|6544.57|6544.57|6524.87|6524.87|0
1612168800000|2021-02-01 08:40:00|6535.51|6535.51|6547.43|6547.43|6550.95|6550.95|6534.18|6534.18|0
1612169100000|2021-02-01 08:45:00|6547.15|6547.15|6558.36|6558.36|6560.11|6560.11|6540.81|6540.81|0
1612169400000|2021-02-01 08:50:00|6559.2|6559.2|6574.96|6574.96|6575.65|6575.65|6558.85|6558.85|0
1612169700000|2021-02-01 08:55:00|6575.31|6575.31|6586.19|6586.19|6586.19|6586.19|6575.31|6575.31|0
1612170000000|2021-02-01 09:00:00|6586.54|6586.54|6584.37|6584.37|6586.8|6586.8|6579.99|6579.99|0
1612170300000|2021-02-01 09:05:00|6584.02|6584.02|6578.14|6578.14|6585.91|6585.91|6575.09|6575.09|0
1612170600000|2021-02-01 09:10:00|6578.43|6578.43|6576.47|6576.47|6580.89|6580.89|6575.5|6575.5|0
1612170900000|2021-02-01 09:15:00|6576.84|6576.84|6577.56|6577.56|6582.49|6582.49|6576.84|6576.84|0
1612171200000|2021-02-01 09:20:00|6577.85|6577.85|6574.54|6574.54|6578.76|6578.76|6574.54|6574.54|0
1612171500000|2021-02-01 09:25:00|6574.88|6574.88|6575.07|6575.07|6576.92|6576.92|6573.66|6573.66|0
1612171800000|2021-02-01 09:30:00|6575.82|6575.82|6579.5|6579.5|6580.54|6580.54|6575.31|6575.31|0
1612172100000|2021-02-01 09:35:00|6579.21|6579.21|6574.5|6574.5|6579.94|6579.94|6574.15|6574.15|0
1612172400000|2021-02-01 09:40:00|6573.45|6573.45|6567.96|6567.96|6575.28|6575.28|6565.26|6565.26|0
1612172700000|2021-02-01 09:45:00|6566.92|6566.92|6566.96|6566.96|6566.96|6566.96|6557.68|6557.68|0
1612173000000|2021-02-01 09:50:00|6567.3|6567.3|6560.95|6560.95|6569.33|6569.33|6560.95|6560.95|0
1612173300000|2021-02-01 09:55:00|6561.3|6561.3|6561.02|6561.02|6561.37|6561.37|6559.18|6559.18|0
1612173600000|2021-02-01 10:00:00|6561.21|6561.21|6573.58|6573.58|6573.58|6573.58|6561.21|6561.21|0
1612173900000|2021-02-01 10:05:00|6573.93|6573.93|6574.29|6574.29|6575.21|6575.21|6568.92|6568.92|0
1612174200000|2021-02-01 10:10:00|6574.57|6574.57|6576.36|6576.36|6579.35|6579.35|6574|6574|0
1612174500000|2021-02-01 10:15:00|6575.78|6575.78|6573.34|6573.34|6575.78|6575.78|6571.02|6571.02|0
1612174800000|2021-02-01 10:20:00|6572.99|6572.99|6572.32|6572.32|6576.14|6576.14|6571.64|6571.64|0
1612175100000|2021-02-01 10:25:00|6572.13|6572.13|6572.72|6572.72|6573.18|6573.18|6570.18|6570.18|0
1612175400000|2021-02-01 10:30:00|6572.44|6572.44|6581.78|6581.78|6581.78|6581.78|6571.86|6571.86|0
1612175700000|2021-02-01 10:35:00|6582.48|6582.48|6583.06|6583.06|6587.02|6587.02|6581.51|6581.51|0
1612176000000|2021-02-01 10:40:00|6583.34|6583.34|6584.23|6584.23|6590.17|6590.17|6580.5|6580.5|0
1612176300000|2021-02-01 10:45:00|6585.73|6585.73|6590.57|6590.57|6591.82|6591.82|6585.73|6585.73|0
1612176600000|2021-02-01 10:50:00|6590.2|6590.2|6585.64|6585.64|6590.2|6590.2|6585.13|6585.13|0
1612176900000|2021-02-01 10:55:00|6585.15|6585.15|6580.95|6580.95|6585.6|6585.6|6577.66|6577.66|0
1612177200000|2021-02-01 11:00:00|6580.6|6580.6|6584.6|6584.6|6584.66|6584.66|6579.47|6579.47|0
1612177500000|2021-02-01 11:05:00|6584.11|6584.11|6588.45|6588.45|6591.16|6591.16|6583.74|6583.74|0
1612177800000|2021-02-01 11:10:00|6587.47|6587.47|6598.75|6598.75|6599.04|6599.04|6587.33|6587.33|0
1612178100000|2021-02-01 11:15:00|6599.8|6599.8|6605.97|6605.97|6605.97|6605.97|6598.82|6598.82|0
1612178400000|2021-02-01 11:20:00|6606.18|6606.18|6609.57|6609.57|6613.98|6613.98|6605.83|6605.83|0
1612178700000|2021-02-01 11:25:00|6609.86|6609.86|6612.36|6612.36|6612.36|6612.36|6607.36|6607.36|0
1612179000000|2021-02-01 11:30:00|6612.54|6612.54|6614.18|6614.18|6616.2|6616.2|6612|6612|0
1612179300000|2021-02-01 11:35:00|6613.48|6613.48|6609.9|6609.9|6614.38|6614.38|6609.68|6609.68|0
1612179600000|2021-02-01 11:40:00|6610.6|6610.6|6600.98|6600.98|6612.77|6612.77|6600.98|6600.98|0
1612179900000|2021-02-01 11:45:00|6602.03|6602.03|6604.25|6604.25|6605.27|6605.27|6601.62|6601.62|0
1612180200000|2021-02-01 11:50:00|6604.6|6604.6|6608.52|6608.52|6611.57|6611.57|6604.6|6604.6|0
1612180500000|2021-02-01 11:55:00|6607.83|6607.83|6600.83|6600.83|6608.19|6608.19|6600.13|6600.13|0
1612180800000|2021-02-01 12:00:00|6600.55|6600.55|6597.12|6597.12|6600.55|6600.55|6597.12|6597.12|0
1612181100000|2021-02-01 12:05:00|6597.82|6597.82|6600.28|6600.28|6602.93|6602.93|6597.82|6597.82|0
1612181400000|2021-02-01 12:10:00|6600.09|6600.09|6595.52|6595.52|6600.09|6600.09|6595.52|6595.52|0
1612181700000|2021-02-01 12:15:00|6595.87|6595.87|6600.2|6600.2|6603.03|6603.03|6595.52|6595.52|0
1612182000000|2021-02-01 12:20:00|6600.94|6600.94|6605.77|6605.77|6606.47|6606.47|6600.03|6600.03|0
1612182300000|2021-02-01 12:25:00|6605.42|6605.42|6604.87|6604.87|6606.16|6606.16|6602.93|6602.93|0
1612182600000|2021-02-01 12:30:00|6604.69|6604.69|6600.63|6600.63|6605.28|6605.28|6599.66|6599.66|0
1612182900000|2021-02-01 12:35:00|6600.98|6600.98|6602.56|6602.56|6602.56|6602.56|6600.12|6600.12|0
1612183200000|2021-02-01 12:40:00|6602.27|6602.27|6605|6605|6606.19|6606.19|6602.27|6602.27|0
1612183500000|2021-02-01 12:45:00|6606.05|6606.05|6606.96|6606.96|6607.31|6607.31|6603.28|6603.28|0
1612183800000|2021-02-01 12:50:00|6607.94|6607.94|6603.29|6603.29|6608.86|6608.86|6603.29|6603.29|0
1612184100000|2021-02-01 12:55:00|6603.58|6603.58|6599.95|6599.95|6603.64|6603.64|6597.68|6597.68|0
1612184400000|2021-02-01 13:00:00|6600.7|6600.7|6600.31|6600.31|6602.75|6602.75|6598.94|6598.94|0
1612184700000|2021-02-01 13:05:00|6600.88|6600.88|6601.97|6601.97|6603.71|6603.71|6597.89|6597.89|0
1612185000000|2021-02-01 13:10:00|6601.27|6601.27|6594.4|6594.4|6602.04|6602.04|6593.63|6593.63|0
1612185300000|2021-02-01 13:15:00|6595.09|6595.09|6592.33|6592.33|6595.28|6595.28|6591.98|6591.98|0
1612185600000|2021-02-01 13:20:00|6592.88|6592.88|6590.86|6590.86|6595.04|6595.04|6586.82|6586.82|0
1612185900000|2021-02-01 13:25:00|6590.3|6590.3|6593.48|6593.48|6593.48|6593.48|6589.4|6589.4|0
1612186200000|2021-02-01 13:30:00|6593.83|6593.83|6597.47|6597.47|6597.47|6597.47|6593.11|6593.11|0
1612186500000|2021-02-01 13:35:00|6596.77|6596.77|6603.12|6603.12|6603.31|6603.31|6595.53|6595.53|0
1612186800000|2021-02-01 13:40:00|6602.77|6602.77|6602.09|6602.09|6604.67|6604.67|6601.09|6601.09|0
1612187100000|2021-02-01 13:45:00|6601.75|6601.75|6603.37|6603.37|6603.66|6603.66|6599.79|6599.79|0
1612187400000|2021-02-01 13:50:00|6604.12|6604.12|6598.73|6598.73|6604.82|6604.82|6598.38|6598.38|0
1612187700000|2021-02-01 13:55:00|6598.91|6598.91|6599.78|6599.78|6601.69|6601.69|6598.35|6598.35|0
1612188000000|2021-02-01 14:00:00|6600.13|6600.13|6595.62|6595.62|6600.48|6600.48|6594.08|6594.08|0
1612188300000|2021-02-01 14:05:00|6596.6|6596.6|6597.02|6597.02|6598.88|6598.88|6595.53|6595.53|0
1612188600000|2021-02-01 14:10:00|6597.21|6597.21|6601.81|6601.81|6601.81|6601.81|6596.23|6596.23|0
1612188900000|2021-02-01 14:15:00|6601.45|6601.45|6599.69|6599.69|6602.29|6602.29|6599.48|6599.48|0
1612189200000|2021-02-01 14:20:00|6600.18|6600.18|6596.76|6596.76|6600.82|6600.82|6596.76|6596.76|0
1612189500000|2021-02-01 14:25:00|6597.11|6597.11|6602.13|6602.13|6603.92|6603.92|6597.11|6597.11|0
1612189800000|2021-02-01 14:30:00|6601.76|6601.76|6601.47|6601.47|6606.1|6606.1|6598.8|6598.8|0
1612190100000|2021-02-01 14:35:00|6601.76|6601.76|6595.92|6595.92|6603.82|6603.82|6595.23|6595.23|0
1612190400000|2021-02-01 14:40:00|6596.27|6596.27|6588.64|6588.64|6598.51|6598.51|6588.29|6588.29|0
1612190700000|2021-02-01 14:45:00|6588.99|6588.99|6585.29|6585.29|6591.21|6591.21|6584.16|6584.16|0
1612191000000|2021-02-01 14:50:00|6585.64|6585.64|6574.19|6574.19|6588.36|6588.36|6573.7|6573.7|0
1612191300000|2021-02-01 14:55:00|6574.53|6574.53|6586.31|6586.31|6587.79|6587.79|6574.53|6574.53|0
1612191600000|2021-02-01 15:00:00|6585.94|6585.94|6586.7|6586.7|6586.7|6586.7|6580.15|6580.15|0
1612191900000|2021-02-01 15:05:00|6587.75|6587.75|6583.55|6583.55|6590.06|6590.06|6583.08|6583.08|0
1612192200000|2021-02-01 15:10:00|6582.85|6582.85|6589.82|6589.82|6592.73|6592.73|6581.18|6581.18|0
1612192500000|2021-02-01 15:15:00|6590.17|6590.17|6590.37|6590.37|6592.35|6592.35|6586.59|6586.59|0
1612192800000|2021-02-01 15:20:00|6591.07|6591.07|6595.78|6595.78|6596.33|6596.33|6590.52|6590.52|0
1612193100000|2021-02-01 15:25:00|6596.47|6596.47|6591.75|6591.75|6597.54|6597.54|6591.75|6591.75|0
1612193400000|2021-02-01 15:30:00|6591.57|6591.57|6600.03|6600.03|6600.03|6600.03|6591.57|6591.57|0
1612193700000|2021-02-01 15:35:00|6600.38|6600.38|6591.3|6591.3|6601.41|6601.41|6590.8|6590.8|0
1612194000000|2021-02-01 15:40:00|6590.55|6590.55|6593.28|6593.28|6597.98|6597.98|6589.68|6589.68|0
1612194300000|2021-02-01 15:45:00|6592.59|6592.59|6593.47|6593.47|6596.56|6596.56|6590.6|6590.6|0
1612194600000|2021-02-01 15:50:00|6593.68|6593.68|6574.92|6574.92|6593.68|6593.68|6574.92|6574.92|0
1612194900000|2021-02-01 15:55:00|6575.2|6575.2|6575.4|6575.4|6578.03|6578.03|6573.77|6573.77|0
1612195200000|2021-02-01 16:00:00|6575.05|6575.05|6564.43|6564.43|6578.44|6578.44|6564.43|6564.43|0
1612195500000|2021-02-01 16:05:00|6565|6565|6578.15|6578.15|6578.15|6578.15|6565|6565|0
1612195800000|2021-02-01 16:10:00|6577.45|6577.45|6577.2|6577.2|6585.77|6585.77|6576.84|6576.84|0
1612196100000|2021-02-01 16:15:00|6577.95|6577.95|6583.04|6583.04|6585.26|6585.26|6577.64|6577.64|0
1612196400000|2021-02-01 16:20:00|6582.4|6582.4|6592.44|6592.44|6592.44|6592.44|6582.4|6582.4|0
1612196700000|2021-02-01 16:25:00|6591.6|6591.6|6591.19|6591.19|6600.35|6600.35|6590.49|6590.49|0
1612253700000|2021-02-02 08:15:00|6666.32|6666.32|6675.62|6675.62|6676.37|6676.37|6661.51|6661.51|0
1612254000000|2021-02-02 08:20:00|6676.2|6676.2|6677.19|6677.19|6688.14|6688.14|6674|6674|0
1612254300000|2021-02-02 08:25:00|6676.84|6676.84|6689.62|6689.62|6689.62|6689.62|6672.25|6672.25|0
1612254600000|2021-02-02 08:30:00|6690.2|6690.2|6709.64|6709.64|6709.64|6709.64|6690.2|6690.2|0
1612254900000|2021-02-02 08:35:00|6707.54|6707.54|6693.5|6693.5|6707.54|6707.54|6688.27|6688.27|0
1612255200000|2021-02-02 08:40:00|6692.79|6692.79|6684.89|6684.89|6692.79|6692.79|6679.05|6679.05|0
1612255500000|2021-02-02 08:45:00|6684.6|6684.6|6692.98|6692.98|6695.55|6695.55|6684.6|6684.6|0
1612255800000|2021-02-02 08:50:00|6693.67|6693.67|6684.73|6684.73|6698.47|6698.47|6684.73|6684.73|0
1612256100000|2021-02-02 08:55:00|6686.12|6686.12|6703|6703|6704.41|6704.41|6685.55|6685.55|0
1612256400000|2021-02-02 09:00:00|6703.69|6703.69|6713.83|6713.83|6717.66|6717.66|6702.71|6702.71|0
1612256700000|2021-02-02 09:05:00|6713.14|6713.14|6708.15|6708.15|6713.99|6713.99|6706.88|6706.88|0
1612257000000|2021-02-02 09:10:00|6707.57|6707.57|6704.72|6704.72|6709.59|6709.59|6695.3|6695.3|0
1612257300000|2021-02-02 09:15:00|6703.67|6703.67|6702.2|6702.2|6711.44|6711.44|6698.03|6698.03|0
1612257600000|2021-02-02 09:20:00|6701.65|6701.65|6703.82|6703.82|6706.22|6706.22|6700.27|6700.27|0
1612257900000|2021-02-02 09:25:00|6704.93|6704.93|6707.56|6707.56|6707.56|6707.56|6701.66|6701.66|0
1612258200000|2021-02-02 09:30:00|6709.57|6709.57|6706.83|6706.83|6714.59|6714.59|6706.61|6706.61|0
1612258500000|2021-02-02 09:35:00|6707.18|6707.18|6713.06|6713.06|6719.23|6719.23|6707.18|6707.18|0
1612258800000|2021-02-02 09:40:00|6712.01|6712.01|6717.53|6717.53|6719.01|6719.01|6710.39|6710.39|0
1612259100000|2021-02-02 09:45:00|6717.25|6717.25|6713.21|6713.21|6719.72|6719.72|6713.21|6713.21|0
1612259400000|2021-02-02 09:50:00|6712.34|6712.34|6711.13|6711.13|6716.61|6716.61|6711.13|6711.13|0
1612259700000|2021-02-02 09:55:00|6710.78|6710.78|6715.81|6715.81|6716.85|6716.85|6710.78|6710.78|0
1612260000000|2021-02-02 10:00:00|6715.39|6715.39|6715.01|6715.01|6717.61|6717.61|6712.84|6712.84|0
1612260300000|2021-02-02 10:05:00|6714.83|6714.83|6713.67|6713.67|6715.17|6715.17|6708.97|6708.97|0
1612260600000|2021-02-02 10:10:00|6712.62|6712.62|6710.84|6710.84|6712.62|6712.62|6706.69|6706.69|0
1612260900000|2021-02-02 10:15:00|6711.99|6711.99|6705.22|6705.22|6711.99|6711.99|6705.22|6705.22|0
1612261200000|2021-02-02 10:20:00|6705.57|6705.57|6704.05|6704.05|6706.76|6706.76|6702.37|6702.37|0
1612261500000|2021-02-02 10:25:00|6703.68|6703.68|6702.13|6702.13|6704.05|6704.05|6700.64|6700.64|0
1612261800000|2021-02-02 10:30:00|6703.63|6703.63|6708.4|6708.4|6708.4|6708.4|6702.93|6702.93|0
1612262100000|2021-02-02 10:35:00|6707.25|6707.25|6710.78|6710.78|6714.21|6714.21|6707.25|6707.25|0
1612262400000|2021-02-02 10:40:00|6710.49|6710.49|6711.44|6711.44|6715.25|6715.25|6709.8|6709.8|0
1612262700000|2021-02-02 10:45:00|6711.25|6711.25|6710.02|6710.02|6711.25|6711.25|6708.23|6708.23|0
1612263000000|2021-02-02 10:50:00|6708.52|6708.52|6702.77|6702.77|6710.17|6710.17|6702.14|6702.14|0
1612263300000|2021-02-02 10:55:00|6702.48|6702.48|6707.18|6707.18|6707.53|6707.53|6701.6|6701.6|0
1612263600000|2021-02-02 11:00:00|6705.79|6705.79|6699.82|6699.82|6706.34|6706.34|6699.82|6699.82|0
1612263900000|2021-02-02 11:05:00|6700.17|6700.17|6701.78|6701.78|6704.13|6704.13|6698.01|6698.01|0
1612264200000|2021-02-02 11:10:00|6701.49|6701.49|6693.05|6693.05|6701.49|6701.49|6693.05|6693.05|0
1612264500000|2021-02-02 11:15:00|6692.7|6692.7|6699.24|6699.24|6699.24|6699.24|6692.7|6692.7|0
1612264800000|2021-02-02 11:20:00|6699.59|6699.59|6698.81|6698.81|6701.08|6701.08|6695.13|6695.13|0
1612265100000|2021-02-02 11:25:00|6698.46|6698.46|6701.22|6701.22|6703.11|6703.11|6696.87|6696.87|0
1612265400000|2021-02-02 11:30:00|6700.87|6700.87|6699.79|6699.79|6701.4|6701.4|6698.78|6698.78|0
1612265700000|2021-02-02 11:35:00|6699.6|6699.6|6696.84|6696.84|6699.6|6699.6|6696.81|6696.81|0
1612266000000|2021-02-02 11:40:00|6697.19|6697.19|6696|6696|6699.62|6699.62|6695.75|6695.75|0
1612266300000|2021-02-02 11:45:00|6697.39|6697.39|6702.95|6702.95|6703.45|6703.45|6697.39|6697.39|0
1612266600000|2021-02-02 11:50:00|6702.46|6702.46|6697.85|6697.85|6703.81|6703.81|6696.89|6696.89|0
1612266900000|2021-02-02 11:55:00|6698.14|6698.14|6695.3|6695.3|6701.33|6701.33|6694.75|6694.75|0
1612267200000|2021-02-02 12:00:00|6695.79|6695.79|6699.4|6699.4|6699.4|6699.4|6692|6692|0
1612267500000|2021-02-02 12:05:00|6699.58|6699.58|6707.98|6707.98|6709.03|6709.03|6699.58|6699.58|0
1612267800000|2021-02-02 12:10:00|6708.68|6708.68|6710.98|6710.98|6710.98|6710.98|6707.93|6707.93|0
1612268100000|2021-02-02 12:15:00|6710.4|6710.4|6700.85|6700.85|6710.69|6710.69|6700.85|6700.85|0
1612268400000|2021-02-02 12:20:00|6701.9|6701.9|6704.04|6704.04|6706.76|6706.76|6701.9|6701.9|0
1612268700000|2021-02-02 12:25:00|6703.34|6703.34|6704.86|6704.86|6705.91|6705.91|6701.09|6701.09|0
1612269000000|2021-02-02 12:30:00|6705.56|6705.56|6710.42|6710.42|6712.3|6712.3|6705.23|6705.23|0
1612269300000|2021-02-02 12:35:00|6710.91|6710.91|6702.96|6702.96|6711.65|6711.65|6702.96|6702.96|0
1612269600000|2021-02-02 12:40:00|6703.33|6703.33|6716.9|6716.9|6718.62|6718.62|6703.33|6703.33|0
1612269900000|2021-02-02 12:45:00|6716.55|6716.55|6716.31|6716.31|6718.62|6718.62|6712.58|6712.58|0
1612270200000|2021-02-02 12:50:00|6715.27|6715.27|6720.1|6720.1|6720.1|6720.1|6712.61|6712.61|0
1612270500000|2021-02-02 12:55:00|6717.85|6717.85|6723.62|6723.62|6723.62|6723.62|6717.85|6717.85|0
1612270800000|2021-02-02 13:00:00|6723.99|6723.99|6723.11|6723.11|6727.47|6727.47|6723.11|6723.11|0
1612271100000|2021-02-02 13:05:00|6722.62|6722.62|6724.7|6724.7|6724.7|6724.7|6719.84|6719.84|0
1612271400000|2021-02-02 13:10:00|6724.36|6724.36|6717.65|6717.65|6724.58|6724.58|6717.65|6717.65|0
1612271700000|2021-02-02 13:15:00|6717.36|6717.36|6716.41|6716.41|6717.65|6717.65|6711.8|6711.8|0
1612272000000|2021-02-02 13:20:00|6716.9|6716.9|6719.54|6719.54|6720.82|6720.82|6716.9|6716.9|0
1612272300000|2021-02-02 13:25:00|6719.19|6719.19|6714.45|6714.45|6719.38|6719.38|6714.4|6714.4|0
1612272600000|2021-02-02 13:30:00|6713.76|6713.76|6711.74|6711.74|6713.76|6713.76|6710.56|6710.56|0
1612272900000|2021-02-02 13:35:00|6711.92|6711.92|6717.33|6717.33|6717.33|6717.33|6711.23|6711.23|0
1612273200000|2021-02-02 13:40:00|6716.63|6716.63|6717.67|6717.67|6717.67|6717.67|6711.53|6711.53|0
1612273500000|2021-02-02 13:45:00|6717.32|6717.32|6723.5|6723.5|6723.99|6723.99|6717.32|6717.32|0
1612273800000|2021-02-02 13:50:00|6723.69|6723.69|6730.87|6730.87|6730.87|6730.87|6723.08|6723.08|0
1612274100000|2021-02-02 13:55:00|6731.05|6731.05|6737.89|6737.89|6747.53|6747.53|6731.05|6731.05|0
1612274400000|2021-02-02 14:00:00|6738.47|6738.47|6730.05|6730.05|6738.47|6738.47|6730.05|6730.05|0
1612274700000|2021-02-02 14:05:00|6730.39|6730.39|6726.79|6726.79|6733.25|6733.25|6726.79|6726.79|0
1612275000000|2021-02-02 14:10:00|6726.44|6726.44|6727.03|6727.03|6729.82|6729.82|6723.64|6723.64|0
1612275300000|2021-02-02 14:15:00|6726.85|6726.85|6717.12|6717.12|6726.85|6726.85|6716.77|6716.77|0
1612275600000|2021-02-02 14:20:00|6716.83|6716.83|6721.65|6721.65|6723.89|6723.89|6715.67|6715.67|0
1612275900000|2021-02-02 14:25:00|6721.36|6721.36|6721.66|6721.66|6723.3|6723.3|6719.51|6719.51|0
1612276200000|2021-02-02 14:30:00|6721.31|6721.31|6723.74|6723.74|6727.89|6727.89|6720.76|6720.76|0
1612276500000|2021-02-02 14:35:00|6724.09|6724.09|6718.11|6718.11|6726.87|6726.87|6712.89|6712.89|0
1612276800000|2021-02-02 14:40:00|6718.46|6718.46|6722.72|6722.72|6724.63|6724.63|6717.96|6717.96|0
1612277100000|2021-02-02 14:45:00|6723.47|6723.47|6726.5|6726.5|6731.02|6731.02|6721.36|6721.36|0
1612277400000|2021-02-02 14:50:00|6726.02|6726.02|6728.92|6728.92|6729.38|6729.38|6721.3|6721.3|0
1612277700000|2021-02-02 14:55:00|6729.11|6729.11|6739.33|6739.33|6739.33|6739.33|6729.11|6729.11|0
1612278000000|2021-02-02 15:00:00|6739.68|6739.68|6729.58|6729.58|6739.68|6739.68|6727.53|6727.53|0
1612278300000|2021-02-02 15:05:00|6728.54|6728.54|6721.81|6721.81|6729.6|6729.6|6720.09|6720.09|0
1612278600000|2021-02-02 15:10:00|6722.09|6722.09|6723.19|6723.19|6724.29|6724.29|6721.72|6721.72|0
1612278900000|2021-02-02 15:15:00|6722.82|6722.82|6731.33|6731.33|6735.64|6735.64|6722.82|6722.82|0
1612279200000|2021-02-02 15:20:00|6730.98|6730.98|6740.97|6740.97|6743.63|6743.63|6728.48|6728.48|0
1612279500000|2021-02-02 15:25:00|6740.62|6740.62|6739.07|6739.07|6742.94|6742.94|6736.49|6736.49|0
1612279800000|2021-02-02 15:30:00|6739.42|6739.42|6752.28|6752.28|6756.32|6756.32|6739.42|6739.42|0
1612280100000|2021-02-02 15:35:00|6752.63|6752.63|6766.28|6766.28|6766.28|6766.28|6750.51|6750.51|0
1612280400000|2021-02-02 15:40:00|6765.22|6765.22|6754.1|6754.1|6766.29|6766.29|6750.1|6750.1|0
1612280700000|2021-02-02 15:45:00|6753.13|6753.13|6772.13|6772.13|6772.13|6772.13|6753.13|6753.13|0
1612281000000|2021-02-02 15:50:00|6772.83|6772.83|6765.65|6765.65|6775.53|6775.53|6763.92|6763.92|0
1612281300000|2021-02-02 15:55:00|6766.14|6766.14|6759.09|6759.09|6767.92|6767.92|6759.09|6759.09|0
1612281600000|2021-02-02 16:00:00|6758.53|6758.53|6766.48|6766.48|6769.51|6769.51|6756.74|6756.74|0
1612281900000|2021-02-02 16:05:00|6765.99|6765.99|6760.14|6760.14|6772.03|6772.03|6760.14|6760.14|0
1612282200000|2021-02-02 16:10:00|6760.33|6760.33|6761.43|6761.43|6761.43|6761.43|6756.09|6756.09|0
1612282500000|2021-02-02 16:15:00|6761.71|6761.71|6761.42|6761.42|6762.85|6762.85|6759.11|6759.11|0
1612282800000|2021-02-02 16:20:00|6762.17|6762.17|6762.84|6762.84|6763|6763|6759.24|6759.24|0
1612283100000|2021-02-02 16:25:00|6763.13|6763.13|6748.46|6748.46|6763.13|6763.13|6748.46|6748.46|0
1612340100000|2021-02-03 08:15:00|6756.1|6756.1|6739.95|6739.95|6761.39|6761.39|6739.77|6739.77|0
1612340400000|2021-02-03 08:20:00|6740.32|6740.32|6750.21|6750.21|6750.21|6750.21|6737.64|6737.64|0
1612340700000|2021-02-03 08:25:00|6749.35|6749.35|6753.93|6753.93|6755.67|6755.67|6748.19|6748.19|0
1612341000000|2021-02-03 08:30:00|6752.88|6752.88|6760.14|6760.14|6764.68|6764.68|6750.02|6750.02|0
1612341300000|2021-02-03 08:35:00|6759.79|6759.79|6759.47|6759.47|6762.09|6762.09|6756.84|6756.84|0
1612341600000|2021-02-03 08:40:00|6758.41|6758.41|6742.87|6742.87|6759.27|6759.27|6741.76|6741.76|0
1612341900000|2021-02-03 08:45:00|6743.42|6743.42|6734.17|6734.17|6743.42|6743.42|6730.58|6730.58|0
1612342200000|2021-02-03 08:50:00|6734.74|6734.74|6735.04|6735.04|6736.19|6736.19|6728.84|6728.84|0
1612342500000|2021-02-03 08:55:00|6734.49|6734.49|6742.17|6742.17|6742.17|6742.17|6734.14|6734.14|0
1612342800000|2021-02-03 09:00:00|6743.22|6743.22|6742.37|6742.37|6745.81|6745.81|6736.68|6736.68|0
1612343100000|2021-02-03 09:05:00|6742.18|6742.18|6729.22|6729.22|6742.18|6742.18|6729.22|6729.22|0
1612343400000|2021-02-03 09:10:00|6728.73|6728.73|6731.98|6731.98|6735.95|6735.95|6727.47|6727.47|0
1612343700000|2021-02-03 09:15:00|6731.11|6731.11|6728.99|6728.99|6731.11|6731.11|6727.18|6727.18|0
1612344000000|2021-02-03 09:20:00|6729.69|6729.69|6727.9|6727.9|6729.69|6729.69|6724.34|6724.34|0
1612344300000|2021-02-03 09:25:00|6728.6|6728.6|6728.83|6728.83|6728.83|6728.83|6725.84|6725.84|0
1612344600000|2021-02-03 09:30:00|6729.32|6729.32|6734.16|6734.16|6734.16|6734.16|6729.32|6729.32|0
1612344900000|2021-02-03 09:35:00|6734.86|6734.86|6736.87|6736.87|6737.91|6737.91|6734.86|6734.86|0
1612345200000|2021-02-03 09:40:00|6737.22|6737.22|6740.21|6740.21|6740.73|6740.73|6734.67|6734.67|0
1612345500000|2021-02-03 09:45:00|6741.25|6741.25|6745.71|6745.71|6745.71|6745.71|6739.95|6739.95|0
1612345800000|2021-02-03 09:50:00|6745.36|6745.36|6750.5|6750.5|6750.5|6750.5|6742.06|6742.06|0
1612346100000|2021-02-03 09:55:00|6750.32|6750.32|6752.89|6752.89|6753.24|6753.24|6750.21|6750.21|0
1612346400000|2021-02-03 10:00:00|6752.31|6752.31|6757.41|6757.41|6758.91|6758.91|6752.31|6752.31|0
1612346700000|2021-02-03 10:05:00|6757.06|6757.06|6753.02|6753.02|6757.06|6757.06|6753.02|6753.02|0
1612347000000|2021-02-03 10:10:00|6752.15|6752.15|6752.18|6752.18|6754.51|6754.51|6749.92|6749.92|0
1612347300000|2021-02-03 10:15:00|6753.02|6753.02|6751.49|6751.49|6755.59|6755.59|6750.74|6750.74|0
1612347600000|2021-02-03 10:20:00|6751.14|6751.14|6753.63|6753.63|6753.63|6753.63|6749.82|6749.82|0
1612347900000|2021-02-03 10:25:00|6753.98|6753.98|6757.27|6757.27|6757.63|6757.63|6753|6753|0
1612348200000|2021-02-03 10:30:00|6758.02|6758.02|6757.05|6757.05|6760.46|6760.46|6756.66|6756.66|0
1612348500000|2021-02-03 10:35:00|6757.8|6757.8|6761.21|6761.21|6761.61|6761.61|6757.43|6757.43|0
1612348800000|2021-02-03 10:40:00|6760.36|6760.36|6757.2|6757.2|6760.36|6760.36|6754.96|6754.96|0
1612349100000|2021-02-03 10:45:00|6756.83|6756.83|6761.97|6761.97|6761.97|6761.97|6756.83|6756.83|0
1612349400000|2021-02-03 10:50:00|6762.26|6762.26|6756.7|6756.7|6763.64|6763.64|6753.89|6753.89|0
1612349700000|2021-02-03 10:55:00|6756.12|6756.12|6762.52|6762.52|6762.8|6762.8|6755.46|6755.46|0
1612350000000|2021-02-03 11:00:00|6762.33|6762.33|6762.81|6762.81|6762.81|6762.81|6760.55|6760.55|0
1612350300000|2021-02-03 11:05:00|6762.46|6762.46|6765.06|6765.06|6766.11|6766.11|6761.74|6761.74|0
1612350600000|2021-02-03 11:10:00|6764.08|6764.08|6761.3|6761.3|6764.57|6764.57|6761.3|6761.3|0
1612350900000|2021-02-03 11:15:00|6761.88|6761.88|6765.24|6765.24|6765.24|6765.24|6761.88|6761.88|0
1612351200000|2021-02-03 11:20:00|6765.53|6765.53|6765.58|6765.58|6768.13|6768.13|6765.34|6765.34|0
1612351500000|2021-02-03 11:25:00|6764.88|6764.88|6764.87|6764.87|6766.21|6766.21|6761.23|6761.23|0
1612351800000|2021-02-03 11:30:00|6763.88|6763.88|6766.46|6766.46|6766.46|6766.46|6762.76|6762.76|0
1612352100000|2021-02-03 11:35:00|6765.76|6765.76|6764.14|6764.14|6766.22|6766.22|6763.85|6763.85|0
1612352400000|2021-02-03 11:40:00|6764.49|6764.49|6770.83|6770.83|6772.81|6772.81|6764.49|6764.49|0
1612352700000|2021-02-03 11:45:00|6771.32|6771.32|6768.54|6768.54|6771.67|6771.67|6768.05|6768.05|0
1612353000000|2021-02-03 11:50:00|6768.19|6768.19|6762.04|6762.04|6768.32|6768.32|6762.04|6762.04|0
1612353300000|2021-02-03 11:55:00|6761.46|6761.46|6767.41|6767.41|6768.52|6768.52|6761.02|6761.02|0
1612353600000|2021-02-03 12:00:00|6766.93|6766.93|6766.75|6766.75|6766.93|6766.93|6759.55|6759.55|0
1612353900000|2021-02-03 12:05:00|6766.46|6766.46|6760.02|6760.02|6768.43|6768.43|6759.09|6759.09|0
1612354200000|2021-02-03 12:10:00|6759.83|6759.83|6763.07|6763.07|6763.07|6763.07|6756.97|6756.97|0
1612354500000|2021-02-03 12:15:00|6763.26|6763.26|6765.68|6765.68|6766.64|6766.64|6762.52|6762.52|0
1612354800000|2021-02-03 12:20:00|6766.04|6766.04|6760.39|6760.39|6767.18|6767.18|6760.04|6760.04|0
1612355100000|2021-02-03 12:25:00|6760.76|6760.76|6763.05|6763.05|6763.19|6763.19|6760.76|6760.76|0
1612355400000|2021-02-03 12:30:00|6762.86|6762.86|6767.79|6767.79|6767.79|6767.79|6762.86|6762.86|0
1612355700000|2021-02-03 12:35:00|6767.44|6767.44|6771.03|6771.03|6771.68|6771.68|6767.44|6767.44|0
1612356000000|2021-02-03 12:40:00|6771.4|6771.4|6767.43|6767.43|6773.25|6773.25|6767.43|6767.43|0
1612356300000|2021-02-03 12:45:00|6767.71|6767.71|6761.81|6761.81|6768|6768|6761.46|6761.46|0
1612356600000|2021-02-03 12:50:00|6762.16|6762.16|6763.64|6763.64|6764.79|6764.79|6762.16|6762.16|0
1612356900000|2021-02-03 12:55:00|6762.95|6762.95|6753.78|6753.78|6762.95|6762.95|6753.7|6753.7|0
1612357200000|2021-02-03 13:00:00|6753.07|6753.07|6754.1|6754.1|6754.39|6754.39|6752.31|6752.31|0
1612357500000|2021-02-03 13:05:00|6753.4|6753.4|6751.3|6751.3|6754.1|6754.1|6750.46|6750.46|0
1612357800000|2021-02-03 13:10:00|6750.26|6750.26|6748.39|6748.39|6750.54|6750.54|6747.78|6747.78|0
1612358100000|2021-02-03 13:15:00|6748.74|6748.74|6752.9|6752.9|6752.9|6752.9|6748.74|6748.74|0
1612358400000|2021-02-03 13:20:00|6753.08|6753.08|6759.98|6759.98|6759.98|6759.98|6753.08|6753.08|0
1612358700000|2021-02-03 13:25:00|6759.27|6759.27|6761.89|6761.89|6761.92|6761.92|6758.36|6758.36|0
1612359000000|2021-02-03 13:30:00|6761.7|6761.7|6758.61|6758.61|6761.7|6761.7|6757.75|6757.75|0
1612359300000|2021-02-03 13:35:00|6758.26|6758.26|6753.65|6753.65|6758.26|6758.26|6753.6|6753.6|0
1612359600000|2021-02-03 13:40:00|6754.39|6754.39|6754.52|6754.52|6756.25|6756.25|6752.29|6752.29|0
1612359900000|2021-02-03 13:45:00|6753.02|6753.02|6752.18|6752.18|6754.34|6754.34|6751.85|6751.85|0
1612360200000|2021-02-03 13:50:00|6751.99|6751.99|6754.07|6754.07|6754.07|6754.07|6751.97|6751.97|0
1612360500000|2021-02-03 13:55:00|6754.42|6754.42|6753.32|6753.32|6754.42|6754.42|6751.92|6751.92|0
1612360800000|2021-02-03 14:00:00|6753.03|6753.03|6759.76|6759.76|6759.76|6759.76|6752.33|6752.33|0
1612361100000|2021-02-03 14:05:00|6760.11|6760.11|6762.14|6762.14|6763.27|6763.27|6760.03|6760.03|0
1612361400000|2021-02-03 14:10:00|6761.09|6761.09|6755.04|6755.04|6761.15|6761.15|6753.03|6753.03|0
1612361700000|2021-02-03 14:15:00|6753.99|6753.99|6744.95|6744.95|6753.99|6753.99|6744.95|6744.95|0
1612362000000|2021-02-03 14:20:00|6744.38|6744.38|6744.59|6744.59|6747.35|6747.35|6744.3|6744.3|0
1612362300000|2021-02-03 14:25:00|6744.24|6744.24|6740.84|6740.84|6744.45|6744.45|6740.14|6740.14|0
1612362600000|2021-02-03 14:30:00|6741.19|6741.19|6734.34|6734.34|6742.42|6742.42|6732.78|6732.78|0
1612362900000|2021-02-03 14:35:00|6734.53|6734.53|6729.12|6729.12|6737.57|6737.57|6727.65|6727.65|0
1612363200000|2021-02-03 14:40:00|6728.93|6728.93|6731.64|6731.64|6733.01|6733.01|6728.05|6728.05|0
1612363500000|2021-02-03 14:45:00|6731.83|6731.83|6732.92|6732.92|6737.77|6737.77|6731.83|6731.83|0
1612363800000|2021-02-03 14:50:00|6732.22|6732.22|6730.75|6730.75|6733.26|6733.26|6730.56|6730.56|0
1612364100000|2021-02-03 14:55:00|6730.26|6730.26|6721.82|6721.82|6735.44|6735.44|6721.65|6721.65|0
1612364400000|2021-02-03 15:00:00|6722.57|6722.57|6718.89|6718.89|6722.57|6722.57|6716.33|6716.33|0
1612364700000|2021-02-03 15:05:00|6719.08|6719.08|6721.95|6721.95|6723.13|6723.13|6719.08|6719.08|0
1612365000000|2021-02-03 15:10:00|6722.7|6722.7|6710.46|6710.46|6723.19|6723.19|6707.96|6707.96|0
1612365300000|2021-02-03 15:15:00|6711.21|6711.21|6698.54|6698.54|6711.56|6711.56|6698.19|6698.19|0
1612365600000|2021-02-03 15:20:00|6698.89|6698.89|6702.27|6702.27|6703.31|6703.31|6697.62|6697.62|0
1612365900000|2021-02-03 15:25:00|6702.97|6702.97|6694.16|6694.16|6702.97|6702.97|6694.16|6694.16|0
1612366200000|2021-02-03 15:30:00|6693.46|6693.46|6696.42|6696.42|6700.96|6700.96|6692.72|6692.72|0
1612366500000|2021-02-03 15:35:00|6696.77|6696.77|6698.26|6698.26|6699.54|6699.54|6696.58|6696.58|0
1612366800000|2021-02-03 15:40:00|6697.77|6697.77|6709.58|6709.58|6711.04|6711.04|6697.48|6697.48|0
1612367100000|2021-02-03 15:45:00|6710.07|6710.07|6717.46|6717.46|6717.81|6717.81|6708.03|6708.03|0
1612367400000|2021-02-03 15:50:00|6718.39|6718.39|6720.88|6720.88|6722.2|6722.2|6718.06|6718.06|0
1612367700000|2021-02-03 15:55:00|6720.39|6720.39|6709.44|6709.44|6720.44|6720.44|6708.81|6708.81|0
1612368000000|2021-02-03 16:00:00|6708.74|6708.74|6710.68|6710.68|6711.8|6711.8|6707.43|6707.43|0
1612368300000|2021-02-03 16:05:00|6710.33|6710.33|6705.47|6705.47|6710.33|6710.33|6705.12|6705.12|0
1612368600000|2021-02-03 16:10:00|6704.72|6704.72|6709.15|6709.15|6710.33|6710.33|6703.39|6703.39|0
1612368900000|2021-02-03 16:15:00|6708.1|6708.1|6709.31|6709.31|6709.74|6709.74|6702.59|6702.59|0
1612369200000|2021-02-03 16:20:00|6709.66|6709.66|6707.64|6707.64|6713.6|6713.6|6707.29|6707.29|0
1612369500000|2021-02-03 16:25:00|6707.99|6707.99|6706.9|6706.9|6708.26|6708.26|6702.4|6702.4|0
1612426500000|2021-02-04 08:15:00|6751.67|6751.67|6755.17|6755.17|6756.16|6756.16|6750.9|6750.9|0
1612426800000|2021-02-04 08:20:00|6752.87|6752.87|6750.01|6750.01|6755.13|6755.13|6746.28|6746.28|0
1612427100000|2021-02-04 08:25:00|6749.52|6749.52|6755.03|6755.03|6755.58|6755.58|6744.4|6744.4|0
1612427400000|2021-02-04 08:30:00|6755.32|6755.32|6771.54|6771.54|6772.29|6772.29|6755.32|6755.32|0
1612427700000|2021-02-04 08:35:00|6772.03|6772.03|6755.97|6755.97|6773.22|6773.22|6755.97|6755.97|0
1612428000000|2021-02-04 08:40:00|6754.57|6754.57|6765.3|6765.3|6766.05|6766.05|6754.57|6754.57|0
1612428300000|2021-02-04 08:45:00|6764.6|6764.6|6766.59|6766.59|6770.52|6770.52|6762.9|6762.9|0
1612428600000|2021-02-04 08:50:00|6766.94|6766.94|6764.39|6764.39|6769.92|6769.92|6763.88|6763.88|0
1612428900000|2021-02-04 08:55:00|6763.53|6763.53|6759.39|6759.39|6763.77|6763.77|6756.03|6756.03|0
1612429200000|2021-02-04 09:00:00|6760.59|6760.59|6765.22|6765.22|6769.51|6769.51|6760.59|6760.59|0
1612429500000|2021-02-04 09:05:00|6764.67|6764.67|6759.87|6759.87|6764.74|6764.74|6759.87|6759.87|0
1612429800000|2021-02-04 09:10:00|6759.5|6759.5|6742.95|6742.95|6759.5|6759.5|6742.66|6742.66|0
1612430100000|2021-02-04 09:15:00|6742.77|6742.77|6747.11|6747.11|6748.86|6748.86|6742.77|6742.77|0
1612430400000|2021-02-04 09:20:00|6745.72|6745.72|6744.28|6744.28|6747.56|6747.56|6741.46|6741.46|0
1612430700000|2021-02-04 09:25:00|6743.93|6743.93|6741.48|6741.48|6746.31|6746.31|6740.68|6740.68|0
1612431000000|2021-02-04 09:30:00|6741.66|6741.66|6743.52|6743.52|6744.3|6744.3|6737.46|6737.46|0
1612431300000|2021-02-04 09:35:00|6743.87|6743.87|6749.17|6749.17|6749.17|6749.17|6743.52|6743.52|0
1612431600000|2021-02-04 09:40:00|6748.82|6748.82|6738.54|6738.54|6748.82|6748.82|6736.26|6736.26|0
1612431900000|2021-02-04 09:45:00|6738.89|6738.89|6741.14|6741.14|6741.33|6741.33|6737.88|6737.88|0
1612432200000|2021-02-04 09:50:00|6741.49|6741.49|6739.45|6739.45|6744.62|6744.62|6739.45|6739.45|0
1612432500000|2021-02-04 09:55:00|6738.7|6738.7|6741.87|6741.87|6741.87|6741.87|6738.7|6738.7|0
1612432800000|2021-02-04 10:00:00|6742.23|6742.23|6742.11|6742.11|6744.84|6744.84|6738.96|6738.96|0
1612433100000|2021-02-04 10:05:00|6741.93|6741.93|6746.87|6746.87|6747.61|6747.61|6741.86|6741.86|0
1612433400000|2021-02-04 10:10:00|6747.36|6747.36|6747.55|6747.55|6749.5|6749.5|6745.4|6745.4|0
1612433700000|2021-02-04 10:15:00|6746.57|6746.57|6748.25|6748.25|6748.25|6748.25|6744.2|6744.2|0
1612434000000|2021-02-04 10:20:00|6747.55|6747.55|6745.61|6745.61|6749.64|6749.64|6742.63|6742.63|0
1612434300000|2021-02-04 10:25:00|6745.79|6745.79|6745.09|6745.09|6745.79|6745.79|6737.79|6737.79|0
1612434600000|2021-02-04 10:30:00|6745.79|6745.79|6733.81|6733.81|6745.79|6745.79|6732.46|6732.46|0
1612434900000|2021-02-04 10:35:00|6734.02|6734.02|6727.54|6727.54|6735.18|6735.18|6727.19|6727.19|0
1612435200000|2021-02-04 10:40:00|6728.94|6728.94|6728.97|6728.97|6728.97|6728.97|6723.78|6723.78|0
1612435500000|2021-02-04 10:45:00|6729.26|6729.26|6733.4|6733.4|6733.4|6733.4|6729.26|6729.26|0
1612435800000|2021-02-04 10:50:00|6732.34|6732.34|6734.8|6734.8|6738.38|6738.38|6731.99|6731.99|0
1612436100000|2021-02-04 10:55:00|6734.45|6734.45|6738.48|6738.48|6738.8|6738.8|6734.45|6734.45|0
1612436400000|2021-02-04 11:00:00|6738.13|6738.13|6736.84|6736.84|6738.48|6738.48|6736.05|6736.05|0
1612436700000|2021-02-04 11:05:00|6737.9|6737.9|6725.58|6725.58|6738.6|6738.6|6725.58|6725.58|0
1612437000000|2021-02-04 11:10:00|6726.28|6726.28|6727.29|6727.29|6728.1|6728.1|6724.08|6724.08|0
1612437300000|2021-02-04 11:15:00|6727.58|6727.58|6727.63|6727.63|6730.04|6730.04|6726.94|6726.94|0
1612437600000|2021-02-04 11:20:00|6727.34|6727.34|6725.23|6725.23|6727.34|6727.34|6724.24|6724.24|0
1612437900000|2021-02-04 11:25:00|6724.88|6724.88|6727.14|6727.14|6729.67|6729.67|6724.88|6724.88|0
1612438200000|2021-02-04 11:30:00|6726.96|6726.96|6721.55|6721.55|6727.82|6727.82|6721.15|6721.15|0
1612438500000|2021-02-04 11:35:00|6721.84|6721.84|6718.22|6718.22|6724.04|6724.04|6718.22|6718.22|0
1612438800000|2021-02-04 11:40:00|6717.87|6717.87|6711.75|6711.75|6718.36|6718.36|6711.75|6711.75|0
1612439100000|2021-02-04 11:45:00|6712.23|6712.23|6699.71|6699.71|6713.06|6713.06|6699.41|6699.41|0
1612439400000|2021-02-04 11:50:00|6699.51|6699.51|6695.69|6695.69|6699.71|6699.71|6695.63|6695.63|0
1612439700000|2021-02-04 11:55:00|6695.34|6695.34|6687.57|6687.57|6696.53|6696.53|6687.57|6687.57|0
1612440000000|2021-02-04 12:00:00|6687.94|6687.94|6683.73|6683.73|6691.16|6691.16|6680.48|6680.48|0
1612440300000|2021-02-04 12:05:00|6681.94|6681.94|6677.12|6677.12|6681.94|6681.94|6677.12|6677.12|0
1612440600000|2021-02-04 12:10:00|6676.7|6676.7|6673.68|6673.68|6676.7|6676.7|6672.36|6672.36|0
1612440900000|2021-02-04 12:15:00|6674.03|6674.03|6678.8|6678.8|6678.8|6678.8|6674.03|6674.03|0
1612441200000|2021-02-04 12:20:00|6679.15|6679.15|6674.56|6674.56|6680.39|6680.39|6674.07|6674.07|0
1612441500000|2021-02-04 12:25:00|6674.93|6674.93|6676|6676|6678.58|6678.58|6674.58|6674.58|0
1612441800000|2021-02-04 12:30:00|6674.6|6674.6|6677.17|6677.17|6678.74|6678.74|6673.76|6673.76|0
1612442100000|2021-02-04 12:35:00|6676.42|6676.42|6677.92|6677.92|6680.79|6680.79|6676.42|6676.42|0
1612442400000|2021-02-04 12:40:00|6678.5|6678.5|6682.52|6682.52|6682.87|6682.87|6677.72|6677.72|0
1612442700000|2021-02-04 12:45:00|6682.99|6682.99|6687.81|6687.81|6689.51|6689.51|6682.99|6682.99|0
1612443000000|2021-02-04 12:50:00|6688.47|6688.47|6691.05|6691.05|6691.05|6691.05|6688.47|6688.47|0
1612443300000|2021-02-04 12:55:00|6691.4|6691.4|6691.52|6691.52|6692.29|6692.29|6688.71|6688.71|0
1612443600000|2021-02-04 13:00:00|6691.17|6691.17|6688.19|6688.19|6691.17|6691.17|6686.01|6686.01|0
1612443900000|2021-02-04 13:05:00|6688.68|6688.68|6690.56|6690.56|6693.35|6693.35|6688.68|6688.68|0
1612444200000|2021-02-04 13:10:00|6688.32|6688.32|6687.1|6687.1|6689.36|6689.36|6687.1|6687.1|0
1612444500000|2021-02-04 13:15:00|6687.59|6687.59|6686.83|6686.83|6688.13|6688.13|6685.72|6685.72|0
1612444800000|2021-02-04 13:20:00|6687.58|6687.58|6690.19|6690.19|6690.19|6690.19|6687.23|6687.23|0
1612445100000|2021-02-04 13:25:00|6689.84|6689.84|6686.06|6686.06|6693.19|6693.19|6683.99|6683.99|0
1612445400000|2021-02-04 13:30:00|6686.41|6686.41|6682.48|6682.48|6688.52|6688.52|6682.48|6682.48|0
1612445700000|2021-02-04 13:35:00|6682.97|6682.97|6678.63|6678.63|6684.18|6684.18|6678.63|6678.63|0
1612446000000|2021-02-04 13:40:00|6677.65|6677.65|6674.3|6674.3|6677.65|6677.65|6671.41|6671.41|0
1612446300000|2021-02-04 13:45:00|6673.95|6673.95|6674.45|6674.45|6675.2|6675.2|6671.73|6671.73|0
1612446600000|2021-02-04 13:50:00|6674.1|6674.1|6680.71|6680.71|6680.71|6680.71|6672.22|6672.22|0
1612446900000|2021-02-04 13:55:00|6680.22|6680.22|6679.17|6679.17|6680.57|6680.57|6678.5|6678.5|0
1612447200000|2021-02-04 14:00:00|6679.91|6679.91|6683.84|6683.84|6686.48|6686.48|6679.57|6679.57|0
1612447500000|2021-02-04 14:05:00|6684.33|6684.33|6683.26|6683.26|6687.55|6687.55|6682.29|6682.29|0
1612447800000|2021-02-04 14:10:00|6683.75|6683.75|6682.68|6682.68|6686.27|6686.27|6679.54|6679.54|0
1612448100000|2021-02-04 14:15:00|6682.97|6682.97|6683.07|6683.07|6684.08|6684.08|6681.82|6681.82|0
1612448400000|2021-02-04 14:20:00|6683.77|6683.77|6677.14|6677.14|6684.82|6684.82|6676.33|6676.33|0
1612448700000|2021-02-04 14:25:00|6677.84|6677.84|6684.24|6684.24|6685.43|6685.43|6677.84|6677.84|0
1612449000000|2021-02-04 14:30:00|6684.59|6684.59|6683.2|6683.2|6685.36|6685.36|6679.81|6679.81|0
1612449300000|2021-02-04 14:35:00|6682.85|6682.85|6674.94|6674.94|6684.09|6684.09|6674.6|6674.6|0
1612449600000|2021-02-04 14:40:00|6675.31|6675.31|6674.94|6674.94|6675.79|6675.79|6672.65|6672.65|0
1612449900000|2021-02-04 14:45:00|6674.59|6674.59|6678.58|6678.58|6678.58|6678.58|6672.18|6672.18|0
1612450200000|2021-02-04 14:50:00|6679.97|6679.97|6669.67|6669.67|6679.97|6679.97|6668.57|6668.57|0
1612450500000|2021-02-04 14:55:00|6670.71|6670.71|6673.34|6673.34|6674.77|6674.77|6670.22|6670.22|0
1612450800000|2021-02-04 15:00:00|6673.69|6673.69|6677.92|6677.92|6678.27|6678.27|6667.9|6667.9|0
1612451100000|2021-02-04 15:05:00|6678.2|6678.2|6681.59|6681.59|6685.42|6685.42|6678.2|6678.2|0
1612451400000|2021-02-04 15:10:00|6680.84|6680.84|6686.4|6686.4|6686.4|6686.4|6678.43|6678.43|0
1612451700000|2021-02-04 15:15:00|6686.59|6686.59|6692.01|6692.01|6694.99|6694.99|6684.49|6684.49|0
1612452000000|2021-02-04 15:20:00|6692.36|6692.36|6690.72|6690.72|6692.5|6692.5|6687.33|6687.33|0
1612452300000|2021-02-04 15:25:00|6690.23|6690.23|6676.12|6676.12|6690.23|6690.23|6675.19|6675.19|0
1612452600000|2021-02-04 15:30:00|6676.3|6676.3|6684.75|6684.75|6684.94|6684.94|6675.81|6675.81|0
1612452900000|2021-02-04 15:35:00|6685.04|6685.04|6692.28|6692.28|6692.28|6692.28|6685.04|6685.04|0
1612453200000|2021-02-04 15:40:00|6692.63|6692.63|6696.02|6696.02|6696.83|6696.83|6688.82|6688.82|0
1612453500000|2021-02-04 15:45:00|6695.83|6695.83|6693.88|6693.88|6696.04|6696.04|6691.18|6691.18|0
1612453800000|2021-02-04 15:50:00|6694.23|6694.23|6707.27|6707.27|6707.27|6707.27|6693.74|6693.74|0
1612454100000|2021-02-04 15:55:00|6706.92|6706.92|6703.7|6703.7|6712.95|6712.95|6702.82|6702.82|0
1612454400000|2021-02-04 16:00:00|6702.72|6702.72|6708.6|6708.6|6708.6|6708.6|6699.86|6699.86|0
1612454700000|2021-02-04 16:05:00|6708.26|6708.26|6704.94|6704.94|6709.71|6709.71|6703.44|6703.44|0
1612455000000|2021-02-04 16:10:00|6705.28|6705.28|6708.47|6708.47|6709.74|6709.74|6705.28|6705.28|0
1612455300000|2021-02-04 16:15:00|6708.12|6708.12|6707.38|6707.38|6709.91|6709.91|6706.36|6706.36|0
1612455600000|2021-02-04 16:20:00|6706.89|6706.89|6706.12|6706.12|6708.44|6708.44|6703.39|6703.39|0
1612455900000|2021-02-04 16:25:00|6705.42|6705.42|6701.48|6701.48|6705.42|6705.42|6698.65|6698.65|0
1612512900000|2021-02-05 08:15:00|6692.84|6692.84|6685.37|6685.37|6693.79|6693.79|6680.79|6680.79|0
1612513200000|2021-02-05 08:20:00|6685.02|6685.02|6689.48|6689.48|6693.21|6693.21|6685.02|6685.02|0
1612513500000|2021-02-05 08:25:00|6688.55|6688.55|6671.57|6671.57|6688.55|6688.55|6669.87|6669.87|0
1612513800000|2021-02-05 08:30:00|6671.28|6671.28|6687.2|6687.2|6690.28|6690.28|6671.08|6671.08|0
1612514100000|2021-02-05 08:35:00|6687.95|6687.95|6687.66|6687.66|6693.32|6693.32|6686.73|6686.73|0
1612514400000|2021-02-05 08:40:00|6686.25|6686.25|6686.9|6686.9|6688.36|6688.36|6684.55|6684.55|0
1612514700000|2021-02-05 08:45:00|6688.3|6688.3|6694.07|6694.07|6697.72|6697.72|6688.3|6688.3|0
1612515000000|2021-02-05 08:50:00|6694.77|6694.77|6692.74|6692.74|6697.13|6697.13|6692.74|6692.74|0
1612515300000|2021-02-05 08:55:00|6693.03|6693.03|6688.35|6688.35|6693.03|6693.03|6688.35|6688.35|0
1612515600000|2021-02-05 09:00:00|6688.15|6688.15|6685.48|6685.48|6689.17|6689.17|6685.48|6685.48|0
1612515900000|2021-02-05 09:05:00|6685.2|6685.2|6680.88|6680.88|6685.2|6685.2|6679.39|6679.39|0
1612516200000|2021-02-05 09:10:00|6681.06|6681.06|6680.19|6680.19|6686.41|6686.41|6679.84|6679.84|0
1612516500000|2021-02-05 09:15:00|6679.82|6679.82|6678.29|6678.29|6679.82|6679.82|6671.68|6671.68|0
1612516800000|2021-02-05 09:20:00|6677.56|6677.56|6677.72|6677.72|6679.14|6679.14|6676.63|6676.63|0
1612517100000|2021-02-05 09:25:00|6677.53|6677.53|6680.4|6680.4|6682.01|6682.01|6675.39|6675.39|0
1612517400000|2021-02-05 09:30:00|6680.03|6680.03|6679.46|6679.46|6680.84|6680.84|6676.8|6676.8|0
1612517700000|2021-02-05 09:35:00|6679.09|6679.09|6668.3|6668.3|6679.09|6679.09|6666.65|6666.65|0
1612518000000|2021-02-05 09:40:00|6669.27|6669.27|6678.25|6678.25|6678.25|6678.25|6668.58|6668.58|0
1612518300000|2021-02-05 09:45:00|6678.96|6678.96|6678.66|6678.66|6682.43|6682.43|6678.66|6678.66|0
1612518600000|2021-02-05 09:50:00|6678.18|6678.18|6674.9|6674.9|6678.18|6678.18|6674.47|6674.47|0
1612518900000|2021-02-05 09:55:00|6675.39|6675.39|6674.54|6674.54|6677.06|6677.06|6674.54|6674.54|0
1612519200000|2021-02-05 10:00:00|6674.25|6674.25|6681.14|6681.14|6681.14|6681.14|6673.56|6673.56|0
1612519500000|2021-02-05 10:05:00|6681.51|6681.51|6679.43|6679.43|6683.75|6683.75|6679.43|6679.43|0
1612519800000|2021-02-05 10:10:00|6678.85|6678.85|6679.21|6679.21|6680.19|6680.19|6677.8|6677.8|0
1612520100000|2021-02-05 10:15:00|6678.86|6678.86|6674.61|6674.61|6680.71|6680.71|6672.76|6672.76|0
1612520400000|2021-02-05 10:20:00|6675.1|6675.1|6675.92|6675.92|6677.14|6677.14|6675.1|6675.1|0
1612520700000|2021-02-05 10:25:00|6675.55|6675.55|6674.79|6674.79|6675.55|6675.55|6674.18|6674.18|0
1612521000000|2021-02-05 10:30:00|6674.44|6674.44|6670.91|6670.91|6676.48|6676.48|6670.91|6670.91|0
1612521300000|2021-02-05 10:35:00|6671.26|6671.26|6673.72|6673.72|6673.91|6673.91|6668.62|6668.62|0
1612521600000|2021-02-05 10:40:00|6674.07|6674.07|6680.74|6680.74|6681.09|6681.09|6672.04|6672.04|0
1612521900000|2021-02-05 10:45:00|6679.68|6679.68|6689.49|6689.49|6690.06|6690.06|6679.68|6679.68|0
1612522200000|2021-02-05 10:50:00|6688.09|6688.09|6688.64|6688.64|6689.72|6689.72|6686.36|6686.36|0
1612522500000|2021-02-05 10:55:00|6688.29|6688.29|6689.14|6689.14|6690.77|6690.77|6686.16|6686.16|0
1612522800000|2021-02-05 11:00:00|6689.88|6689.88|6697.33|6697.33|6698.72|6698.72|6689.88|6689.88|0
1612523100000|2021-02-05 11:05:00|6697.7|6697.7|6699.66|6699.66|6699.66|6699.66|6697.31|6697.31|0
1612523400000|2021-02-05 11:10:00|6700.01|6700.01|6703.39|6703.39|6705.98|6705.98|6699.52|6699.52|0
1612523700000|2021-02-05 11:15:00|6703.88|6703.88|6706.71|6706.71|6708.17|6708.17|6702.76|6702.76|0
1612524000000|2021-02-05 11:20:00|6705.96|6705.96|6705.18|6705.18|6707.1|6707.1|6703.81|6703.81|0
1612524300000|2021-02-05 11:25:00|6704.84|6704.84|6700.81|6700.81|6705.2|6705.2|6699.24|6699.24|0
1612524600000|2021-02-05 11:30:00|6700.1|6700.1|6692.25|6692.25|6700.1|6700.1|6691.09|6691.09|0
1612524900000|2021-02-05 11:35:00|6691.56|6691.56|6686.11|6686.11|6691.56|6691.56|6684.39|6684.39|0
1612525200000|2021-02-05 11:40:00|6685.76|6685.76|6684.55|6684.55|6688.92|6688.92|6684.2|6684.2|0
1612525500000|2021-02-05 11:45:00|6684.21|6684.21|6679.66|6679.66|6685.28|6685.28|6678.27|6678.27|0
1612525800000|2021-02-05 11:50:00|6680.71|6680.71|6678.84|6678.84|6682.69|6682.69|6677.85|6677.85|0
1612526100000|2021-02-05 11:55:00|6678.49|6678.49|6670.6|6670.6|6679.55|6679.55|6668.28|6668.28|0
1612526400000|2021-02-05 12:00:00|6670.97|6670.97|6670.81|6670.81|6672.43|6672.43|6668.79|6668.79|0
1612526700000|2021-02-05 12:05:00|6671.1|6671.1|6675.09|6675.09|6678.27|6678.27|6671.1|6671.1|0
1612527000000|2021-02-05 12:10:00|6674.74|6674.74|6678.27|6678.27|6679.77|6679.77|6670.59|6670.59|0
1612527300000|2021-02-05 12:15:00|6678.62|6678.62|6680.64|6680.64|6683.08|6683.08|6678.27|6678.27|0
1612527600000|2021-02-05 12:20:00|6681.34|6681.34|6679.64|6679.64|6683.12|6683.12|6679.16|6679.16|0
1612527900000|2021-02-05 12:25:00|6679.01|6679.01|6680.01|6680.01|6681.73|6681.73|6677.25|6677.25|0
1612528200000|2021-02-05 12:30:00|6679.52|6679.52|6675.87|6675.87|6682.04|6682.04|6675.17|6675.17|0
1612528500000|2021-02-05 12:35:00|6676.22|6676.22|6675.33|6675.33|6677.38|6677.38|6674.98|6674.98|0
1612528800000|2021-02-05 12:40:00|6674.63|6674.63|6673.03|6673.03|6674.63|6674.63|6670.44|6670.44|0
1612529100000|2021-02-05 12:45:00|6672.5|6672.5|6674.43|6674.43|6675.15|6675.15|6671.75|6671.75|0
1612529400000|2021-02-05 12:50:00|6673.73|6673.73|6672.88|6672.88|6674.65|6674.65|6670.87|6670.87|0
1612529700000|2021-02-05 12:55:00|6673.06|6673.06|6672.77|6672.77|6673.25|6673.25|6670.78|6670.78|0
1612530000000|2021-02-05 13:00:00|6673.12|6673.12|6673.78|6673.78|6674.16|6674.16|6671.68|6671.68|0
1612530300000|2021-02-05 13:05:00|6672.7|6672.7|6666.63|6666.63|6672.7|6672.7|6666.34|6666.34|0
1612530600000|2021-02-05 13:10:00|6666.91|6666.91|6668.74|6668.74|6672.46|6672.46|6665.71|6665.71|0
1612530900000|2021-02-05 13:15:00|6669.09|6669.09|6668.2|6668.2|6671.18|6671.18|6668.2|6668.2|0
1612531200000|2021-02-05 13:20:00|6668.55|6668.55|6676.53|6676.53|6676.53|6676.53|6668.13|6668.13|0
1612531500000|2021-02-05 13:25:00|6677.51|6677.51|6683.07|6683.07|6683.07|6683.07|6677.02|6677.02|0
1612531800000|2021-02-05 13:30:00|6682.7|6682.7|6671.72|6671.72|6683.18|6683.18|6668.74|6668.74|0
1612532100000|2021-02-05 13:35:00|6672.01|6672.01|6674.94|6674.94|6675.97|6675.97|6671.47|6671.47|0
1612532400000|2021-02-05 13:40:00|6674.45|6674.45|6671.43|6671.43|6674.45|6674.45|6670.53|6670.53|0
1612532700000|2021-02-05 13:45:00|6671.15|6671.15|6674.45|6674.45|6676.8|6676.8|6670.86|6670.86|0
1612533000000|2021-02-05 13:50:00|6672.25|6672.25|6667.3|6667.3|6673.65|6673.65|6667.3|6667.3|0
1612533300000|2021-02-05 13:55:00|6666.03|6666.03|6663.95|6663.95|6668.31|6668.31|6662.31|6662.31|0
1612533600000|2021-02-05 14:00:00|6662.45|6662.45|6650.16|6650.16|6662.45|6662.45|6649.81|6649.81|0
1612533900000|2021-02-05 14:05:00|6651.63|6651.63|6657.16|6657.16|6657.16|6657.16|6651.63|6651.63|0
1612534200000|2021-02-05 14:10:00|6658.21|6658.21|6656.35|6656.35|6661.35|6661.35|6656.35|6656.35|0
1612534500000|2021-02-05 14:15:00|6655.77|6655.77|6663.95|6663.95|6663.95|6663.95|6652.65|6652.65|0
1612534800000|2021-02-05 14:20:00|6663.6|6663.6|6661.8|6661.8|6668.16|6668.16|6661.8|6661.8|0
1612535100000|2021-02-05 14:25:00|6662.15|6662.15|6660.11|6660.11|6662.44|6662.44|6658.56|6658.56|0
1612535400000|2021-02-05 14:30:00|6660.4|6660.4|6656.5|6656.5|6665.27|6665.27|6656.5|6656.5|0
1612535700000|2021-02-05 14:35:00|6655.11|6655.11|6642.62|6642.62|6655.11|6655.11|6640.03|6640.03|0
1612536000000|2021-02-05 14:40:00|6642.97|6642.97|6655.97|6655.97|6655.97|6655.97|6641.63|6641.63|0
1612536300000|2021-02-05 14:45:00|6655.62|6655.62|6654.37|6654.37|6660.54|6660.54|6652.15|6652.15|0
1612536600000|2021-02-05 14:50:00|6654.56|6654.56|6655.9|6655.9|6659.25|6659.25|6653.41|6653.41|0
1612536900000|2021-02-05 14:55:00|6654.8|6654.8|6657.85|6657.85|6659.32|6659.32|6652.53|6652.53|0
1612537200000|2021-02-05 15:00:00|6658.33|6658.33|6637.18|6637.18|6659.04|6659.04|6636.4|6636.4|0
1612537500000|2021-02-05 15:05:00|6637|6637|6637.49|6637.49|6644.11|6644.11|6632.9|6632.9|0
1612537800000|2021-02-05 15:10:00|6637.86|6637.86|6614.48|6614.48|6641.67|6641.67|6613.33|6613.33|0
1612538100000|2021-02-05 15:15:00|6613.73|6613.73|6610.92|6610.92|6614.43|6614.43|6605.94|6605.94|0
1612538400000|2021-02-05 15:20:00|6611.47|6611.47|6615.27|6615.27|6618.3|6618.3|6609.22|6609.22|0
1612538700000|2021-02-05 15:25:00|6615.56|6615.56|6630.13|6630.13|6630.2|6630.2|6612.88|6612.88|0
1612539000000|2021-02-05 15:30:00|6630.5|6630.5|6647.97|6647.97|6648.32|6648.32|6630.5|6630.5|0
1612539300000|2021-02-05 15:35:00|6648.34|6648.34|6647.16|6647.16|6652.06|6652.06|6646.5|6646.5|0
1612539600000|2021-02-05 15:40:00|6646.46|6646.46|6652.07|6652.07|6654.2|6654.2|6644.15|6644.15|0
1612539900000|2021-02-05 15:45:00|6651.88|6651.88|6657.81|6657.81|6657.85|6657.85|6649.59|6649.59|0
1612540200000|2021-02-05 15:50:00|6658.16|6658.16|6654.65|6654.65|6660.61|6660.61|6653.22|6653.22|0
1612540500000|2021-02-05 15:55:00|6653.9|6653.9|6660.48|6660.48|6662.31|6662.31|6653.2|6653.2|0
1612540800000|2021-02-05 16:00:00|6660.83|6660.83|6664.68|6664.68|6668.2|6668.2|6660.83|6660.83|0
1612541100000|2021-02-05 16:05:00|6664.96|6664.96|6657.53|6657.53|6666.23|6666.23|6657.53|6657.53|0
1612541400000|2021-02-05 16:10:00|6656.78|6656.78|6649.45|6649.45|6656.85|6656.85|6646.81|6646.81|0
1612541700000|2021-02-05 16:15:00|6648.57|6648.57|6637.06|6637.06|6648.96|6648.96|6637.06|6637.06|0
1612542000000|2021-02-05 16:20:00|6636.48|6636.48|6635.25|6635.25|6638.87|6638.87|6631.98|6631.98|0
1612542300000|2021-02-05 16:25:00|6635.59|6635.59|6632.31|6632.31|6636.74|6636.74|6624.33|6624.33|0
1612772100000|2021-02-08 08:15:00|6638.04|6638.04|6649.15|6649.15|6649.15|6649.15|6634.79|6634.79|0
1612772400000|2021-02-08 08:20:00|6650.13|6650.13|6659.34|6659.34|6663.37|6663.37|6649.92|6649.92|0
1612772700000|2021-02-08 08:25:00|6660.39|6660.39|6660.01|6660.01|6661.99|6661.99|6652.83|6652.83|0
1612773000000|2021-02-08 08:30:00|6660.3|6660.3|6674.52|6674.52|6675.56|6675.56|6659.61|6659.61|0
1612773300000|2021-02-08 08:35:00|6675.27|6675.27|6661.24|6661.24|6676.32|6676.32|6656.53|6656.53|0
1612773600000|2021-02-08 08:40:00|6661.95|6661.95|6656.5|6656.5|6665.93|6665.93|6656.5|6656.5|0
1612773900000|2021-02-08 08:45:00|6655|6655|6663.27|6663.27|6665.01|6665.01|6650.31|6650.31|0
1612774200000|2021-02-08 08:50:00|6663.64|6663.64|6663.33|6663.33|6665.09|6665.09|6660.15|6660.15|0
1612774500000|2021-02-08 08:55:00|6663.7|6663.7|6667.21|6667.21|6667.21|6667.21|6658.03|6658.03|0
1612774800000|2021-02-08 09:00:00|6667.58|6667.58|6680.65|6680.65|6682.07|6682.07|6667.58|6667.58|0
1612775100000|2021-02-08 09:05:00|6681.14|6681.14|6692.17|6692.17|6694.62|6694.62|6681.14|6681.14|0
1612775400000|2021-02-08 09:10:00|6693.57|6693.57|6682.51|6682.51|6695.59|6695.59|6682.51|6682.51|0
1612775700000|2021-02-08 09:15:00|6683.49|6683.49|6669.87|6669.87|6686.22|6686.22|6669.87|6669.87|0
1612776000000|2021-02-08 09:20:00|6669.31|6669.31|6664.17|6664.17|6670.98|6670.98|6659.98|6659.98|0
1612776300000|2021-02-08 09:25:00|6662.88|6662.88|6645.6|6645.6|6662.88|6662.88|6645.6|6645.6|0
1612776600000|2021-02-08 09:30:00|6646.46|6646.46|6646.2|6646.2|6651.01|6651.01|6642.09|6642.09|0
1612776900000|2021-02-08 09:35:00|6646.9|6646.9|6647.17|6647.17|6652.87|6652.87|6645.86|6645.86|0
1612777200000|2021-02-08 09:40:00|6647.91|6647.91|6661.13|6661.13|6662.81|6662.81|6647.91|6647.91|0
1612777500000|2021-02-08 09:45:00|6660.65|6660.65|6662|6662|6662|6662|6657.18|6657.18|0
1612777800000|2021-02-08 09:50:00|6662.36|6662.36|6661.87|6661.87|6666.82|6666.82|6661.31|6661.31|0
1612778100000|2021-02-08 09:55:00|6661.52|6661.52|6666.87|6666.87|6669.71|6669.71|6661.17|6661.17|0
1612778400000|2021-02-08 10:00:00|6667.36|6667.36|6660.17|6660.17|6667.42|6667.42|6658.82|6658.82|0
1612778700000|2021-02-08 10:05:00|6659.43|6659.43|6652.23|6652.23|6659.43|6659.43|6650.58|6650.58|0
1612779000000|2021-02-08 10:10:00|6652.44|6652.44|6656.24|6656.24|6656.24|6656.24|6647.59|6647.59|0
1612779300000|2021-02-08 10:15:00|6655.75|6655.75|6654.8|6654.8|6656.86|6656.86|6651.55|6651.55|0
1612779600000|2021-02-08 10:20:00|6655.16|6655.16|6654.91|6654.91|6656.02|6656.02|6654.09|6654.09|0
1612779900000|2021-02-08 10:25:00|6654.56|6654.56|6669.92|6669.92|6670.56|6670.56|6653.57|6653.57|0
1612780200000|2021-02-08 10:30:00|6669.44|6669.44|6667.57|6667.57|6676.92|6676.92|6667|6667|0
1612780500000|2021-02-08 10:35:00|6668.06|6668.06|6678.04|6678.04|6678.22|6678.22|6667.57|6667.57|0
1612780800000|2021-02-08 10:40:00|6678.39|6678.39|6684.33|6684.33|6685.8|6685.8|6677.99|6677.99|0
1612781100000|2021-02-08 10:45:00|6684.04|6684.04|6682.75|6682.75|6684.04|6684.04|6679.58|6679.58|0
1612781400000|2021-02-08 10:50:00|6682.27|6682.27|6684.45|6684.45|6687.31|6687.31|6680.9|6680.9|0
1612781700000|2021-02-08 10:55:00|6684.09|6684.09|6683.92|6683.92|6687.47|6687.47|6683.1|6683.1|0
1612782000000|2021-02-08 11:00:00|6683.43|6683.43|6684.17|6684.17|6684.17|6684.17|6678.69|6678.69|0
1612782300000|2021-02-08 11:05:00|6684.65|6684.65|6688.48|6688.48|6689.71|6689.71|6684.17|6684.17|0
1612782600000|2021-02-08 11:10:00|6689.18|6689.18|6692.44|6692.44|6692.44|6692.44|6687.89|6687.89|0
1612782900000|2021-02-08 11:15:00|6690.48|6690.48|6688.92|6688.92|6690.48|6690.48|6687.17|6687.17|0
1612783200000|2021-02-08 11:20:00|6688.57|6688.57|6697.35|6697.35|6697.35|6697.35|6685.1|6685.1|0
1612783500000|2021-02-08 11:25:00|6697.84|6697.84|6693.36|6693.36|6698.88|6698.88|6693.36|6693.36|0
1612783800000|2021-02-08 11:30:00|6693.17|6693.17|6691.16|6691.16|6695.39|6695.39|6691.16|6691.16|0
1612784100000|2021-02-08 11:35:00|6691.45|6691.45|6691.22|6691.22|6692.54|6692.54|6689.16|6689.16|0
1612784400000|2021-02-08 11:40:00|6691.7|6691.7|6692.61|6692.61|6695.79|6695.79|6691.7|6691.7|0
1612784700000|2021-02-08 11:45:00|6692.95|6692.95|6698.45|6698.45|6698.45|6698.45|6691.51|6691.51|0
1612785000000|2021-02-08 11:50:00|6698.26|6698.26|6697.05|6697.05|6702.52|6702.52|6697.04|6697.04|0
1612785300000|2021-02-08 11:55:00|6697.53|6697.53|6707.1|6707.1|6707.1|6707.1|6695.69|6695.69|0
1612785600000|2021-02-08 12:00:00|6708.07|6708.07|6698.06|6698.06|6709.4|6709.4|6698.06|6698.06|0
1612785900000|2021-02-08 12:05:00|6698.25|6698.25|6699.76|6699.76|6704.01|6704.01|6697.34|6697.34|0
1612786200000|2021-02-08 12:10:00|6699.27|6699.27|6697.83|6697.83|6699.34|6699.34|6696.88|6696.88|0
1612786500000|2021-02-08 12:15:00|6697.34|6697.34|6705.83|6705.83|6705.83|6705.83|6697.34|6697.34|0
1612786800000|2021-02-08 12:20:00|6706.53|6706.53|6711.91|6711.91|6714.37|6714.37|6706.53|6706.53|0
1612787100000|2021-02-08 12:25:00|6712.27|6712.27|6710.54|6710.54|6712.88|6712.88|6710.19|6710.19|0
1612787400000|2021-02-08 12:30:00|6710.36|6710.36|6709.86|6709.86|6710.87|6710.87|6708.34|6708.34|0
1612787700000|2021-02-08 12:35:00|6710.35|6710.35|6716.76|6716.76|6716.76|6716.76|6708.6|6708.6|0
1612788000000|2021-02-08 12:40:00|6716.2|6716.2|6713.63|6713.63|6716.55|6716.55|6713.06|6713.06|0
1612788300000|2021-02-08 12:45:00|6713.28|6713.28|6712.06|6712.06|6713.28|6713.28|6710.92|6710.92|0
1612788600000|2021-02-08 12:50:00|6711.87|6711.87|6716.32|6716.32|6716.88|6716.88|6711.38|6711.38|0
1612788900000|2021-02-08 12:55:00|6717.37|6717.37|6715.88|6715.88|6718.94|6718.94|6715.67|6715.67|0
1612789200000|2021-02-08 13:00:00|6716.08|6716.08|6715.29|6715.29|6716.82|6716.82|6714.06|6714.06|0
1612789500000|2021-02-08 13:05:00|6715.48|6715.48|6720.43|6720.43|6720.43|6720.43|6715.48|6715.48|0
1612789800000|2021-02-08 13:10:00|6721.14|6721.14|6722.62|6722.62|6723.86|6723.86|6720.97|6720.97|0
1612790100000|2021-02-08 13:15:00|6723.33|6723.33|6726.43|6726.43|6727.2|6727.2|6722.84|6722.84|0
1612790400000|2021-02-08 13:20:00|6727.18|6727.18|6730.41|6730.41|6730.44|6730.44|6726.83|6726.83|0
1612790700000|2021-02-08 13:25:00|6730.7|6730.7|6727.94|6727.94|6731.34|6731.34|6727.37|6727.37|0
1612791000000|2021-02-08 13:30:00|6728.12|6728.12|6726.04|6726.04|6729.44|6729.44|6726.04|6726.04|0
1612791300000|2021-02-08 13:35:00|6725.32|6725.32|6724.63|6724.63|6727.71|6727.71|6724.28|6724.28|0
1612791600000|2021-02-08 13:40:00|6724.98|6724.98|6725.65|6725.65|6726.08|6726.08|6721.64|6721.64|0
1612791900000|2021-02-08 13:45:00|6726.14|6726.14|6720.37|6720.37|6726.98|6726.98|6719.81|6719.81|0
1612792200000|2021-02-08 13:50:00|6719.66|6719.66|6720.68|6720.68|6720.68|6720.68|6716.53|6716.53|0
1612792500000|2021-02-08 13:55:00|6720.97|6720.97|6715.4|6715.4|6721.72|6721.72|6713.93|6713.93|0
1612792800000|2021-02-08 14:00:00|6715.04|6715.04|6714.82|6714.82|6717.37|6717.37|6714.04|6714.04|0
1612793100000|2021-02-08 14:05:00|6715|6715|6718.21|6718.21|6719.12|6719.12|6714.82|6714.82|0
1612793400000|2021-02-08 14:10:00|6718.91|6718.91|6717.27|6717.27|6720.52|6720.52|6716.74|6716.74|0
1612793700000|2021-02-08 14:15:00|6717.56|6717.56|6717.23|6717.23|6718.16|6718.16|6715.42|6715.42|0
1612794000000|2021-02-08 14:20:00|6716.53|6716.53|6717.04|6717.04|6717.76|6717.76|6714.2|6714.2|0
1612794300000|2021-02-08 14:25:00|6716.55|6716.55|6711.83|6711.83|6716.55|6716.55|6711.83|6711.83|0
1612794600000|2021-02-08 14:30:00|6712.02|6712.02|6721.33|6721.33|6721.33|6721.33|6711.29|6711.29|0
1612794900000|2021-02-08 14:35:00|6721.62|6721.62|6717.07|6717.07|6723.48|6723.48|6716.06|6716.06|0
1612795200000|2021-02-08 14:40:00|6716.72|6716.72|6715.54|6715.54|6719|6719|6714.71|6714.71|0
1612795500000|2021-02-08 14:45:00|6716.24|6716.24|6705.24|6705.24|6716.94|6716.94|6701.96|6701.96|0
1612795800000|2021-02-08 14:50:00|6705.53|6705.53|6711.51|6711.51|6711.88|6711.88|6705.39|6705.39|0
1612796100000|2021-02-08 14:55:00|6711.16|6711.16|6702.27|6702.27|6712.77|6712.77|6701.52|6701.52|0
1612796400000|2021-02-08 15:00:00|6700.07|6700.07|6705.22|6705.22|6707.92|6707.92|6698.17|6698.17|0
1612796700000|2021-02-08 15:05:00|6704.85|6704.85|6697.73|6697.73|6706.35|6706.35|6697.73|6697.73|0
1612797000000|2021-02-08 15:10:00|6697.91|6697.91|6688.79|6688.79|6699.31|6699.31|6682.46|6682.46|0
1612797300000|2021-02-08 15:15:00|6690.18|6690.18|6680.78|6680.78|6690.18|6690.18|6677.59|6677.59|0
1612797600000|2021-02-08 15:20:00|6681.13|6681.13|6672.38|6672.38|6683.37|6683.37|6672.38|6672.38|0
1612797900000|2021-02-08 15:25:00|6672.19|6672.19|6676.37|6676.37|6678.73|6678.73|6670.97|6670.97|0
1612798200000|2021-02-08 15:30:00|6676.02|6676.02|6661.89|6661.89|6676.02|6676.02|6661.89|6661.89|0
1612798500000|2021-02-08 15:35:00|6662.1|6662.1|6665.21|6665.21|6666.7|6666.7|6655.46|6655.46|0
1612798800000|2021-02-08 15:40:00|6665.56|6665.56|6670.34|6670.34|6673.35|6673.35|6665.38|6665.38|0
1612799100000|2021-02-08 15:45:00|6669.85|6669.85|6669.46|6669.46|6670.14|6670.14|6666.23|6666.23|0
1612799400000|2021-02-08 15:50:00|6668.89|6668.89|6663.86|6663.86|6671.16|6671.16|6663.39|6663.39|0
1612799700000|2021-02-08 15:55:00|6664.05|6664.05|6668.17|6668.17|6669.5|6669.5|6664.05|6664.05|0
1612800000000|2021-02-08 16:00:00|6668.44|6668.44|6660.11|6660.11|6670.45|6670.45|6658.04|6658.04|0
1612800300000|2021-02-08 16:05:00|6659.55|6659.55|6652.79|6652.79|6659.55|6659.55|6650.92|6650.92|0
1612800600000|2021-02-08 16:10:00|6653.28|6653.28|6647.85|6647.85|6654.99|6654.99|6647.33|6647.33|0
1612800900000|2021-02-08 16:15:00|6647.64|6647.64|6656|6656|6656|6656|6646.66|6646.66|0
1612801200000|2021-02-08 16:20:00|6655.82|6655.82|6664.45|6664.45|6664.99|6664.99|6651.97|6651.97|0
1612801500000|2021-02-08 16:25:00|6664.1|6664.1|6660.76|6660.76|6664.1|6664.1|6653.25|6653.25|0
1612858500000|2021-02-09 08:15:00|6614.56|6614.56|6624.31|6624.31|6627.97|6627.97|6614.51|6614.51|0
1612858800000|2021-02-09 08:20:00|6623.83|6623.83|6618.73|6618.73|6630.59|6630.59|6618.54|6618.54|0
1612859100000|2021-02-09 08:25:00|6619.42|6619.42|6624.74|6624.74|6627.87|6627.87|6615.5|6615.5|0
1612859400000|2021-02-09 08:30:00|6625.23|6625.23|6625.65|6625.65|6629.72|6629.72|6621.31|6621.31|0
1612859700000|2021-02-09 08:35:00|6625.36|6625.36|6615.41|6615.41|6625.9|6625.9|6615.41|6615.41|0
1612860000000|2021-02-09 08:40:00|6616.38|6616.38|6613.32|6613.32|6621.85|6621.85|6611.18|6611.18|0
1612860300000|2021-02-09 08:45:00|6613.81|6613.81|6616.48|6616.48|6617.55|6617.55|6613.11|6613.11|0
1612860600000|2021-02-09 08:50:00|6617.06|6617.06|6608.59|6608.59|6617.54|6617.54|6607.67|6607.67|0
1612860900000|2021-02-09 08:55:00|6607.54|6607.54|6606.16|6606.16|6607.54|6607.54|6599.01|6599.01|0
1612861200000|2021-02-09 09:00:00|6605.79|6605.79|6606.24|6606.24|6607.89|6607.89|6605.2|6605.2|0
1612861500000|2021-02-09 09:05:00|6605.41|6605.41|6592.92|6592.92|6605.41|6605.41|6591.38|6591.38|0
1612861800000|2021-02-09 09:10:00|6592.18|6592.18|6594.48|6594.48|6594.48|6594.48|6592.04|6592.04|0
1612862100000|2021-02-09 09:15:00|6594.97|6594.97|6596.27|6596.27|6596.48|6596.48|6590.86|6590.86|0
1612862400000|2021-02-09 09:20:00|6596.56|6596.56|6595.05|6595.05|6596.56|6596.56|6590.77|6590.77|0
1612862700000|2021-02-09 09:25:00|6596.55|6596.55|6596.23|6596.23|6598.58|6598.58|6595.3|6595.3|0
1612863000000|2021-02-09 09:30:00|6595.87|6595.87|6585.48|6585.48|6595.87|6595.87|6585.48|6585.48|0
1612863300000|2021-02-09 09:35:00|6585.11|6585.11|6580.98|6580.98|6586.16|6586.16|6580.69|6580.69|0
1612863600000|2021-02-09 09:40:00|6581.27|6581.27|6583.84|6583.84|6583.84|6583.84|6576.51|6576.51|0
1612863900000|2021-02-09 09:45:00|6584.95|6584.95|6594.47|6594.47|6594.47|6594.47|6584.95|6584.95|0
1612864200000|2021-02-09 09:50:00|6594.96|6594.96|6596.46|6596.46|6597.49|6597.49|6591.18|6591.18|0
1612864500000|2021-02-09 09:55:00|6595.54|6595.54|6589.61|6589.61|6596.09|6596.09|6589.4|6589.4|0
1612864800000|2021-02-09 10:00:00|6588.2|6588.2|6589.93|6589.93|6589.93|6589.93|6587.24|6587.24|0
1612865100000|2021-02-09 10:05:00|6589.44|6589.44|6587.64|6587.64|6589.44|6589.44|6585.1|6585.1|0
1612865400000|2021-02-09 10:10:00|6587.45|6587.45|6581.79|6581.79|6587.74|6587.74|6581.14|6581.14|0
1612865700000|2021-02-09 10:15:00|6581.04|6581.04|6586.96|6586.96|6586.96|6586.96|6580.83|6580.83|0
1612866000000|2021-02-09 10:20:00|6586.78|6586.78|6588.81|6588.81|6588.81|6588.81|6584.87|6584.87|0
1612866300000|2021-02-09 10:25:00|6589.3|6589.3|6583.53|6583.53|6589.3|6589.3|6583.35|6583.35|0
1612866600000|2021-02-09 10:30:00|6584.24|6584.24|6579.58|6579.58|6586.28|6586.28|6579.58|6579.58|0
1612866900000|2021-02-09 10:35:00|6578.88|6578.88|6580|6580|6582.05|6582.05|6577.9|6577.9|0
1612867200000|2021-02-09 10:40:00|6580.29|6580.29|6580.56|6580.56|6582.76|6582.76|6578.5|6578.5|0
1612867500000|2021-02-09 10:45:00|6581.3|6581.3|6578.55|6578.55|6582.12|6582.12|6576.46|6576.46|0
1612867800000|2021-02-09 10:50:00|6578.76|6578.76|6580.51|6580.51|6580.69|6580.69|6577.01|6577.01|0
1612868100000|2021-02-09 10:55:00|6580.69|6580.69|6581.27|6581.27|6583.69|6583.69|6580.32|6580.32|0
1612868400000|2021-02-09 11:00:00|6580.9|6580.9|6580.49|6580.49|6582.65|6582.65|6578.75|6578.75|0
1612868700000|2021-02-09 11:05:00|6580.21|6580.21|6567.55|6567.55|6580.41|6580.41|6566.8|6566.8|0
1612869000000|2021-02-09 11:10:00|6567.18|6567.18|6557.86|6557.86|6568.23|6568.23|6557.16|6557.16|0
1612869300000|2021-02-09 11:15:00|6558.35|6558.35|6563.62|6563.62|6563.8|6563.8|6558.35|6558.35|0
1612869600000|2021-02-09 11:20:00|6563.99|6563.99|6565.01|6565.01|6567.06|6567.06|6563.99|6563.99|0
1612869900000|2021-02-09 11:25:00|6564.82|6564.82|6561.6|6561.6|6564.82|6564.82|6561.6|6561.6|0
1612870200000|2021-02-09 11:30:00|6561.78|6561.78|6562.23|6562.23|6563.12|6563.12|6561.32|6561.32|0
1612870500000|2021-02-09 11:35:00|6563.73|6563.73|6568.88|6568.88|6568.88|6568.88|6563.38|6563.38|0
1612870800000|2021-02-09 11:40:00|6569.58|6569.58|6576.26|6576.26|6576.82|6576.82|6569.58|6569.58|0
1612871100000|2021-02-09 11:45:00|6575.71|6575.71|6573.77|6573.77|6575.71|6575.71|6573.05|6573.05|0
1612871400000|2021-02-09 11:50:00|6573.07|6573.07|6575.17|6575.17|6576.26|6576.26|6573.07|6573.07|0
1612871700000|2021-02-09 11:55:00|6575.66|6575.66|6582.21|6582.21|6582.21|6582.21|6574.75|6574.75|0
1612872000000|2021-02-09 12:00:00|6581.92|6581.92|6574.58|6574.58|6581.92|6581.92|6574.58|6574.58|0
1612872300000|2021-02-09 12:05:00|6574.01|6574.01|6571.15|6571.15|6574.46|6574.46|6570.47|6570.47|0
1612872600000|2021-02-09 12:10:00|6570.94|6570.94|6567.31|6567.31|6570.94|6570.94|6567.31|6567.31|0
1612872900000|2021-02-09 12:15:00|6565.57|6565.57|6568.07|6568.07|6568.07|6568.07|6565.57|6565.57|0
1612873200000|2021-02-09 12:20:00|6567.79|6567.79|6574.23|6574.23|6575.63|6575.63|6567.79|6567.79|0
1612873500000|2021-02-09 12:25:00|6573.94|6573.94|6573.34|6573.34|6574.08|6574.08|6572.29|6572.29|0
1612873800000|2021-02-09 12:30:00|6573.68|6573.68|6578.65|6578.65|6579.01|6579.01|6573.06|6573.06|0
1612874100000|2021-02-09 12:35:00|6578.3|6578.3|6582.42|6582.42|6582.42|6582.42|6578.3|6578.3|0
1612874400000|2021-02-09 12:40:00|6582.79|6582.79|6579.93|6579.93|6584.24|6584.24|6579.93|6579.93|0
1612874700000|2021-02-09 12:45:00|6579.74|6579.74|6576.19|6576.19|6580.03|6580.03|6575.98|6575.98|0
1612875000000|2021-02-09 12:50:00|6577.28|6577.28|6585.28|6585.28|6585.85|6585.85|6577.28|6577.28|0
1612875300000|2021-02-09 12:55:00|6585.46|6585.46|6586.52|6586.52|6587.51|6587.51|6584.64|6584.64|0
1612875600000|2021-02-09 13:00:00|6586.17|6586.17|6585.27|6585.27|6587.24|6587.24|6585.27|6585.27|0
1612875900000|2021-02-09 13:05:00|6585.64|6585.64|6586.33|6586.33|6587.32|6587.32|6585.27|6585.27|0
1612876200000|2021-02-09 13:10:00|6585.59|6585.59|6574.99|6574.99|6585.94|6585.94|6571.84|6571.84|0
1612876500000|2021-02-09 13:15:00|6575.34|6575.34|6578.64|6578.64|6578.64|6578.64|6575.34|6575.34|0
1612876800000|2021-02-09 13:20:00|6577.94|6577.94|6578.27|6578.27|6578.27|6578.27|6575.91|6575.91|0
1612877100000|2021-02-09 13:25:00|6577.56|6577.56|6575.63|6575.63|6578.05|6578.05|6575.13|6575.13|0
1612877400000|2021-02-09 13:30:00|6576.38|6576.38|6572.12|6572.12|6576.56|6576.56|6571.8|6571.8|0
1612877700000|2021-02-09 13:35:00|6572.47|6572.47|6571.43|6571.43|6574.48|6574.48|6571.12|6571.12|0
1612878000000|2021-02-09 13:40:00|6571.15|6571.15|6583.8|6583.8|6583.8|6583.8|6570.56|6570.56|0
1612878300000|2021-02-09 13:45:00|6583.62|6583.62|6589.43|6589.43|6589.59|6589.59|6580.13|6580.13|0
1612878600000|2021-02-09 13:50:00|6589.64|6589.64|6593.99|6593.99|6593.99|6593.99|6586.34|6586.34|0
1612878900000|2021-02-09 13:55:00|6593.62|6593.62|6590.71|6590.71|6594.74|6594.74|6590.71|6590.71|0
1612879200000|2021-02-09 14:00:00|6591.76|6591.76|6590.63|6590.63|6593.45|6593.45|6589.87|6589.87|0
1612879500000|2021-02-09 14:05:00|6591.33|6591.33|6589.32|6589.32|6591.33|6591.33|6587.42|6587.42|0
1612879800000|2021-02-09 14:10:00|6589.51|6589.51|6596.17|6596.17|6596.52|6596.52|6589.16|6589.16|0
1612880100000|2021-02-09 14:15:00|6596.66|6596.66|6594.72|6594.72|6598|6598|6593.75|6593.75|0
1612880400000|2021-02-09 14:20:00|6593.67|6593.67|6590.77|6590.77|6596.13|6596.13|6590.21|6590.21|0
1612880700000|2021-02-09 14:25:00|6590.28|6590.28|6584.81|6584.81|6590.83|6590.83|6584.81|6584.81|0
1612881000000|2021-02-09 14:30:00|6584.06|6584.06|6586.86|6586.86|6589.73|6589.73|6583.31|6583.31|0
1612881300000|2021-02-09 14:35:00|6585.88|6585.88|6577.29|6577.29|6586.93|6586.93|6575.37|6575.37|0
1612881600000|2021-02-09 14:40:00|6577.78|6577.78|6574.26|6574.26|6577.78|6577.78|6571.12|6571.12|0
1612881900000|2021-02-09 14:45:00|6572.51|6572.51|6571.58|6571.58|6573.21|6573.21|6569.34|6569.34|0
1612882200000|2021-02-09 14:50:00|6571.23|6571.23|6570.93|6570.93|6572.71|6572.71|6569.38|6569.38|0
1612882500000|2021-02-09 14:55:00|6569.88|6569.88|6571.56|6571.56|6574.47|6574.47|6569.88|6569.88|0
1612882800000|2021-02-09 15:00:00|6571.08|6571.08|6569.87|6569.87|6572.91|6572.91|6568.71|6568.71|0
1612883100000|2021-02-09 15:05:00|6568.81|6568.81|6572.96|6572.96|6573.33|6573.33|6566.44|6566.44|0
1612883400000|2021-02-09 15:10:00|6573.66|6573.66|6575.24|6575.24|6579.18|6579.18|6573.66|6573.66|0
1612883700000|2021-02-09 15:15:00|6575.42|6575.42|6572.63|6572.63|6579.82|6579.82|6570.63|6570.63|0
1612884000000|2021-02-09 15:20:00|6572.14|6572.14|6576.08|6576.08|6577.74|6577.74|6570.82|6570.82|0
1612884300000|2021-02-09 15:25:00|6574.67|6574.67|6582.09|6582.09|6582.09|6582.09|6574.09|6574.09|0
1612884600000|2021-02-09 15:30:00|6582.58|6582.58|6581.06|6581.06|6584.92|6584.92|6580.92|6580.92|0
1612884900000|2021-02-09 15:35:00|6580.71|6580.71|6579.67|6579.67|6582.93|6582.93|6579.67|6579.67|0
1612885200000|2021-02-09 15:40:00|6579.96|6579.96|6574.08|6574.08|6579.96|6579.96|6574.08|6574.08|0
1612885500000|2021-02-09 15:45:00|6574.43|6574.43|6577.91|6577.91|6578.39|6578.39|6571.57|6571.57|0
1612885800000|2021-02-09 15:50:00|6578.89|6578.89|6574.23|6574.23|6581.65|6581.65|6574.23|6574.23|0
1612886100000|2021-02-09 15:55:00|6574.6|6574.6|6581.13|6581.13|6581.13|6581.13|6573.95|6573.95|0
1612886400000|2021-02-09 16:00:00|6580.43|6580.43|6572.23|6572.23|6580.43|6580.43|6571.66|6571.66|0
1612886700000|2021-02-09 16:05:00|6571.94|6571.94|6571.17|6571.17|6572.78|6572.78|6568.45|6568.45|0
1612887000000|2021-02-09 16:10:00|6570.82|6570.82|6565.19|6565.19|6570.82|6570.82|6561.99|6561.99|0
1612887300000|2021-02-09 16:15:00|6564.49|6564.49|6564.94|6564.94|6565.7|6565.7|6562.47|6562.47|0
1612887600000|2021-02-09 16:20:00|6565.29|6565.29|6573.55|6573.55|6574.25|6574.25|6564.57|6564.57|0
1612887900000|2021-02-09 16:25:00|6573.26|6573.26|6565.02|6565.02|6576.44|6576.44|6564.46|6564.46|0
1612944900000|2021-02-10 08:15:00|6643.57|6643.57|6646.72|6646.72|6666.73|6666.73|6643.22|6643.22|0
1612945200000|2021-02-10 08:20:00|6644.97|6644.97|6631.99|6631.99|6647.49|6647.49|6631.99|6631.99|0
1612945500000|2021-02-10 08:25:00|6631.29|6631.29|6615.81|6615.81|6631.29|6631.29|6615.81|6615.81|0
1612945800000|2021-02-10 08:30:00|6614.83|6614.83|6584.39|6584.39|6615.21|6615.21|6578.35|6578.35|0
1612946100000|2021-02-10 08:35:00|6585.88|6585.88|6585.04|6585.04|6589.41|6589.41|6584.69|6584.69|0
1612946400000|2021-02-10 08:40:00|6585.39|6585.39|6582.59|6582.59|6589.97|6589.97|6581.85|6581.85|0
1612946700000|2021-02-10 08:45:00|6581.9|6581.9|6590.4|6590.4|6590.4|6590.4|6577.01|6577.01|0
1612947000000|2021-02-10 08:50:00|6589.42|6589.42|6590.94|6590.94|6592.8|6592.8|6588.43|6588.43|0
1612947300000|2021-02-10 08:55:00|6591.43|6591.43|6589.83|6589.83|6595.6|6595.6|6589.83|6589.83|0
1612947600000|2021-02-10 09:00:00|6587.98|6587.98|6589.5|6589.5|6595.78|6595.78|6587.98|6587.98|0
1612947900000|2021-02-10 09:05:00|6589.85|6589.85|6584.7|6584.7|6592.66|6592.66|6583.54|6583.54|0
1612948200000|2021-02-10 09:10:00|6584.35|6584.35|6588.26|6588.26|6588.26|6588.26|6580.24|6580.24|0
1612948500000|2021-02-10 09:15:00|6588.74|6588.74|6587.87|6587.87|6588.74|6588.74|6586.12|6586.12|0
1612948800000|2021-02-10 09:20:00|6590.12|6590.12|6580.79|6580.79|6590.33|6590.33|6580.07|6580.07|0
1612949100000|2021-02-10 09:25:00|6580.45|6580.45|6585.11|6585.11|6585.11|6585.11|6578.9|6578.9|0
1612949400000|2021-02-10 09:30:00|6588.11|6588.11|6588.95|6588.95|6590.37|6590.37|6583|6583|0
1612949700000|2021-02-10 09:35:00|6589.14|6589.14|6604.11|6604.11|6605.3|6605.3|6587.06|6587.06|0
1612950000000|2021-02-10 09:40:00|6603.76|6603.76|6615.43|6615.43|6618.53|6618.53|6603.01|6603.01|0
1612950300000|2021-02-10 09:45:00|6616.13|6616.13|6625.76|6625.76|6626.46|6626.46|6614.92|6614.92|0
1612950600000|2021-02-10 09:50:00|6626.46|6626.46|6627.52|6627.52|6632.23|6632.23|6624.96|6624.96|0
1612950900000|2021-02-10 09:55:00|6626.78|6626.78|6607.69|6607.69|6626.78|6626.78|6607.13|6607.13|0
1612951200000|2021-02-10 10:00:00|6607.11|6607.11|6599.69|6599.69|6607.11|6607.11|6598.81|6598.81|0
1612951500000|2021-02-10 10:05:00|6599.88|6599.88|6617.49|6617.49|6617.68|6617.68|6599.53|6599.53|0
1612951800000|2021-02-10 10:10:00|6617.78|6617.78|6622.42|6622.42|6626.05|6626.05|6617.78|6617.78|0
1612952100000|2021-02-10 10:15:00|6621.67|6621.67|6621.46|6621.46|6621.67|6621.67|6616.32|6616.32|0
1612952400000|2021-02-10 10:20:00|6619.96|6619.96|6615.37|6615.37|6619.96|6619.96|6615.37|6615.37|0
1612952700000|2021-02-10 10:25:00|6613.62|6613.62|6610.46|6610.46|6616.36|6616.36|6610.46|6610.46|0
1612953000000|2021-02-10 10:30:00|6610.65|6610.65|6607.96|6607.96|6611.74|6611.74|6607.88|6607.88|0
1612953300000|2021-02-10 10:35:00|6607.61|6607.61|6611.62|6611.62|6611.62|6611.62|6607.09|6607.09|0
1612953600000|2021-02-10 10:40:00|6611.97|6611.97|6616.84|6616.84|6617.03|6617.03|6611.97|6611.97|0
1612953900000|2021-02-10 10:45:00|6617.4|6617.4|6615.71|6615.71|6618.14|6618.14|6615.42|6615.42|0
1612954200000|2021-02-10 10:50:00|6615.52|6615.52|6607.9|6607.9|6615.52|6615.52|6607.55|6607.55|0
1612954500000|2021-02-10 10:55:00|6607.2|6607.2|6614.12|6614.12|6615.1|6615.1|6607.2|6607.2|0
1612954800000|2021-02-10 11:00:00|6613.77|6613.77|6609.54|6609.54|6613.77|6613.77|6609.26|6609.26|0
1612955100000|2021-02-10 11:05:00|6608.5|6608.5|6609.1|6609.1|6611.84|6611.84|6607.17|6607.17|0
1612955400000|2021-02-10 11:10:00|6609.47|6609.47|6610.59|6610.59|6611.41|6611.41|6607.79|6607.79|0
1612955700000|2021-02-10 11:15:00|6611.29|6611.29|6610.25|6610.25|6613.45|6613.45|6610.22|6610.22|0
1612956000000|2021-02-10 11:20:00|6609.55|6609.55|6611.38|6611.38|6613.76|6613.76|6608.71|6608.71|0
1612956300000|2021-02-10 11:25:00|6611.03|6611.03|6610.24|6610.24|6612.83|6612.83|6609.19|6609.19|0
1612956600000|2021-02-10 11:30:00|6610.06|6610.06|6617.26|6617.26|6617.26|6617.26|6610.06|6610.06|0
1612956900000|2021-02-10 11:35:00|6617.05|6617.05|6618.51|6618.51|6621.64|6621.64|6615.82|6615.82|0
1612957200000|2021-02-10 11:40:00|6618.33|6618.33|6614.57|6614.57|6618.33|6618.33|6613.16|6613.16|0
1612957500000|2021-02-10 11:45:00|6614.28|6614.28|6610.82|6610.82|6614.28|6614.28|6610.82|6610.82|0
1612957800000|2021-02-10 11:50:00|6611.17|6611.17|6607.1|6607.1|6611.17|6611.17|6605.38|6605.38|0
1612958100000|2021-02-10 11:55:00|6608.15|6608.15|6605.12|6605.12|6608.15|6608.15|6605.12|6605.12|0
1612958400000|2021-02-10 12:00:00|6605.4|6605.4|6604.76|6604.76|6608.65|6608.65|6604.56|6604.56|0
1612958700000|2021-02-10 12:05:00|6604.41|6604.41|6610.66|6610.66|6610.79|6610.79|6603.13|6603.13|0
1612959000000|2021-02-10 12:10:00|6611.01|6611.01|6607.56|6607.56|6611.01|6611.01|6606.37|6606.37|0
1612959300000|2021-02-10 12:15:00|6608.04|6608.04|6604.74|6604.74|6609.46|6609.46|6603.11|6603.11|0
1612959600000|2021-02-10 12:20:00|6605.03|6605.03|6604.58|6604.58|6609|6609|6602.92|6602.92|0
1612959900000|2021-02-10 12:25:00|6603.88|6603.88|6601.47|6601.47|6605.98|6605.98|6601.47|6601.47|0
1612960200000|2021-02-10 12:30:00|6601.28|6601.28|6593.57|6593.57|6601.28|6601.28|6591.5|6591.5|0
1612960500000|2021-02-10 12:35:00|6593.36|6593.36|6596.05|6596.05|6596.42|6596.42|6593.36|6593.36|0
1612960800000|2021-02-10 12:40:00|6596.67|6596.67|6595.94|6595.94|6597.03|6597.03|6594.27|6594.27|0
1612961100000|2021-02-10 12:45:00|6595.19|6595.19|6596.68|6596.68|6597.69|6597.69|6593.7|6593.7|0
1612961400000|2021-02-10 12:50:00|6595.62|6595.62|6592.29|6592.29|6595.62|6595.62|6592.29|6592.29|0
1612961700000|2021-02-10 12:55:00|6592.78|6592.78|6587.98|6587.98|6593.55|6593.55|6587.77|6587.77|0
1612962000000|2021-02-10 13:00:00|6588.72|6588.72|6589.41|6589.41|6590.46|6590.46|6587.61|6587.61|0
1612962300000|2021-02-10 13:05:00|6589.76|6589.76|6587.48|6587.48|6589.76|6589.76|6587.48|6587.48|0
1612962600000|2021-02-10 13:10:00|6587.85|6587.85|6598.45|6598.45|6598.64|6598.64|6586.12|6586.12|0
1612962900000|2021-02-10 13:15:00|6598.94|6598.94|6602.32|6602.32|6604.06|6604.06|6598.94|6598.94|0
1612963200000|2021-02-10 13:20:00|6600.39|6600.39|6594.37|6594.37|6600.39|6600.39|6593.37|6593.37|0
1612963500000|2021-02-10 13:25:00|6594.72|6594.72|6599.54|6599.54|6599.54|6599.54|6594.45|6594.45|0
1612963800000|2021-02-10 13:30:00|6599.89|6599.89|6613.08|6613.08|6613.08|6613.08|6599.89|6599.89|0
1612964100000|2021-02-10 13:35:00|6612.5|6612.5|6614.57|6614.57|6615.56|6615.56|6609.7|6609.7|0
1612964400000|2021-02-10 13:40:00|6615.27|6615.27|6606.7|6606.7|6616.02|6616.02|6606.7|6606.7|0
1612964700000|2021-02-10 13:45:00|6605.95|6605.95|6609.51|6609.51|6609.88|6609.88|6605.25|6605.25|0
1612965000000|2021-02-10 13:50:00|6609.88|6609.88|6614.36|6614.36|6614.36|6614.36|6607.79|6607.79|0
1612965300000|2021-02-10 13:55:00|6613.61|6613.61|6608.85|6608.85|6613.61|6613.61|6608.5|6608.5|0
1612965600000|2021-02-10 14:00:00|6609.34|6609.34|6608.01|6608.01|6609.4|6609.4|6606.88|6606.88|0
1612965900000|2021-02-10 14:05:00|6608.36|6608.36|6613.65|6613.65|6614.36|6614.36|6608.21|6608.21|0
1612966200000|2021-02-10 14:10:00|6614.4|6614.4|6617.41|6617.41|6617.7|6617.7|6609.81|6609.81|0
1612966500000|2021-02-10 14:15:00|6617.76|6617.76|6613.54|6613.54|6617.76|6617.76|6613.19|6613.19|0
1612966800000|2021-02-10 14:20:00|6613.19|6613.19|6608.75|6608.75|6613.19|6613.19|6608.75|6608.75|0
1612967100000|2021-02-10 14:25:00|6609.16|6609.16|6613.11|6613.11|6614.81|6614.81|6606.64|6606.64|0
1612967400000|2021-02-10 14:30:00|6613.48|6613.48|6610.27|6610.27|6617.2|6617.2|6609.12|6609.12|0
1612967700000|2021-02-10 14:35:00|6609.22|6609.22|6606.48|6606.48|6612.49|6612.49|6604.17|6604.17|0
1612968000000|2021-02-10 14:40:00|6607.18|6607.18|6597.54|6597.54|6607.32|6607.32|6597.54|6597.54|0
1612968300000|2021-02-10 14:45:00|6598.29|6598.29|6601.24|6601.24|6607.43|6607.43|6598.29|6598.29|0
1612968600000|2021-02-10 14:50:00|6601.05|6601.05|6603.16|6603.16|6603.57|6603.57|6600.99|6600.99|0
1612968900000|2021-02-10 14:55:00|6602.87|6602.87|6599.62|6599.62|6604.15|6604.15|6597.29|6597.29|0
1612969200000|2021-02-10 15:00:00|6600.37|6600.37|6602.85|6602.85|6604.8|6604.8|6600.02|6600.02|0
1612969500000|2021-02-10 15:05:00|6604.35|6604.35|6609.3|6609.3|6609.3|6609.3|6602.6|6602.6|0
1612969800000|2021-02-10 15:10:00|6610.35|6610.35|6602.07|6602.07|6610.53|6610.53|6602.07|6602.07|0
1612970100000|2021-02-10 15:15:00|6602.77|6602.77|6592.4|6592.4|6604.45|6604.45|6592.21|6592.21|0
1612970400000|2021-02-10 15:20:00|6591.69|6591.69|6585.01|6585.01|6594.29|6594.29|6580.78|6580.78|0
1612970700000|2021-02-10 15:25:00|6584.83|6584.83|6577.71|6577.71|6584.83|6584.83|6575.7|6575.7|0
1612971000000|2021-02-10 15:30:00|6576.66|6576.66|6565.16|6565.16|6576.66|6576.66|6563.76|6563.76|0
1612971300000|2021-02-10 15:35:00|6564.67|6564.67|6563.66|6563.66|6569.62|6569.62|6562.39|6562.39|0
1612971600000|2021-02-10 15:40:00|6563.08|6563.08|6533.07|6533.07|6563.08|6563.08|6531.05|6531.05|0
1612971900000|2021-02-10 15:45:00|6532.49|6532.49|6559.29|6559.29|6559.29|6559.29|6524.07|6524.07|0
1612972200000|2021-02-10 15:50:00|6559.64|6559.64|6579.39|6579.39|6580.1|6580.1|6559.64|6559.64|0
1612972500000|2021-02-10 15:55:00|6578.35|6578.35|6592.69|6592.69|6592.69|6592.69|6572.38|6572.38|0
1612972800000|2021-02-10 16:00:00|6592.51|6592.51|6585.57|6585.57|6596.67|6596.67|6585.57|6585.57|0
1612973100000|2021-02-10 16:05:00|6585.2|6585.2|6589.23|6589.23|6593.51|6593.51|6582.29|6582.29|0
1612973400000|2021-02-10 16:10:00|6589.58|6589.58|6592.17|6592.17|6592.48|6592.48|6588.12|6588.12|0
1612973700000|2021-02-10 16:15:00|6593.22|6593.22|6586.59|6586.59|6595.34|6595.34|6585.79|6585.79|0
1612974000000|2021-02-10 16:20:00|6586.25|6586.25|6586.76|6586.76|6589.46|6589.46|6584.43|6584.43|0
1612974300000|2021-02-10 16:25:00|6587.11|6587.11|6579.8|6579.8|6587.8|6587.8|6576.71|6576.71|0
1613031300000|2021-02-11 08:15:00|6597.95|6597.95|6599.9|6599.9|6607.93|6607.93|6591.17|6591.17|0
1613031600000|2021-02-11 08:20:00|6599.2|6599.2|6595.72|6595.72|6599.2|6599.2|6590.78|6590.78|0
1613031900000|2021-02-11 08:25:00|6596.13|6596.13|6590.84|6590.84|6599.18|6599.18|6590.84|6590.84|0
1613032200000|2021-02-11 08:30:00|6590.09|6590.09|6598.33|6598.33|6599.63|6599.63|6590.09|6590.09|0
1613032500000|2021-02-11 08:35:00|6600.08|6600.08|6602.41|6602.41|6604.41|6604.41|6600.08|6600.08|0
1613032800000|2021-02-11 08:40:00|6602.22|6602.22|6606.76|6606.76|6607.46|6607.46|6599|6599|0
1613033100000|2021-02-11 08:45:00|6606.01|6606.01|6600.7|6600.7|6608.67|6608.67|6600.7|6600.7|0
1613033400000|2021-02-11 08:50:00|6600.41|6600.41|6611.65|6611.65|6611.88|6611.88|6599.86|6599.86|0
1613033700000|2021-02-11 08:55:00|6613.08|6613.08|6611.98|6611.98|6614.66|6614.66|6611.6|6611.6|0
1613034000000|2021-02-11 09:00:00|6611.63|6611.63|6605.75|6605.75|6612.36|6612.36|6604.2|6604.2|0
1613034300000|2021-02-11 09:05:00|6606.04|6606.04|6608.3|6608.3|6610.24|6610.24|6605.81|6605.81|0
1613034600000|2021-02-11 09:10:00|6608.48|6608.48|6607.99|6607.99|6611.19|6611.19|6604.91|6604.91|0
1613034900000|2021-02-11 09:15:00|6606.25|6606.25|6603.23|6603.23|6606.6|6606.6|6601.86|6601.86|0
1613035200000|2021-02-11 09:20:00|6603.71|6603.71|6607.72|6607.72|6607.72|6607.72|6603.16|6603.16|0
1613035500000|2021-02-11 09:25:00|6607.37|6607.37|6601.54|6601.54|6607.37|6607.37|6599.85|6599.85|0
1613035800000|2021-02-11 09:30:00|6598.54|6598.54|6595.78|6595.78|6599.88|6599.88|6594.74|6594.74|0
1613036100000|2021-02-11 09:35:00|6595.29|6595.29|6590.86|6590.86|6596.33|6596.33|6590.47|6590.47|0
1613036400000|2021-02-11 09:40:00|6590.65|6590.65|6590.25|6590.25|6590.94|6590.94|6586.79|6586.79|0
1613036700000|2021-02-11 09:45:00|6590.95|6590.95|6594.57|6594.57|6598.48|6598.48|6590.95|6590.95|0
1613037000000|2021-02-11 09:50:00|6594.2|6594.2|6591.95|6591.95|6594.24|6594.24|6589.89|6589.89|0
1613037300000|2021-02-11 09:55:00|6592.32|6592.32|6588|6588|6593.25|6593.25|6587.46|6587.46|0
1613037600000|2021-02-11 10:00:00|6587.51|6587.51|6600.28|6600.28|6600.28|6600.28|6587.51|6587.51|0
1613037900000|2021-02-11 10:05:00|6600.97|6600.97|6602.43|6602.43|6603.87|6603.87|6599.74|6599.74|0
1613038200000|2021-02-11 10:10:00|6602.92|6602.92|6602.2|6602.2|6605.01|6605.01|6601.79|6601.79|0
1613038500000|2021-02-11 10:15:00|6599.75|6599.75|6601.57|6601.57|6601.57|6601.57|6597.79|6597.79|0
1613038800000|2021-02-11 10:20:00|6601.92|6601.92|6596.97|6596.97|6603.4|6603.4|6596.28|6596.28|0
1613039100000|2021-02-11 10:25:00|6596.77|6596.77|6597.16|6597.16|6597.82|6597.82|6595.13|6595.13|0
1613039400000|2021-02-11 10:30:00|6596.81|6596.81|6598.64|6598.64|6600.01|6600.01|6596.81|6596.81|0
1613039700000|2021-02-11 10:35:00|6598.99|6598.99|6602.13|6602.13|6602.13|6602.13|6598.64|6598.64|0
1613040000000|2021-02-11 10:40:00|6602.88|6602.88|6605.5|6605.5|6605.85|6605.85|6601.59|6601.59|0
1613040300000|2021-02-11 10:45:00|6605.99|6605.99|6602.29|6602.29|6605.99|6605.99|6602.29|6602.29|0
1613040600000|2021-02-11 10:50:00|6601.72|6601.72|6610.62|6610.62|6610.62|6610.62|6600.97|6600.97|0
1613040900000|2021-02-11 10:55:00|6610.99|6610.99|6615.35|6615.35|6616.98|6616.98|6610.79|6610.79|0
1613041200000|2021-02-11 11:00:00|6614.99|6614.99|6605.66|6605.66|6614.99|6614.99|6604.96|6604.96|0
1613041500000|2021-02-11 11:05:00|6605.31|6605.31|6604.9|6604.9|6605.31|6605.31|6603.58|6603.58|0
1613041800000|2021-02-11 11:10:00|6604.55|6604.55|6606.04|6606.04|6606.04|6606.04|6602.71|6602.71|0
1613042100000|2021-02-11 11:15:00|6605.69|6605.69|6608.61|6608.61|6610.98|6610.98|6605.06|6605.06|0
1613042400000|2021-02-11 11:20:00|6608.12|6608.12|6611.39|6611.39|6611.39|6611.39|6606.39|6606.39|0
1613042700000|2021-02-11 11:25:00|6611.74|6611.74|6617.64|6617.64|6619.13|6619.13|6611.74|6611.74|0
1613043000000|2021-02-11 11:30:00|6618.39|6618.39|6618.85|6618.85|6620.13|6620.13|6618.04|6618.04|0
1613043300000|2021-02-11 11:35:00|6619.55|6619.55|6620.61|6620.61|6621.67|6621.67|6619.55|6619.55|0
1613043600000|2021-02-11 11:40:00|6620.9|6620.9|6624.97|6624.97|6626.6|6626.6|6620.9|6620.9|0
1613043900000|2021-02-11 11:45:00|6625.15|6625.15|6627.83|6627.83|6627.83|6627.83|6623.24|6623.24|0
1613044200000|2021-02-11 11:50:00|6628.58|6628.58|6621.8|6621.8|6630.47|6630.47|6621.8|6621.8|0
1613044500000|2021-02-11 11:55:00|6622.29|6622.29|6620.4|6620.4|6622.29|6622.29|6619.66|6619.66|0
1613044800000|2021-02-11 12:00:00|6619.7|6619.7|6621.09|6621.09|6624.08|6624.08|6619.4|6619.4|0
1613045100000|2021-02-11 12:05:00|6620.6|6620.6|6618.16|6618.16|6621.58|6621.58|6617.65|6617.65|0
1613045400000|2021-02-11 12:10:00|6618.52|6618.52|6617.58|6617.58|6618.86|6618.86|6614.64|6614.64|0
1613045700000|2021-02-11 12:15:00|6617.23|6617.23|6618.9|6618.9|6619.19|6619.19|6616.88|6616.88|0
1613046000000|2021-02-11 12:20:00|6619.25|6619.25|6615.54|6615.54|6619.27|6619.27|6615.35|6615.35|0
1613046300000|2021-02-11 12:25:00|6616.24|6616.24|6618.22|6618.22|6618.22|6618.22|6615.89|6615.89|0
1613046600000|2021-02-11 12:30:00|6618.71|6618.71|6626.41|6626.41|6626.76|6626.76|6618.71|6618.71|0
1613046900000|2021-02-11 12:35:00|6626.75|6626.75|6626.57|6626.57|6629.25|6629.25|6626.57|6626.57|0
1613047200000|2021-02-11 12:40:00|6625.99|6625.99|6628.57|6628.57|6628.57|6628.57|6625.4|6625.4|0
1613047500000|2021-02-11 12:45:00|6629.06|6629.06|6630.1|6630.1|6633.45|6633.45|6628.31|6628.31|0
1613047800000|2021-02-11 12:50:00|6629.75|6629.75|6625.68|6625.68|6629.75|6629.75|6623.88|6623.88|0
1613048100000|2021-02-11 12:55:00|6626.17|6626.17|6626.05|6626.05|6626.17|6626.17|6622.23|6622.23|0
1613048400000|2021-02-11 13:00:00|6626.46|6626.46|6625.65|6625.65|6628.98|6628.98|6624.04|6624.04|0
1613048700000|2021-02-11 13:05:00|6625.3|6625.3|6617.29|6617.29|6625.3|6625.3|6615.6|6615.6|0
1613049000000|2021-02-11 13:10:00|6618.04|6618.04|6622.29|6622.29|6623.54|6623.54|6618.04|6618.04|0
1613049300000|2021-02-11 13:15:00|6622.64|6622.64|6617.83|6617.83|6622.64|6622.64|6617.83|6617.83|0
1613049600000|2021-02-11 13:20:00|6617.48|6617.48|6616.62|6616.62|6617.48|6617.48|6615.19|6615.19|0
1613049900000|2021-02-11 13:25:00|6616.97|6616.97|6621.41|6621.41|6621.49|6621.49|6616.97|6616.97|0
1613050200000|2021-02-11 13:30:00|6621.06|6621.06|6617.78|6617.78|6622.75|6622.75|6617.31|6617.31|0
1613050500000|2021-02-11 13:35:00|6617.29|6617.29|6609.86|6609.86|6617.29|6617.29|6609.38|6609.38|0
1613050800000|2021-02-11 13:40:00|6610.04|6610.04|6610.8|6610.8|6613.46|6613.46|6609.53|6609.53|0
1613051100000|2021-02-11 13:45:00|6610.1|6610.1|6612.5|6612.5|6612.86|6612.86|6609.12|6609.12|0
1613051400000|2021-02-11 13:50:00|6612.85|6612.85|6615.13|6615.13|6616.01|6616.01|6612.32|6612.32|0
1613051700000|2021-02-11 13:55:00|6615.61|6615.61|6617.52|6617.52|6617.75|6617.75|6614.21|6614.21|0
1613052000000|2021-02-11 14:00:00|6617.87|6617.87|6620.38|6620.38|6621.98|6621.98|6617.87|6617.87|0
1613052300000|2021-02-11 14:05:00|6620.73|6620.73|6622.14|6622.14|6623.45|6623.45|6620.73|6620.73|0
1613052600000|2021-02-11 14:10:00|6621.79|6621.79|6626.07|6626.07|6627.72|6627.72|6621.79|6621.79|0
1613052900000|2021-02-11 14:15:00|6625.78|6625.78|6623.71|6623.71|6626.97|6626.97|6623.34|6623.34|0
1613053200000|2021-02-11 14:20:00|6624.06|6624.06|6625.95|6625.95|6625.95|6625.95|6622.53|6622.53|0
1613053500000|2021-02-11 14:25:00|6626.44|6626.44|6625.93|6625.93|6628.76|6628.76|6625.02|6625.02|0
1613053800000|2021-02-11 14:30:00|6627.42|6627.42|6636.84|6636.84|6637.4|6637.4|6627.24|6627.24|0
1613054100000|2021-02-11 14:35:00|6636.66|6636.66|6636.44|6636.44|6638.41|6638.41|6630.55|6630.55|0
1613054400000|2021-02-11 14:40:00|6636.15|6636.15|6621.21|6621.21|6636.15|6636.15|6621.21|6621.21|0
1613054700000|2021-02-11 14:45:00|6620.86|6620.86|6616.59|6616.59|6624.97|6624.97|6615.41|6615.41|0
1613055000000|2021-02-11 14:50:00|6616.04|6616.04|6615.44|6615.44|6616.34|6616.34|6606.71|6606.71|0
1613055300000|2021-02-11 14:55:00|6615.72|6615.72|6618.88|6618.88|6621.07|6621.07|6614.78|6614.78|0
1613055600000|2021-02-11 15:00:00|6619.06|6619.06|6621.54|6621.54|6622.06|6622.06|6616.12|6616.12|0
1613055900000|2021-02-11 15:05:00|6621.89|6621.89|6630.15|6630.15|6630.15|6630.15|6621.89|6621.89|0
1613056200000|2021-02-11 15:10:00|6629.8|6629.8|6644.58|6644.58|6645.15|6645.15|6629.13|6629.13|0
1613056500000|2021-02-11 15:15:00|6646.08|6646.08|6647.68|6647.68|6650.14|6650.14|6646.08|6646.08|0
1613056800000|2021-02-11 15:20:00|6647.19|6647.19|6651.24|6651.24|6651.24|6651.24|6646.38|6646.38|0
1613057100000|2021-02-11 15:25:00|6650.95|6650.95|6648.77|6648.77|6653.3|6653.3|6647.67|6647.67|0
1613057400000|2021-02-11 15:30:00|6649.39|6649.39|6647.73|6647.73|6650.49|6650.49|6646.63|6646.63|0
1613057700000|2021-02-11 15:35:00|6647.55|6647.55|6645.98|6645.98|6648.99|6648.99|6645.61|6645.61|0
1613058000000|2021-02-11 15:40:00|6646.26|6646.26|6645.92|6645.92|6648.27|6648.27|6645.92|6645.92|0
1613058300000|2021-02-11 15:45:00|6646.41|6646.41|6654.38|6654.38|6658.05|6658.05|6646.41|6646.41|0
1613058600000|2021-02-11 15:50:00|6655.49|6655.49|6655.09|6655.09|6655.49|6655.49|6651.19|6651.19|0
1613058900000|2021-02-11 15:55:00|6654.6|6654.6|6659.02|6659.02|6662.79|6662.79|6654.6|6654.6|0
1613059200000|2021-02-11 16:00:00|6659.77|6659.77|6663.35|6663.35|6666.28|6666.28|6657.9|6657.9|0
1613059500000|2021-02-11 16:05:00|6662.79|6662.79|6655.69|6655.69|6662.79|6662.79|6652.39|6652.39|0
1613059800000|2021-02-11 16:10:00|6656.04|6656.04|6655.5|6655.5|6659.85|6659.85|6654.72|6654.72|0
1613060100000|2021-02-11 16:15:00|6655.15|6655.15|6644.86|6644.86|6655.15|6655.15|6643.72|6643.72|0
1613060400000|2021-02-11 16:20:00|6644.12|6644.12|6648.21|6648.21|6648.21|6648.21|6644.12|6644.12|0
1613060700000|2021-02-11 16:25:00|6647.92|6647.92|6649.87|6649.87|6650.5|6650.5|6644.61|6644.61|0
1613117700000|2021-02-12 08:15:00|6636.89|6636.89|6648.23|6648.23|6649.43|6649.43|6634.87|6634.87|0
1613118000000|2021-02-12 08:20:00|6648.58|6648.58|6649.09|6649.09|6655.58|6655.58|6647.43|6647.43|0
1613118300000|2021-02-12 08:25:00|6648.8|6648.8|6638.55|6638.55|6651.89|6651.89|6637.49|6637.49|0
1613118600000|2021-02-12 08:30:00|6641.5|6641.5|6633|6633|6642.91|6642.91|6631.05|6631.05|0
1613118900000|2021-02-12 08:35:00|6631.53|6631.53|6624.96|6624.96|6632.02|6632.02|6621.43|6621.43|0
1613119200000|2021-02-12 08:40:00|6625.25|6625.25|6613.11|6613.11|6626.65|6626.65|6611.18|6611.18|0
1613119500000|2021-02-12 08:45:00|6612.93|6612.93|6611.83|6611.83|6619.12|6619.12|6610.33|6610.33|0
1613119800000|2021-02-12 08:50:00|6610.33|6610.33|6623.34|6623.34|6623.34|6623.34|6608.79|6608.79|0
1613120100000|2021-02-12 08:55:00|6622.99|6622.99|6624.55|6624.55|6624.55|6624.55|6619.22|6619.22|0
1613120400000|2021-02-12 09:00:00|6624.75|6624.75|6639.71|6639.71|6639.71|6639.71|6624.75|6624.75|0
1613120700000|2021-02-12 09:05:00|6639.22|6639.22|6634.34|6634.34|6639.22|6639.22|6633.29|6633.29|0
1613121000000|2021-02-12 09:10:00|6633.99|6633.99|6633.96|6633.96|6635.22|6635.22|6632.76|6632.76|0
1613121300000|2021-02-12 09:15:00|6632.49|6632.49|6629.84|6629.84|6632.49|6632.49|6629.23|6629.23|0
1613121600000|2021-02-12 09:20:00|6630.53|6630.53|6633.11|6633.11|6634.17|6634.17|6630.53|6630.53|0
1613121900000|2021-02-12 09:25:00|6632.82|6632.82|6628.41|6628.41|6632.82|6632.82|6628.41|6628.41|0
1613122200000|2021-02-12 09:30:00|6629.81|6629.81|6634.8|6634.8|6635.63|6635.63|6629.81|6629.81|0
1613122500000|2021-02-12 09:35:00|6634.45|6634.45|6640.2|6640.2|6640.2|6640.2|6634.45|6634.45|0
1613122800000|2021-02-12 09:40:00|6640.57|6640.57|6643.38|6643.38|6644.27|6644.27|6639.34|6639.34|0
1613123100000|2021-02-12 09:45:00|6643.66|6643.66|6647.36|6647.36|6647.36|6647.36|6642.72|6642.72|0
1613123400000|2021-02-12 09:50:00|6648.34|6648.34|6659.55|6659.55|6659.74|6659.74|6647.85|6647.85|0
1613123700000|2021-02-12 09:55:00|6658.51|6658.51|6655.2|6655.2|6658.78|6658.78|6652.81|6652.81|0
1613124000000|2021-02-12 10:00:00|6655.55|6655.55|6657.83|6657.83|6659.25|6659.25|6655.47|6655.47|0
1613124300000|2021-02-12 10:05:00|6656.85|6656.85|6656.81|6656.81|6658.25|6658.25|6654.78|6654.78|0
1613124600000|2021-02-12 10:10:00|6657.18|6657.18|6660.11|6660.11|6660.35|6660.35|6657.18|6657.18|0
1613124900000|2021-02-12 10:15:00|6660.81|6660.81|6662.65|6662.65|6662.96|6662.96|6659.91|6659.91|0
1613125200000|2021-02-12 10:20:00|6662.3|6662.3|6658|6658|6662.3|6662.3|6657.65|6657.65|0
1613125500000|2021-02-12 10:25:00|6657.25|6657.25|6658.45|6658.45|6659.18|6659.18|6656.62|6656.62|0
1613125800000|2021-02-12 10:30:00|6659.15|6659.15|6655.6|6655.6|6660.57|6660.57|6655.6|6655.6|0
1613126100000|2021-02-12 10:35:00|6655.42|6655.42|6654.75|6654.75|6657.51|6657.51|6653.17|6653.17|0
1613126400000|2021-02-12 10:40:00|6655.04|6655.04|6652.15|6652.15|6655.39|6655.39|6652.15|6652.15|0
1613126700000|2021-02-12 10:45:00|6651.97|6651.97|6656.05|6656.05|6656.73|6656.73|6651.97|6651.97|0
1613127000000|2021-02-12 10:50:00|6656.79|6656.79|6655.67|6655.67|6656.79|6656.79|6654.97|6654.97|0
1613127300000|2021-02-12 10:55:00|6654.92|6654.92|6654.85|6654.85|6656.66|6656.66|6654.1|6654.1|0
1613127600000|2021-02-12 11:00:00|6653.1|6653.1|6651.58|6651.58|6653.2|6653.2|6650.66|6650.66|0
1613127900000|2021-02-12 11:05:00|6651.21|6651.21|6650.11|6650.11|6652.37|6652.37|6649|6649|0
1613128200000|2021-02-12 11:10:00|6649.37|6649.37|6652.29|6652.29|6652.29|6652.29|6648.42|6648.42|0
1613128500000|2021-02-12 11:15:00|6652.71|6652.71|6651.29|6651.29|6653.25|6653.25|6649.51|6649.51|0
1613128800000|2021-02-12 11:20:00|6650.54|6650.54|6649.07|6649.07|6651.12|6651.12|6649.07|6649.07|0
1613129100000|2021-02-12 11:25:00|6649.42|6649.42|6646.17|6646.17|6649.42|6649.42|6646.17|6646.17|0
1613129400000|2021-02-12 11:30:00|6646.46|6646.46|6649.61|6649.61|6650.49|6650.49|6646.46|6646.46|0
1613129700000|2021-02-12 11:35:00|6649.24|6649.24|6651.17|6651.17|6651.17|6651.17|6649.24|6649.24|0
1613130000000|2021-02-12 11:40:00|6651.54|6651.54|6653.9|6653.9|6654.24|6654.24|6651.54|6651.54|0
1613130300000|2021-02-12 11:45:00|6654.27|6654.27|6660.82|6660.82|6660.82|6660.82|6654.27|6654.27|0
1613130600000|2021-02-12 11:50:00|6661.17|6661.17|6665.23|6665.23|6665.23|6665.23|6660.56|6660.56|0
1613130900000|2021-02-12 11:55:00|6665.98|6665.98|6671.55|6671.55|6672.11|6672.11|6665.79|6665.79|0
1613131200000|2021-02-12 12:00:00|6671.2|6671.2|6673.99|6673.99|6674.44|6674.44|6669.99|6669.99|0
1613131500000|2021-02-12 12:05:00|6673.29|6673.29|6669.92|6669.92|6673.47|6673.47|6669.55|6669.55|0
1613131800000|2021-02-12 12:10:00|6668.87|6668.87|6668.12|6668.12|6669.17|6669.17|6666.03|6666.03|0
1613132100000|2021-02-12 12:15:00|6667.77|6667.77|6669.53|6669.53|6670.05|6670.05|6667.77|6667.77|0
1613132400000|2021-02-12 12:20:00|6669.24|6669.24|6671.45|6671.45|6673|6673|6669.24|6669.24|0
1613132700000|2021-02-12 12:25:00|6670.75|6670.75|6670.05|6670.05|6671.08|6671.08|6668.5|6668.5|0
1613133000000|2021-02-12 12:30:00|6669.7|6669.7|6672.54|6672.54|6672.54|6672.54|6669.26|6669.26|0
1613133300000|2021-02-12 12:35:00|6673.12|6673.12|6668.9|6668.9|6673.6|6673.6|6667.04|6667.04|0
1613133600000|2021-02-12 12:40:00|6668.55|6668.55|6667.09|6667.09|6669.13|6669.13|6666.31|6666.31|0
1613133900000|2021-02-12 12:45:00|6667.27|6667.27|6667.72|6667.72|6667.72|6667.72|6664.7|6664.7|0
1613134200000|2021-02-12 12:50:00|6667.9|6667.9|6669.13|6669.13|6670.01|6670.01|6667.2|6667.2|0
1613134500000|2021-02-12 12:55:00|6669.55|6669.55|6674.38|6674.38|6674.38|6674.38|6669.55|6669.55|0
1613134800000|2021-02-12 13:00:00|6674.56|6674.56|6676.42|6676.42|6677.55|6677.55|6674.56|6674.56|0
1613135100000|2021-02-12 13:05:00|6676.13|6676.13|6679.46|6679.46|6680.82|6680.82|6674.57|6674.57|0
1613135400000|2021-02-12 13:10:00|6679.64|6679.64|6677.79|6677.79|6680.96|6680.96|6677.08|6677.08|0
1613135700000|2021-02-12 13:15:00|6677.44|6677.44|6682.65|6682.65|6682.94|6682.94|6677.35|6677.35|0
1613136000000|2021-02-12 13:20:00|6682.83|6682.83|6682.12|6682.12|6683.84|6683.84|6682.02|6682.02|0
1613136300000|2021-02-12 13:25:00|6681.07|6681.07|6676.42|6676.42|6681.61|6681.61|6676.42|6676.42|0
1613136600000|2021-02-12 13:30:00|6676.24|6676.24|6671.76|6671.76|6676.56|6676.56|6671.63|6671.63|0
1613136900000|2021-02-12 13:35:00|6671.47|6671.47|6670.89|6670.89|6674.49|6674.49|6670.89|6670.89|0
1613137200000|2021-02-12 13:40:00|6671.08|6671.08|6673.19|6673.19|6674.3|6674.3|6671.08|6671.08|0
1613137500000|2021-02-12 13:45:00|6671.8|6671.8|6671.92|6671.92|6676.01|6676.01|6670.87|6670.87|0
1613137800000|2021-02-12 13:50:00|6672.62|6672.62|6674.95|6674.95|6677.72|6677.72|6670.75|6670.75|0
1613138100000|2021-02-12 13:55:00|6674.6|6674.6|6670.33|6670.33|6675.02|6675.02|6670.33|6670.33|0
1613138400000|2021-02-12 14:00:00|6670.68|6670.68|6673.64|6673.64|6673.92|6673.92|6670.33|6670.33|0
1613138700000|2021-02-12 14:05:00|6673.93|6673.93|6673.47|6673.47|6676.02|6676.02|6673.3|6673.3|0
1613139000000|2021-02-12 14:10:00|6673.18|6673.18|6672.06|6672.06|6675.73|6675.73|6670.8|6670.8|0
1613139300000|2021-02-12 14:15:00|6672.43|6672.43|6678.35|6678.35|6682.36|6682.36|6672.43|6672.43|0
1613139600000|2021-02-12 14:20:00|6678.17|6678.17|6684.27|6684.27|6685.01|6685.01|6677.39|6677.39|0
1613139900000|2021-02-12 14:25:00|6684.09|6684.09|6687.3|6687.3|6687.79|6687.79|6682.4|6682.4|0
1613140200000|2021-02-12 14:30:00|6686.59|6686.59|6687.77|6687.77|6694.91|6694.91|6685.77|6685.77|0
1613140500000|2021-02-12 14:35:00|6687.48|6687.48|6691.07|6691.07|6691.54|6691.54|6686.89|6686.89|0
1613140800000|2021-02-12 14:40:00|6690.37|6690.37|6696.29|6696.29|6697.78|6697.78|6690.02|6690.02|0
1613141100000|2021-02-12 14:45:00|6696.64|6696.64|6704.53|6704.53|6705.29|6705.29|6696.64|6696.64|0
1613141400000|2021-02-12 14:50:00|6703.55|6703.55|6699.26|6699.26|6704.31|6704.31|6698.19|6698.19|0
1613141700000|2021-02-12 14:55:00|6699.61|6699.61|6696.15|6696.15|6700.1|6700.1|6693.57|6693.57|0
1613142000000|2021-02-12 15:00:00|6695.78|6695.78|6702.15|6702.15|6702.15|6702.15|6693.96|6693.96|0
1613142300000|2021-02-12 15:05:00|6703.27|6703.27|6705.33|6705.33|6706.37|6706.37|6703.27|6703.27|0
1613142600000|2021-02-12 15:10:00|6705.68|6705.68|6709.65|6709.65|6710.58|6710.58|6704.63|6704.63|0
1613142900000|2021-02-12 15:15:00|6709.94|6709.94|6711.51|6711.51|6712.78|6712.78|6706.55|6706.55|0
1613143200000|2021-02-12 15:20:00|6711.16|6711.16|6720.32|6720.32|6720.9|6720.9|6710.63|6710.63|0
1613143500000|2021-02-12 15:25:00|6721.02|6721.02|6717.12|6717.12|6723.73|6723.73|6717.12|6717.12|0
1613143800000|2021-02-12 15:30:00|6716.63|6716.63|6717.16|6717.16|6718.34|6718.34|6715.12|6715.12|0
1613144100000|2021-02-12 15:35:00|6717.86|6717.86|6727.46|6727.46|6729.35|6729.35|6717.86|6717.86|0
1613144400000|2021-02-12 15:40:00|6727.81|6727.81|6720.8|6720.8|6728.35|6728.35|6720.24|6720.24|0
1613144700000|2021-02-12 15:45:00|6721.15|6721.15|6719.15|6719.15|6721.5|6721.5|6715.74|6715.74|0
1613145000000|2021-02-12 15:50:00|6718.96|6718.96|6714.41|6714.41|6719.66|6719.66|6713.65|6713.65|0
1613145300000|2021-02-12 15:55:00|6714.23|6714.23|6716.7|6716.7|6717.4|6717.4|6712.52|6712.52|0
1613145600000|2021-02-12 16:00:00|6716.52|6716.52|6705.96|6705.96|6719.76|6719.76|6705.96|6705.96|0
1613145900000|2021-02-12 16:05:00|6705.21|6705.21|6701.66|6701.66|6705.95|6705.95|6699.64|6699.64|0
1613146200000|2021-02-12 16:10:00|6702.03|6702.03|6709.9|6709.9|6710.27|6710.27|6701.54|6701.54|0
1613146500000|2021-02-12 16:15:00|6709.55|6709.55|6709.57|6709.57|6712.94|6712.94|6705.29|6705.29|0
1613146800000|2021-02-12 16:20:00|6710.06|6710.06|6710.15|6710.15|6712.92|6712.92|6706.91|6706.91|0
1613147100000|2021-02-12 16:25:00|6710.5|6710.5|6709.21|6709.21|6714.97|6714.97|6708.4|6708.4|0
1613376900000|2021-02-15 08:15:00|6785.92|6785.92|6781.86|6781.86|6793.61|6793.61|6781.86|6781.86|0
1613377200000|2021-02-15 08:20:00|6782.56|6782.56|6781.51|6781.51|6782.91|6782.91|6770.8|6770.8|0
1613377500000|2021-02-15 08:25:00|6781.02|6781.02|6784.21|6784.21|6786.06|6786.06|6776.19|6776.19|0
1613377800000|2021-02-15 08:30:00|6785.32|6785.32|6790.08|6790.08|6791.46|6791.46|6785.32|6785.32|0
1613378100000|2021-02-15 08:35:00|6789.71|6789.71|6793.14|6793.14|6798.02|6798.02|6789.71|6789.71|0
1613378400000|2021-02-15 08:40:00|6793.84|6793.84|6797.91|6797.91|6797.93|6797.93|6791.84|6791.84|0
1613378700000|2021-02-15 08:45:00|6798.61|6798.61|6806.04|6806.04|6806.04|6806.04|6797.55|6797.55|0
1613379000000|2021-02-15 08:50:00|6806.39|6806.39|6799.4|6799.4|6806.39|6806.39|6797.47|6797.47|0
1613379300000|2021-02-15 08:55:00|6799.89|6799.89|6804.81|6804.81|6804.81|6804.81|6795.95|6795.95|0
1613379600000|2021-02-15 09:00:00|6805.18|6805.18|6802.7|6802.7|6805.43|6805.43|6800.43|6800.43|0
1613379900000|2021-02-15 09:05:00|6802.89|6802.89|6794.92|6794.92|6806.72|6806.72|6794.92|6794.92|0
1613380200000|2021-02-15 09:10:00|6795.11|6795.11|6802.6|6802.6|6805.87|6805.87|6792.88|6792.88|0
1613380500000|2021-02-15 09:15:00|6803.57|6803.57|6798.8|6798.8|6805.67|6805.67|6797.05|6797.05|0
1613380800000|2021-02-15 09:20:00|6799.5|6799.5|6809.74|6809.74|6811.14|6811.14|6798.98|6798.98|0
1613381100000|2021-02-15 09:25:00|6810.48|6810.48|6808.31|6808.31|6811.23|6811.23|6805.2|6805.2|0
1613381400000|2021-02-15 09:30:00|6806.91|6806.91|6809.2|6809.2|6812.66|6812.66|6805.97|6805.97|0
1613381700000|2021-02-15 09:35:00|6809.55|6809.55|6811.56|6811.56|6813.48|6813.48|6808.85|6808.85|0
1613382000000|2021-02-15 09:40:00|6809.32|6809.32|6809.07|6809.07|6809.32|6809.32|6802.47|6802.47|0
1613382300000|2021-02-15 09:45:00|6808.72|6808.72|6807.77|6807.77|6809.01|6809.01|6803.65|6803.65|0
1613382600000|2021-02-15 09:50:00|6808.47|6808.47|6807.7|6807.7|6810.17|6810.17|6807.3|6807.3|0
1613382900000|2021-02-15 09:55:00|6807.15|6807.15|6808.72|6808.72|6809.25|6809.25|6805.38|6805.38|0
1613383200000|2021-02-15 10:00:00|6807.74|6807.74|6801.84|6801.84|6811.2|6811.2|6801.84|6801.84|0
1613383500000|2021-02-15 10:05:00|6802.76|6802.76|6801.29|6801.29|6802.79|6802.79|6800.8|6800.8|0
1613383800000|2021-02-15 10:10:00|6799.2|6799.2|6796.76|6796.76|6800.43|6800.43|6796.25|6796.25|0
1613384100000|2021-02-15 10:15:00|6796.94|6796.94|6811.13|6811.13|6811.13|6811.13|6794.83|6794.83|0
1613384400000|2021-02-15 10:20:00|6812.57|6812.57|6819.27|6819.27|6819.27|6819.27|6812.57|6812.57|0
1613384700000|2021-02-15 10:25:00|6822.26|6822.26|6818.05|6818.05|6822.26|6822.26|6817.33|6817.33|0
1613385000000|2021-02-15 10:30:00|6817.36|6817.36|6820.16|6820.16|6821.21|6821.21|6815.66|6815.66|0
1613385300000|2021-02-15 10:35:00|6819.79|6819.79|6817.67|6817.67|6819.83|6819.83|6816.43|6816.43|0
1613385600000|2021-02-15 10:40:00|6817.3|6817.3|6812.34|6812.34|6817.97|6817.97|6812.34|6812.34|0
1613385900000|2021-02-15 10:45:00|6812.69|6812.69|6809.32|6809.32|6814.01|6814.01|6809.11|6809.11|0
1613386200000|2021-02-15 10:50:00|6809.69|6809.69|6807.74|6807.74|6809.69|6809.69|6806.42|6806.42|0
1613386500000|2021-02-15 10:55:00|6808.09|6808.09|6799.19|6799.19|6808.43|6808.43|6796.32|6796.32|0
1613386800000|2021-02-15 11:00:00|6798.9|6798.9|6800.94|6800.94|6803.43|6803.43|6797.36|6797.36|0
1613387100000|2021-02-15 11:05:00|6800.38|6800.38|6806.32|6806.32|6809.21|6809.21|6799.75|6799.75|0
1613387400000|2021-02-15 11:10:00|6805.97|6805.97|6812.74|6812.74|6812.74|6812.74|6805.97|6805.97|0
1613387700000|2021-02-15 11:15:00|6812.39|6812.39|6818.52|6818.52|6818.52|6818.52|6811.88|6811.88|0
1613388000000|2021-02-15 11:20:00|6818.87|6818.87|6816.93|6816.93|6822.69|6822.69|6816.93|6816.93|0
1613388300000|2021-02-15 11:25:00|6816.36|6816.36|6816.35|6816.35|6817.05|6817.05|6814.93|6814.93|0
1613388600000|2021-02-15 11:30:00|6816|6816|6814.95|6814.95|6816|6816|6812.93|6812.93|0
1613388900000|2021-02-15 11:35:00|6814.46|6814.46|6818.8|6818.8|6819.89|6819.89|6813.62|6813.62|0
1613389200000|2021-02-15 11:40:00|6818.62|6818.62|6815.12|6815.12|6820.68|6820.68|6815.12|6815.12|0
1613389500000|2021-02-15 11:45:00|6814.75|6814.75|6815.04|6815.04|6815.09|6815.09|6813.41|6813.41|0
1613389800000|2021-02-15 11:50:00|6815.39|6815.39|6820.25|6820.25|6822.51|6822.51|6815.21|6815.21|0
1613390100000|2021-02-15 11:55:00|6819.56|6819.56|6834.31|6834.31|6834.31|6834.31|6819.56|6819.56|0
1613390400000|2021-02-15 12:00:00|6833.61|6833.61|6829.79|6829.79|6833.61|6833.61|6829.27|6829.27|0
1613390700000|2021-02-15 12:05:00|6829.44|6829.44|6820.75|6820.75|6829.79|6829.79|6820.75|6820.75|0
1613391000000|2021-02-15 12:10:00|6820.38|6820.38|6813.2|6813.2|6821.3|6821.3|6813.2|6813.2|0
1613391300000|2021-02-15 12:15:00|6812.64|6812.64|6808.21|6808.21|6812.64|6812.64|6807.16|6807.16|0
1613391600000|2021-02-15 12:20:00|6807.86|6807.86|6811.18|6811.18|6811.47|6811.47|6806.01|6806.01|0
1613391900000|2021-02-15 12:25:00|6810.83|6810.83|6813.54|6813.54|6813.54|6813.54|6810.23|6810.23|0
1613392200000|2021-02-15 12:30:00|6813.36|6813.36|6814.04|6814.04|6814.93|6814.93|6812.75|6812.75|0
1613392500000|2021-02-15 12:35:00|6814.23|6814.23|6815.41|6815.41|6816.84|6816.84|6812.38|6812.38|0
1613392800000|2021-02-15 12:40:00|6815.23|6815.23|6812.52|6812.52|6815.23|6815.23|6812.04|6812.04|0
1613393100000|2021-02-15 12:45:00|6812.17|6812.17|6809.87|6809.87|6812.78|6812.78|6809.87|6809.87|0
1613393400000|2021-02-15 12:50:00|6810.57|6810.57|6810.09|6810.09|6811.8|6811.8|6809.03|6809.03|0
1613393700000|2021-02-15 12:55:00|6810.43|6810.43|6813.36|6813.36|6813.36|6813.36|6810.43|6810.43|0
1613394000000|2021-02-15 13:00:00|6813.71|6813.71|6814.99|6814.99|6814.99|6814.99|6810.44|6810.44|0
1613394300000|2021-02-15 13:05:00|6814.62|6814.62|6815.53|6815.53|6817.98|6817.98|6813.92|6813.92|0
1613394600000|2021-02-15 13:10:00|6815.34|6815.34|6816.48|6816.48|6817.11|6817.11|6815.34|6815.34|0
1613394900000|2021-02-15 13:15:00|6816.13|6816.13|6824.21|6824.21|6824.54|6824.54|6814.77|6814.77|0
1613395200000|2021-02-15 13:20:00|6824.39|6824.39|6822.91|6822.91|6827.97|6827.97|6820.91|6820.91|0
1613395500000|2021-02-15 13:25:00|6823.26|6823.26|6830.94|6830.94|6830.94|6830.94|6823.26|6823.26|0
1613395800000|2021-02-15 13:30:00|6830.59|6830.59|6827.42|6827.42|6831.85|6831.85|6826.57|6826.57|0
1613396100000|2021-02-15 13:35:00|6827.77|6827.77|6829.43|6829.43|6831.75|6831.75|6827|6827|0
1613396400000|2021-02-15 13:40:00|6828.59|6828.59|6831.09|6831.09|6831.66|6831.66|6826|6826|0
1613396700000|2021-02-15 13:45:00|6830.39|6830.39|6835.08|6835.08|6835.27|6835.27|6827.42|6827.42|0
1613397000000|2021-02-15 13:50:00|6834.89|6834.89|6828.95|6828.95|6834.89|6834.89|6828.48|6828.48|0
1613397300000|2021-02-15 13:55:00|6829.53|6829.53|6831.6|6831.6|6831.6|6831.6|6827.69|6827.69|0
1613397600000|2021-02-15 14:00:00|6831.41|6831.41|6831.53|6831.53|6835.16|6835.16|6829.83|6829.83|0
1613397900000|2021-02-15 14:05:00|6831.18|6831.18|6831.14|6831.14|6831.84|6831.84|6829.25|6829.25|0
1613398200000|2021-02-15 14:10:00|6830.79|6830.79|6832.03|6832.03|6833.98|6833.98|6830.5|6830.5|0
1613398500000|2021-02-15 14:15:00|6832.32|6832.32|6832.46|6832.46|6833.25|6833.25|6831.49|6831.49|0
1613398800000|2021-02-15 14:20:00|6831.97|6831.97|6829.1|6829.1|6831.97|6831.97|6825.54|6825.54|0
1613399100000|2021-02-15 14:25:00|6829.38|6829.38|6819.68|6819.68|6829.73|6829.73|6819.68|6819.68|0
1613399400000|2021-02-15 14:30:00|6818.98|6818.98|6820.25|6820.25|6826.01|6826.01|6818.79|6818.79|0
1613399700000|2021-02-15 14:35:00|6820.88|6820.88|6818.51|6818.51|6822.51|6822.51|6817.17|6817.17|0
1613400000000|2021-02-15 14:40:00|6819|6819|6824.24|6824.24|6824.77|6824.77|6816.26|6816.26|0
1613400300000|2021-02-15 14:45:00|6824.94|6824.94|6828.94|6828.94|6829.62|6829.62|6824.59|6824.59|0
1613400600000|2021-02-15 14:50:00|6829.29|6829.29|6827.37|6827.37|6830.94|6830.94|6826.38|6826.38|0
1613400900000|2021-02-15 14:55:00|6827.72|6827.72|6819.1|6819.1|6827.72|6827.72|6817.63|6817.63|0
1613401200000|2021-02-15 15:00:00|6819.39|6819.39|6816.04|6816.04|6819.97|6819.97|6816.04|6816.04|0
1613401500000|2021-02-15 15:05:00|6815.55|6815.55|6818.96|6818.96|6819.31|6819.31|6813.76|6813.76|0
1613401800000|2021-02-15 15:10:00|6819.45|6819.45|6812.26|6812.26|6820.55|6820.55|6811.54|6811.54|0
1613402100000|2021-02-15 15:15:00|6811.77|6811.77|6815.8|6815.8|6817.82|6817.82|6811.77|6811.77|0
1613402400000|2021-02-15 15:20:00|6816.15|6816.15|6814.93|6814.93|6817.85|6817.85|6814.35|6814.35|0
1613402700000|2021-02-15 15:25:00|6814.74|6814.74|6820.79|6820.79|6821.67|6821.67|6814.17|6814.17|0
1613403000000|2021-02-15 15:30:00|6820.44|6820.44|6819.57|6819.57|6821.74|6821.74|6819.41|6819.41|0
1613403300000|2021-02-15 15:35:00|6818.59|6818.59|6823.12|6823.12|6823.87|6823.87|6817.09|6817.09|0
1613403600000|2021-02-15 15:40:00|6822.94|6822.94|6828.29|6828.29|6829.21|6829.21|6821.26|6821.26|0
1613403900000|2021-02-15 15:45:00|6828.58|6828.58|6839.63|6839.63|6839.89|6839.89|6828.58|6828.58|0
1613404200000|2021-02-15 15:50:00|6839.91|6839.91|6838.98|6838.98|6841.84|6841.84|6834.53|6834.53|0
1613404500000|2021-02-15 15:55:00|6839.17|6839.17|6843.56|6843.56|6844.67|6844.67|6839.17|6839.17|0
1613404800000|2021-02-15 16:00:00|6844.26|6844.26|6849.45|6849.45|6851.35|6851.35|6842.93|6842.93|0
1613405100000|2021-02-15 16:05:00|6850.5|6850.5|6847.05|6847.05|6854.53|6854.53|6847.05|6847.05|0
1613405400000|2021-02-15 16:10:00|6846.3|6846.3|6845.99|6845.99|6847.67|6847.67|6843.61|6843.61|0
1613405700000|2021-02-15 16:15:00|6846.69|6846.69|6858.18|6858.18|6863.41|6863.41|6844.81|6844.81|0
1613406000000|2021-02-15 16:20:00|6857.84|6857.84|6850.03|6850.03|6860.25|6860.25|6849.94|6849.94|0
1613406300000|2021-02-15 16:25:00|6849.33|6849.33|6842.62|6842.62|6852.06|6852.06|6841.92|6841.92|0
1613463300000|2021-02-16 08:15:00|6874.62|6874.62|6861.37|6861.37|6874.62|6874.62|6860.75|6860.75|0
1613463600000|2021-02-16 08:20:00|6859.93|6859.93|6857|6857|6859.93|6859.93|6853.35|6853.35|0
1613463900000|2021-02-16 08:25:00|6857.74|6857.74|6865.62|6865.62|6865.62|6865.62|6857.05|6857.05|0
1613464200000|2021-02-16 08:30:00|6864.91|6864.91|6865.18|6865.18|6865.56|6865.56|6861.13|6861.13|0
1613464500000|2021-02-16 08:35:00|6864.9|6864.9|6859.87|6859.87|6864.9|6864.9|6858.6|6858.6|0
1613464800000|2021-02-16 08:40:00|6860.57|6860.57|6856.88|6856.88|6863.75|6863.75|6856.51|6856.51|0
1613465100000|2021-02-16 08:45:00|6856.18|6856.18|6863.05|6863.05|6866.22|6866.22|6856.18|6856.18|0
1613465400000|2021-02-16 08:50:00|6864.09|6864.09|6868.46|6868.46|6869.19|6869.19|6863.52|6863.52|0
1613465700000|2021-02-16 08:55:00|6868.25|6868.25|6871.43|6871.43|6871.44|6871.44|6866.15|6866.15|0
1613466000000|2021-02-16 09:00:00|6872.14|6872.14|6878.84|6878.84|6885.01|6885.01|6872.14|6872.14|0
1613466300000|2021-02-16 09:05:00|6878.35|6878.35|6875.55|6875.55|6879.4|6879.4|6874.46|6874.46|0
1613466600000|2021-02-16 09:10:00|6875.2|6875.2|6869.26|6869.26|6875.2|6875.2|6868.34|6868.34|0
1613466900000|2021-02-16 09:15:00|6868.77|6868.77|6861.38|6861.38|6868.77|6868.77|6861.38|6861.38|0
1613467200000|2021-02-16 09:20:00|6861.19|6861.19|6861.65|6861.65|6865.14|6865.14|6859.4|6859.4|0
1613467500000|2021-02-16 09:25:00|6860.9|6860.9|6862.68|6862.68|6865.87|6865.87|6860.9|6860.9|0
1613467800000|2021-02-16 09:30:00|6861.93|6861.93|6857.52|6857.52|6861.93|6861.93|6855.89|6855.89|0
1613468100000|2021-02-16 09:35:00|6858|6858|6853.08|6853.08|6858|6858|6850.94|6850.94|0
1613468400000|2021-02-16 09:40:00|6853.45|6853.45|6857.86|6857.86|6859.84|6859.84|6853.27|6853.27|0
1613468700000|2021-02-16 09:45:00|6857.51|6857.51|6858.07|6858.07|6859.55|6859.55|6853.16|6853.16|0
1613469000000|2021-02-16 09:50:00|6858.42|6858.42|6861.17|6861.17|6865.03|6865.03|6855.94|6855.94|0
1613469300000|2021-02-16 09:55:00|6861.52|6861.52|6862.04|6862.04|6863.39|6863.39|6861.26|6861.26|0
1613469600000|2021-02-16 10:00:00|6862.22|6862.22|6867.86|6867.86|6868.96|6868.96|6862.22|6862.22|0
1613469900000|2021-02-16 10:05:00|6868.35|6868.35|6864.69|6864.69|6868.72|6868.72|6862.73|6862.73|0
1613470200000|2021-02-16 10:10:00|6863.64|6863.64|6859.25|6859.25|6863.99|6863.99|6854.03|6854.03|0
1613470500000|2021-02-16 10:15:00|6859.07|6859.07|6854.45|6854.45|6859.48|6859.48|6853.89|6853.89|0
1613470800000|2021-02-16 10:20:00|6853.96|6853.96|6852.16|6852.16|6853.96|6853.96|6846.25|6846.25|0
1613471100000|2021-02-16 10:25:00|6851.67|6851.67|6850.62|6850.62|6853.52|6853.52|6850.62|6850.62|0
1613471400000|2021-02-16 10:30:00|6850.44|6850.44|6857.44|6857.44|6858.19|6858.19|6848.17|6848.17|0
1613471700000|2021-02-16 10:35:00|6857.79|6857.79|6859.07|6859.07|6860.71|6860.71|6857.54|6857.54|0
1613472000000|2021-02-16 10:40:00|6858.7|6858.7|6854.88|6854.88|6858.7|6858.7|6854.88|6854.88|0
1613472300000|2021-02-16 10:45:00|6854.53|6854.53|6842.5|6842.5|6854.53|6854.53|6842.31|6842.31|0
1613472600000|2021-02-16 10:50:00|6843.2|6843.2|6837.31|6837.31|6844.71|6844.71|6836.77|6836.77|0
1613472900000|2021-02-16 10:55:00|6837.12|6837.12|6833.63|6833.63|6837.12|6837.12|6830.96|6830.96|0
1613473200000|2021-02-16 11:00:00|6833.91|6833.91|6834.32|6834.32|6838.18|6838.18|6832.95|6832.95|0
1613473500000|2021-02-16 11:05:00|6834.67|6834.67|6823.02|6823.02|6834.67|6834.67|6823.02|6823.02|0
1613473800000|2021-02-16 11:10:00|6822.84|6822.84|6819.15|6819.15|6822.84|6822.84|6819.15|6819.15|0
1613474100000|2021-02-16 11:15:00|6821.88|6821.88|6821.09|6821.09|6822.8|6822.8|6820.7|6820.7|0
1613474400000|2021-02-16 11:20:00|6821.44|6821.44|6828.53|6828.53|6828.53|6828.53|6821.44|6821.44|0
1613474700000|2021-02-16 11:25:00|6829.23|6829.23|6827.58|6827.58|6831.3|6831.3|6826.35|6826.35|0
1613475000000|2021-02-16 11:30:00|6828.07|6828.07|6837.38|6837.38|6838.42|6838.42|6828.07|6828.07|0
1613475300000|2021-02-16 11:35:00|6838.43|6838.43|6841.61|6841.61|6843.2|6843.2|6838.43|6838.43|0
1613475600000|2021-02-16 11:40:00|6843.7|6843.7|6848|6848|6848|6848|6843.7|6843.7|0
1613475900000|2021-02-16 11:45:00|6848.2|6848.2|6851.91|6851.91|6853.99|6853.99|6848.2|6848.2|0
1613476200000|2021-02-16 11:50:00|6852.26|6852.26|6849.22|6849.22|6852.26|6852.26|6849.22|6849.22|0
1613476500000|2021-02-16 11:55:00|6849.04|6849.04|6849.36|6849.36|6850.41|6850.41|6848.24|6848.24|0
1613476800000|2021-02-16 12:00:00|6850.06|6850.06|6858.72|6858.72|6858.72|6858.72|6844.18|6844.18|0
1613477100000|2021-02-16 12:05:00|6861.72|6861.72|6864.58|6864.58|6867.17|6867.17|6860.92|6860.92|0
1613477400000|2021-02-16 12:10:00|6863.88|6863.88|6860.36|6860.36|6864.68|6864.68|6859.44|6859.44|0
1613477700000|2021-02-16 12:15:00|6859.66|6859.66|6860.18|6860.18|6861.05|6861.05|6859.05|6859.05|0
1613478000000|2021-02-16 12:20:00|6859.49|6859.49|6857.87|6857.87|6860.19|6860.19|6857.82|6857.82|0
1613478300000|2021-02-16 12:25:00|6856.46|6856.46|6846.67|6846.67|6856.46|6856.46|6846.32|6846.32|0
1613478600000|2021-02-16 12:30:00|6846.32|6846.32|6843.51|6843.51|6846.32|6846.32|6842.3|6842.3|0
1613478900000|2021-02-16 12:35:00|6843.7|6843.7|6843.12|6843.12|6846.15|6846.15|6843.12|6843.12|0
1613479200000|2021-02-16 12:40:00|6843.82|6843.82|6844.96|6844.96|6844.96|6844.96|6841.46|6841.46|0
1613479500000|2021-02-16 12:45:00|6845.71|6845.71|6848.08|6848.08|6848.08|6848.08|6844.82|6844.82|0
1613479800000|2021-02-16 12:50:00|6847.73|6847.73|6847.21|6847.21|6848.26|6848.26|6845.85|6845.85|0
1613480100000|2021-02-16 12:55:00|6847.96|6847.96|6847.85|6847.85|6850.69|6850.69|6847.04|6847.04|0
1613480400000|2021-02-16 13:00:00|6847.49|6847.49|6843.61|6843.61|6847.93|6847.93|6843.43|6843.43|0
1613480700000|2021-02-16 13:05:00|6843.8|6843.8|6843.84|6843.84|6844.84|6844.84|6842.17|6842.17|0
1613481000000|2021-02-16 13:10:00|6843.49|6843.49|6852.43|6852.43|6852.43|6852.43|6842.8|6842.8|0
1613481300000|2021-02-16 13:15:00|6853.29|6853.29|6851.02|6851.02|6854.78|6854.78|6851.02|6851.02|0
1613481600000|2021-02-16 13:20:00|6851.37|6851.37|6852.64|6852.64|6853.83|6853.83|6851.37|6851.37|0
1613481900000|2021-02-16 13:25:00|6852.27|6852.27|6854.8|6854.8|6855.68|6855.68|6851.43|6851.43|0
1613482200000|2021-02-16 13:30:00|6854.44|6854.44|6853.16|6853.16|6855.05|6855.05|6849.51|6849.51|0
1613482500000|2021-02-16 13:35:00|6852.81|6852.81|6856.29|6856.29|6856.29|6856.29|6852.81|6852.81|0
1613482800000|2021-02-16 13:40:00|6855.94|6855.94|6850.27|6850.27|6855.94|6855.94|6850.27|6850.27|0
1613483100000|2021-02-16 13:45:00|6849.57|6849.57|6843.81|6843.81|6849.57|6849.57|6843.81|6843.81|0
1613483400000|2021-02-16 13:50:00|6843.25|6843.25|6844.03|6844.03|6846.54|6846.54|6841.14|6841.14|0
1613483700000|2021-02-16 13:55:00|6843.74|6843.74|6832.19|6832.19|6843.74|6843.74|6830.16|6830.16|0
1613484000000|2021-02-16 14:00:00|6831.82|6831.82|6826.35|6826.35|6831.82|6831.82|6820.15|6820.15|0
1613484300000|2021-02-16 14:05:00|6826.7|6826.7|6824.11|6824.11|6828.39|6828.39|6824.11|6824.11|0
1613484600000|2021-02-16 14:10:00|6823.63|6823.63|6808.89|6808.89|6824.55|6824.55|6807.98|6807.98|0
1613484900000|2021-02-16 14:15:00|6808.7|6808.7|6811.66|6811.66|6812.4|6812.4|6807.07|6807.07|0
1613485200000|2021-02-16 14:20:00|6811.85|6811.85|6819.79|6819.79|6820.43|6820.43|6811.85|6811.85|0
1613485500000|2021-02-16 14:25:00|6819.42|6819.42|6816.25|6816.25|6822.85|6822.85|6814.62|6814.62|0
1613485800000|2021-02-16 14:30:00|6816.43|6816.43|6824.35|6824.35|6826.38|6826.38|6816.43|6816.43|0
1613486100000|2021-02-16 14:35:00|6824.7|6824.7|6815.92|6815.92|6825.46|6825.46|6814.15|6814.15|0
1613486400000|2021-02-16 14:40:00|6815.57|6815.57|6818.38|6818.38|6818.38|6818.38|6813.34|6813.34|0
1613486700000|2021-02-16 14:45:00|6819.12|6819.12|6814.51|6814.51|6819.31|6819.31|6813.42|6813.42|0
1613487000000|2021-02-16 14:50:00|6814.7|6814.7|6808.13|6808.13|6815.44|6815.44|6806.4|6806.4|0
1613487300000|2021-02-16 14:55:00|6808.31|6808.31|6811.03|6811.03|6816.84|6816.84|6808.31|6808.31|0
1613487600000|2021-02-16 15:00:00|6810.32|6810.32|6804.39|6804.39|6810.68|6810.68|6800.24|6800.24|0
1613487900000|2021-02-16 15:05:00|6803.33|6803.33|6805.6|6805.6|6806.34|6806.34|6799.65|6799.65|0
1613488200000|2021-02-16 15:10:00|6806.31|6806.31|6796.31|6796.31|6806.66|6806.66|6796.31|6796.31|0
1613488500000|2021-02-16 15:15:00|6796.66|6796.66|6801.04|6801.04|6801.04|6801.04|6790.67|6790.67|0
1613488800000|2021-02-16 15:20:00|6802.44|6802.44|6810.02|6810.02|6810.02|6810.02|6802.44|6802.44|0
1613489100000|2021-02-16 15:25:00|6810.37|6810.37|6822.93|6822.93|6822.93|6822.93|6809.81|6809.81|0
1613489400000|2021-02-16 15:30:00|6823.28|6823.28|6822.09|6822.09|6823.28|6823.28|6818.96|6818.96|0
1613489700000|2021-02-16 15:35:00|6821.72|6821.72|6816.5|6816.5|6822.07|6822.07|6812.44|6812.44|0
1613490000000|2021-02-16 15:40:00|6816.79|6816.79|6811.4|6811.4|6824.15|6824.15|6811.4|6811.4|0
1613490300000|2021-02-16 15:45:00|6810.65|6810.65|6795.59|6795.59|6811.23|6811.23|6793.38|6793.38|0
1613490600000|2021-02-16 15:50:00|6795.94|6795.94|6797.66|6797.66|6798.11|6798.11|6794.99|6794.99|0
1613490900000|2021-02-16 15:55:00|6797.29|6797.29|6793.88|6793.88|6799.83|6799.83|6793.07|6793.07|0
1613491200000|2021-02-16 16:00:00|6793.18|6793.18|6793.45|6793.45|6794.73|6794.73|6791.76|6791.76|0
1613491500000|2021-02-16 16:05:00|6793.26|6793.26|6790.61|6790.61|6794.55|6794.55|6788.46|6788.46|0
1613491800000|2021-02-16 16:10:00|6790.26|6790.26|6789.4|6789.4|6791.97|6791.97|6785.21|6785.21|0
1613492100000|2021-02-16 16:15:00|6789.05|6789.05|6800.27|6800.27|6800.67|6800.67|6786.25|6786.25|0
1613492400000|2021-02-16 16:20:00|6799.92|6799.92|6798.32|6798.32|6802.31|6802.31|6796.21|6796.21|0
1613492700000|2021-02-16 16:25:00|6798.03|6798.03|6797.89|6797.89|6799.39|6799.39|6794.59|6794.59|0
1613549700000|2021-02-17 08:15:00|6786.58|6786.58|6798.57|6798.57|6806.17|6806.17|6786.29|6786.29|0
1613550000000|2021-02-17 08:20:00|6797.86|6797.86|6802.96|6802.96|6808.32|6808.32|6794.08|6794.08|0
1613550300000|2021-02-17 08:25:00|6802.41|6802.41|6805.47|6805.47|6817.64|6817.64|6801.92|6801.92|0
1613550600000|2021-02-17 08:30:00|6805.05|6805.05|6795.19|6795.19|6808.05|6808.05|6793.7|6793.7|0
1613550900000|2021-02-17 08:35:00|6792.95|6792.95|6792.23|6792.23|6793.54|6793.54|6784.49|6784.49|0
1613551200000|2021-02-17 08:40:00|6792.6|6792.6|6795.96|6795.96|6800.15|6800.15|6792.13|6792.13|0
1613551500000|2021-02-17 08:45:00|6796.33|6796.33|6791.26|6791.26|6797.64|6797.64|6790.53|6790.53|0
1613551800000|2021-02-17 08:50:00|6791.97|6791.97|6795.79|6795.79|6796.37|6796.37|6788.24|6788.24|0
1613552100000|2021-02-17 08:55:00|6795.09|6795.09|6794.25|6794.25|6797.19|6797.19|6792.97|6792.97|0
1613552400000|2021-02-17 09:00:00|6794.99|6794.99|6792.14|6792.14|6794.99|6794.99|6790.04|6790.04|0
1613552700000|2021-02-17 09:05:00|6792.32|6792.32|6787.15|6787.15|6797.97|6797.97|6787.15|6787.15|0
1613553000000|2021-02-17 09:10:00|6786.46|6786.46|6776.32|6776.32|6787.15|6787.15|6773.98|6773.98|0
1613553300000|2021-02-17 09:15:00|6777.3|6777.3|6775.5|6775.5|6777.62|6777.62|6769.74|6769.74|0
1613553600000|2021-02-17 09:20:00|6776.06|6776.06|6773.37|6773.37|6777.73|6777.73|6771.2|6771.2|0
1613553900000|2021-02-17 09:25:00|6774.52|6774.52|6775.88|6775.88|6776.44|6776.44|6772.45|6772.45|0
1613554200000|2021-02-17 09:30:00|6775.53|6775.53|6779.79|6779.79|6783.73|6783.73|6775.35|6775.35|0
1613554500000|2021-02-17 09:35:00|6779.22|6779.22|6771.79|6771.79|6779.24|6779.24|6770.93|6770.93|0
1613554800000|2021-02-17 09:40:00|6772.49|6772.49|6773.96|6773.96|6774.45|6774.45|6772.49|6772.49|0
1613555100000|2021-02-17 09:45:00|6775.71|6775.71|6770.57|6770.57|6776.41|6776.41|6770.57|6770.57|0
1613555400000|2021-02-17 09:50:00|6770.76|6770.76|6767.96|6767.96|6770.76|6770.76|6765.34|6765.34|0
1613555700000|2021-02-17 09:55:00|6767.61|6767.61|6767.58|6767.58|6767.76|6767.76|6764.52|6764.52|0
1613556000000|2021-02-17 10:00:00|6768.27|6768.27|6771.13|6771.13|6773.72|6773.72|6768.27|6768.27|0
1613556300000|2021-02-17 10:05:00|6771.62|6771.62|6771.44|6771.44|6774.77|6774.77|6770.9|6770.9|0
1613556600000|2021-02-17 10:10:00|6771.63|6771.63|6774.41|6774.41|6775.51|6775.51|6771.63|6771.63|0
1613556900000|2021-02-17 10:15:00|6774.06|6774.06|6776.42|6776.42|6776.42|6776.42|6770.83|6770.83|0
1613557200000|2021-02-17 10:20:00|6775.37|6775.37|6774.01|6774.01|6775.37|6775.37|6772.28|6772.28|0
1613557500000|2021-02-17 10:25:00|6774.76|6774.76|6776.51|6776.51|6777.57|6777.57|6774.76|6774.76|0
1613557800000|2021-02-17 10:30:00|6776.16|6776.16|6775.56|6775.56|6777.51|6777.51|6775.07|6775.07|0
1613558100000|2021-02-17 10:35:00|6775.03|6775.03|6772.34|6772.34|6776.43|6776.43|6772.34|6772.34|0
1613558400000|2021-02-17 10:40:00|6771.86|6771.86|6774.16|6774.16|6774.16|6774.16|6770.8|6770.8|0
1613558700000|2021-02-17 10:45:00|6773.67|6773.67|6775.68|6775.68|6776.5|6776.5|6773.67|6773.67|0
1613559000000|2021-02-17 10:50:00|6776.03|6776.03|6766.71|6766.71|6776.03|6776.03|6766.05|6766.05|0
1613559300000|2021-02-17 10:55:00|6766.89|6766.89|6768.53|6768.53|6769.64|6769.64|6766.89|6766.89|0
1613559600000|2021-02-17 11:00:00|6767.83|6767.83|6769.37|6769.37|6769.37|6769.37|6767.13|6767.13|0
1613559900000|2021-02-17 11:05:00|6769.02|6769.02|6760.57|6760.57|6769.37|6769.37|6760.22|6760.22|0
1613560200000|2021-02-17 11:10:00|6760.92|6760.92|6764.33|6764.33|6766.85|6766.85|6760.92|6760.92|0
1613560500000|2021-02-17 11:15:00|6763.77|6763.77|6759.33|6759.33|6764.05|6764.05|6758.96|6758.96|0
1613560800000|2021-02-17 11:20:00|6758.78|6758.78|6759.47|6759.47|6759.89|6759.89|6758.05|6758.05|0
1613561100000|2021-02-17 11:25:00|6759.12|6759.12|6758.33|6758.33|6759.12|6759.12|6757.07|6757.07|0
1613561400000|2021-02-17 11:30:00|6758.51|6758.51|6760.83|6760.83|6762.41|6762.41|6758.51|6758.51|0
1613561700000|2021-02-17 11:35:00|6759.78|6759.78|6760.39|6760.39|6760.39|6760.39|6757.53|6757.53|0
1613562000000|2021-02-17 11:40:00|6760.04|6760.04|6760.36|6760.36|6761.67|6761.67|6758.54|6758.54|0
1613562300000|2021-02-17 11:45:00|6760.02|6760.02|6761.03|6761.03|6761.82|6761.82|6760.02|6760.02|0
1613562600000|2021-02-17 11:50:00|6760.75|6760.75|6763.21|6763.21|6764.4|6764.4|6760.17|6760.17|0
1613562900000|2021-02-17 11:55:00|6762.93|6762.93|6763.13|6763.13|6764.95|6764.95|6761.71|6761.71|0
1613563200000|2021-02-17 12:00:00|6762.64|6762.64|6762.22|6762.22|6762.92|6762.92|6761.38|6761.38|0
1613563500000|2021-02-17 12:05:00|6762.92|6762.92|6759.03|6759.03|6764.32|6764.32|6758.05|6758.05|0
1613563800000|2021-02-17 12:10:00|6758.85|6758.85|6756.72|6756.72|6759.03|6759.03|6755.38|6755.38|0
1613564100000|2021-02-17 12:15:00|6756.9|6756.9|6760.85|6760.85|6760.85|6760.85|6756.9|6756.9|0
1613564400000|2021-02-17 12:20:00|6760.5|6760.5|6758|6758|6762.29|6762.29|6758|6758|0
1613564700000|2021-02-17 12:25:00|6758.31|6758.31|6763.33|6763.33|6763.33|6763.33|6758.31|6758.31|0
1613565000000|2021-02-17 12:30:00|6763.51|6763.51|6763.63|6763.63|6765.46|6765.46|6763.51|6763.51|0
1613565300000|2021-02-17 12:35:00|6763.98|6763.98|6766.3|6766.3|6767.89|6767.89|6763.98|6763.98|0
1613565600000|2021-02-17 12:40:00|6766.1|6766.1|6767.61|6767.61|6767.8|6767.8|6762.23|6762.23|0
1613565900000|2021-02-17 12:45:00|6767.32|6767.32|6762.61|6762.61|6767.69|6767.69|6762.45|6762.45|0
1613566200000|2021-02-17 12:50:00|6762.96|6762.96|6764.92|6764.92|6765.01|6765.01|6762.96|6762.96|0
1613566500000|2021-02-17 12:55:00|6764.22|6764.22|6764.88|6764.88|6766.43|6766.43|6763.87|6763.87|0
1613566800000|2021-02-17 13:00:00|6765.58|6765.58|6760.91|6760.91|6765.58|6765.58|6760.72|6760.72|0
1613567100000|2021-02-17 13:05:00|6760.21|6760.21|6763.88|6763.88|6765|6765|6760.21|6760.21|0
1613567400000|2021-02-17 13:10:00|6761.58|6761.58|6764.66|6764.66|6764.95|6764.95|6761.24|6761.24|0
1613567700000|2021-02-17 13:15:00|6765.02|6765.02|6758.07|6758.07|6765.02|6765.02|6758.07|6758.07|0
1613568000000|2021-02-17 13:20:00|6758.25|6758.25|6754.26|6754.26|6758.66|6758.66|6753.53|6753.53|0
1613568300000|2021-02-17 13:25:00|6754.96|6754.96|6753.94|6753.94|6754.96|6754.96|6752.9|6752.9|0
1613568600000|2021-02-17 13:30:00|6754.8|6754.8|6751.12|6751.12|6757.03|6757.03|6750.08|6750.08|0
1613568900000|2021-02-17 13:35:00|6751.47|6751.47|6748.88|6748.88|6751.47|6751.47|6748.55|6748.55|0
1613569200000|2021-02-17 13:40:00|6749.17|6749.17|6759.69|6759.69|6759.69|6759.69|6749.17|6749.17|0
1613569500000|2021-02-17 13:45:00|6760.04|6760.04|6750.75|6750.75|6760.04|6760.04|6750.57|6750.57|0
1613569800000|2021-02-17 13:50:00|6751.45|6751.45|6745.5|6745.5|6753.46|6753.46|6744.33|6744.33|0
1613570100000|2021-02-17 13:55:00|6744.8|6744.8|6740.64|6740.64|6746.91|6746.91|6740.64|6740.64|0
1613570400000|2021-02-17 14:00:00|6740.46|6740.46|6743.94|6743.94|6744.5|6744.5|6739.41|6739.41|0
1613570700000|2021-02-17 14:05:00|6743.19|6743.19|6739.84|6739.84|6743.43|6743.43|6738.46|6738.46|0
1613571000000|2021-02-17 14:10:00|6740.19|6740.19|6730.13|6730.13|6740.19|6740.19|6730.13|6730.13|0
1613571300000|2021-02-17 14:15:00|6729.78|6729.78|6729.38|6729.38|6730.42|6730.42|6725.67|6725.67|0
1613571600000|2021-02-17 14:20:00|6729.03|6729.03|6726.27|6726.27|6729.52|6729.52|6726.22|6726.22|0
1613571900000|2021-02-17 14:25:00|6725.92|6725.92|6722.67|6722.67|6726.64|6726.64|6719.31|6719.31|0
1613572200000|2021-02-17 14:30:00|6722.86|6722.86|6711.15|6711.15|6722.86|6722.86|6710.18|6710.18|0
1613572500000|2021-02-17 14:35:00|6710.97|6710.97|6698.72|6698.72|6713.1|6713.1|6695.85|6695.85|0
1613572800000|2021-02-17 14:40:00|6697.25|6697.25|6708.52|6708.52|6709.86|6709.86|6695.8|6695.8|0
1613573100000|2021-02-17 14:45:00|6708.24|6708.24|6721.93|6721.93|6722.63|6722.63|6708.24|6708.24|0
1613573400000|2021-02-17 14:50:00|6722.63|6722.63|6717.4|6717.4|6727.42|6727.42|6717.4|6717.4|0
1613573700000|2021-02-17 14:55:00|6717.58|6717.58|6714.67|6714.67|6719.23|6719.23|6711.23|6711.23|0
1613574000000|2021-02-17 15:00:00|6714.32|6714.32|6707.77|6707.77|6721.32|6721.32|6707.77|6707.77|0
1613574300000|2021-02-17 15:05:00|6708.12|6708.12|6710.72|6710.72|6710.86|6710.86|6703.6|6703.6|0
1613574600000|2021-02-17 15:10:00|6711.07|6711.07|6704.8|6704.8|6713.39|6713.39|6704.8|6704.8|0
1613574900000|2021-02-17 15:15:00|6704.45|6704.45|6697.52|6697.52|6704.45|6704.45|6695.08|6695.08|0
1613575200000|2021-02-17 15:20:00|6697.87|6697.87|6691.95|6691.95|6699.63|6699.63|6689.51|6689.51|0
1613575500000|2021-02-17 15:25:00|6691.25|6691.25|6687.81|6687.81|6692.44|6692.44|6685.15|6685.15|0
1613575800000|2021-02-17 15:30:00|6687.11|6687.11|6679.83|6679.83|6687.11|6687.11|6673.05|6673.05|0
1613576100000|2021-02-17 15:35:00|6680.32|6680.32|6689.6|6689.6|6689.95|6689.95|6680.32|6680.32|0
1613576400000|2021-02-17 15:40:00|6689.23|6689.23|6685.36|6685.36|6690.25|6690.25|6683.95|6683.95|0
1613576700000|2021-02-17 15:45:00|6685.55|6685.55|6693.08|6693.08|6693.08|6693.08|6682.36|6682.36|0
1613577000000|2021-02-17 15:50:00|6693.37|6693.37|6695.75|6695.75|6696.66|6696.66|6691.75|6691.75|0
1613577300000|2021-02-17 15:55:00|6696.03|6696.03|6688.35|6688.35|6696.58|6696.58|6687.16|6687.16|0
1613577600000|2021-02-17 16:00:00|6688.16|6688.16|6681|6681|6688.72|6688.72|6679.36|6679.36|0
1613577900000|2021-02-17 16:05:00|6679.18|6679.18|6678.36|6678.36|6679.6|6679.6|6676.59|6676.59|0
1613578200000|2021-02-17 16:10:00|6678.18|6678.18|6670.28|6670.28|6678.36|6678.36|6667.38|6667.38|0
1613578500000|2021-02-17 16:15:00|6670.1|6670.1|6660.68|6660.68|6670.1|6670.1|6660.5|6660.5|0
1613578800000|2021-02-17 16:20:00|6661.17|6661.17|6661.7|6661.7|6663.4|6663.4|6658.09|6658.09|0
1613579100000|2021-02-17 16:25:00|6661.89|6661.89|6659.74|6659.74|6665.26|6665.26|6659.34|6659.34|0
1613636100000|2021-02-18 08:15:00|6696.79|6696.79|6677|6677|6697.84|6697.84|6674.91|6674.91|0
1613636400000|2021-02-18 08:20:00|6677.35|6677.35|6667.81|6667.81|6683.09|6683.09|6667.81|6667.81|0
1613636700000|2021-02-18 08:25:00|6667.32|6667.32|6666.2|6666.2|6674.22|6674.22|6665.71|6665.71|0
1613637000000|2021-02-18 08:30:00|6666.54|6666.54|6691.23|6691.23|6693.13|6693.13|6666.54|6666.54|0
1613637300000|2021-02-18 08:35:00|6690.18|6690.18|6686.3|6686.3|6691.16|6691.16|6686.3|6686.3|0
1613637600000|2021-02-18 08:40:00|6685.95|6685.95|6697.23|6697.23|6697.93|6697.93|6685.95|6685.95|0
1613637900000|2021-02-18 08:45:00|6697.58|6697.58|6695.79|6695.79|6701.12|6701.12|6694.1|6694.1|0
1613638200000|2021-02-18 08:50:00|6696.49|6696.49|6693.65|6693.65|6697.4|6697.4|6690.12|6690.12|0
1613638500000|2021-02-18 08:55:00|6694.35|6694.35|6702.8|6702.8|6703.15|6703.15|6694.35|6694.35|0
1613638800000|2021-02-18 09:00:00|6703.15|6703.15|6704.32|6704.32|6706.04|6706.04|6701.12|6701.12|0
1613639100000|2021-02-18 09:05:00|6703.83|6703.83|6698.52|6698.52|6703.83|6703.83|6698.52|6698.52|0
1613639400000|2021-02-18 09:10:00|6698.34|6698.34|6688.39|6688.39|6698.34|6698.34|6687.15|6687.15|0
1613639700000|2021-02-18 09:15:00|6688.74|6688.74|6695.81|6695.81|6697.95|6697.95|6688.74|6688.74|0
1613640000000|2021-02-18 09:20:00|6695.46|6695.46|6691.46|6691.46|6697.08|6697.08|6691.11|6691.11|0
1613640300000|2021-02-18 09:25:00|6689.96|6689.96|6683.13|6683.13|6689.96|6689.96|6679.08|6679.08|0
1613640600000|2021-02-18 09:30:00|6683.32|6683.32|6674.71|6674.71|6683.32|6683.32|6672.61|6672.61|0
1613640900000|2021-02-18 09:35:00|6674.36|6674.36|6681.93|6681.93|6681.93|6681.93|6674.36|6674.36|0
1613641200000|2021-02-18 09:40:00|6681.29|6681.29|6682.12|6682.12|6682.27|6682.27|6679.52|6679.52|0
1613641500000|2021-02-18 09:45:00|6680.62|6680.62|6680.64|6680.64|6682.74|6682.74|6679.76|6679.76|0
1613641800000|2021-02-18 09:50:00|6680.29|6680.29|6686.32|6686.32|6686.32|6686.32|6679.88|6679.88|0
1613642100000|2021-02-18 09:55:00|6686.67|6686.67|6689.97|6689.97|6691.72|6691.72|6686.5|6686.5|0
1613642400000|2021-02-18 10:00:00|6690.32|6690.32|6687.14|6687.14|6690.67|6690.67|6684.61|6684.61|0
1613642700000|2021-02-18 10:05:00|6685.93|6685.93|6681.58|6681.58|6686.42|6686.42|6681.32|6681.32|0
1613643000000|2021-02-18 10:10:00|6681.29|6681.29|6672.91|6672.91|6681.29|6681.29|6672.91|6672.91|0
1613643300000|2021-02-18 10:15:00|6673.61|6673.61|6670.83|6670.83|6674.5|6674.5|6670.7|6670.7|0
1613643600000|2021-02-18 10:20:00|6670.48|6670.48|6658.57|6658.57|6670.48|6670.48|6658.57|6658.57|0
1613643900000|2021-02-18 10:25:00|6659.62|6659.62|6664.31|6664.31|6664.76|6664.76|6652.8|6652.8|0
1613644200000|2021-02-18 10:30:00|6663.56|6663.56|6662.17|6662.17|6663.56|6663.56|6660.92|6660.92|0
1613644500000|2021-02-18 10:35:00|6662.52|6662.52|6666.43|6666.43|6670.34|6670.34|6661.48|6661.48|0
1613644800000|2021-02-18 10:40:00|6666.25|6666.25|6653.7|6653.7|6666.25|6666.25|6653.7|6653.7|0
1613645100000|2021-02-18 10:45:00|6653|6653|6650.06|6650.06|6653|6653|6644.94|6644.94|0
1613645400000|2021-02-18 10:50:00|6650.76|6650.76|6644.28|6644.28|6650.94|6650.94|6642.11|6642.11|0
1613645700000|2021-02-18 10:55:00|6645.03|6645.03|6636.93|6636.93|6646.02|6646.02|6636.74|6636.74|0
1613646000000|2021-02-18 11:00:00|6635.43|6635.43|6626.14|6626.14|6636.1|6636.1|6624.78|6624.78|0
1613646300000|2021-02-18 11:05:00|6626.49|6626.49|6634.55|6634.55|6635.29|6635.29|6625.15|6625.15|0
1613646600000|2021-02-18 11:10:00|6634.92|6634.92|6636.72|6636.72|6637.12|6637.12|6633.09|6633.09|0
1613646900000|2021-02-18 11:15:00|6635.67|6635.67|6640.5|6640.5|6642.52|6642.52|6633.71|6633.71|0
1613647200000|2021-02-18 11:20:00|6640.21|6640.21|6637.32|6637.32|6640.93|6640.93|6636.97|6636.97|0
1613647500000|2021-02-18 11:25:00|6636.62|6636.62|6634.83|6634.83|6637.38|6637.38|6634.34|6634.34|0
1613647800000|2021-02-18 11:30:00|6635.32|6635.32|6629.6|6629.6|6635.81|6635.81|6628.9|6628.9|0
1613648100000|2021-02-18 11:35:00|6629.11|6629.11|6628.15|6628.15|6629.11|6629.11|6626.75|6626.75|0
1613648400000|2021-02-18 11:40:00|6627.8|6627.8|6631.02|6631.02|6631.72|6631.72|6625.31|6625.31|0
1613648700000|2021-02-18 11:45:00|6631.74|6631.74|6635.3|6635.3|6638.01|6638.01|6631.74|6631.74|0
1613649000000|2021-02-18 11:50:00|6636.69|6636.69|6631.24|6631.24|6636.69|6636.69|6631.12|6631.12|0
1613649300000|2021-02-18 11:55:00|6630.2|6630.2|6624.18|6624.18|6630.2|6630.2|6618.12|6618.12|0
1613649600000|2021-02-18 12:00:00|6623.69|6623.69|6628.23|6628.23|6629.41|6629.41|6622.41|6622.41|0
1613649900000|2021-02-18 12:05:00|6627.94|6627.94|6629.85|6629.85|6632.23|6632.23|6626.41|6626.41|0
1613650200000|2021-02-18 12:10:00|6629.14|6629.14|6629.54|6629.54|6631.44|6631.44|6626.75|6626.75|0
1613650500000|2021-02-18 12:15:00|6630.24|6630.24|6628.12|6628.12|6633.18|6633.18|6628.12|6628.12|0
1613650800000|2021-02-18 12:20:00|6627.83|6627.83|6636.95|6636.95|6639.25|6639.25|6627.61|6627.61|0
1613651100000|2021-02-18 12:25:00|6637.23|6637.23|6642.25|6642.25|6642.41|6642.41|6636.42|6636.42|0
1613651400000|2021-02-18 12:30:00|6641.9|6641.9|6648.3|6648.3|6648.79|6648.79|6639.8|6639.8|0
1613651700000|2021-02-18 12:35:00|6649.69|6649.69|6642.51|6642.51|6649.69|6649.69|6641.81|6641.81|0
1613652000000|2021-02-18 12:40:00|6641.81|6641.81|6643.52|6643.52|6643.66|6643.66|6639.7|6639.7|0
1613652300000|2021-02-18 12:45:00|6643.71|6643.71|6638.04|6638.04|6644.41|6644.41|6638.04|6638.04|0
1613652600000|2021-02-18 12:50:00|6637.67|6637.67|6634.88|6634.88|6637.67|6637.67|6634.18|6634.18|0
1613652900000|2021-02-18 12:55:00|6634.52|6634.52|6634.63|6634.63|6634.63|6634.63|6630.39|6630.39|0
1613653200000|2021-02-18 13:00:00|6634.28|6634.28|6634.04|6634.04|6634.56|6634.56|6633.11|6633.11|0
1613653500000|2021-02-18 13:05:00|6634.74|6634.74|6627.09|6627.09|6634.74|6634.74|6625.96|6625.96|0
1613653800000|2021-02-18 13:10:00|6627.29|6627.29|6625.11|6625.11|6627.29|6627.29|6622.76|6622.76|0
1613654100000|2021-02-18 13:15:00|6625.39|6625.39|6619.05|6619.05|6625.39|6625.39|6617.95|6617.95|0
1613654400000|2021-02-18 13:20:00|6618.56|6618.56|6617.71|6617.71|6618.56|6618.56|6613.85|6613.85|0
1613654700000|2021-02-18 13:25:00|6617.36|6617.36|6613.76|6613.76|6617.9|6617.9|6612.52|6612.52|0
1613655000000|2021-02-18 13:30:00|6613.41|6613.41|6610.46|6610.46|6613.41|6613.41|6610.46|6610.46|0
1613655300000|2021-02-18 13:35:00|6610.09|6610.09|6598.63|6598.63|6610.79|6610.79|6598.63|6598.63|0
1613655600000|2021-02-18 13:40:00|6598.44|6598.44|6591.29|6591.29|6598.44|6598.44|6590.36|6590.36|0
1613655900000|2021-02-18 13:45:00|6590.94|6590.94|6585.63|6585.63|6591.29|6591.29|6576|6576|0
1613656200000|2021-02-18 13:50:00|6586.12|6586.12|6582.13|6582.13|6586.19|6586.19|6581.41|6581.41|0
1613656500000|2021-02-18 13:55:00|6581.78|6581.78|6573.79|6573.79|6583.63|6583.63|6573.45|6573.45|0
1613656800000|2021-02-18 14:00:00|6574.49|6574.49|6572.53|6572.53|6578.53|6578.53|6570.76|6570.76|0
1613657100000|2021-02-18 14:05:00|6573.23|6573.23|6575.66|6575.66|6575.66|6575.66|6572.62|6572.62|0
1613657400000|2021-02-18 14:10:00|6575.38|6575.38|6571.7|6571.7|6575.65|6575.65|6570.64|6570.64|0
1613657700000|2021-02-18 14:15:00|6571.42|6571.42|6578.26|6578.26|6578.26|6578.26|6571.42|6571.42|0
1613658000000|2021-02-18 14:20:00|6577.91|6577.91|6585.81|6585.81|6587.4|6587.4|6577.35|6577.35|0
1613658300000|2021-02-18 14:25:00|6584.84|6584.84|6584.26|6584.26|6587.07|6587.07|6582.87|6582.87|0
1613658600000|2021-02-18 14:30:00|6583.56|6583.56|6583.13|6583.13|6587.37|6587.37|6580.29|6580.29|0
1613658900000|2021-02-18 14:35:00|6584.11|6584.11|6578.48|6578.48|6596.26|6596.26|6578.48|6578.48|0
1613659200000|2021-02-18 14:40:00|6577.91|6577.91|6586.54|6586.54|6591.83|6591.83|6569.05|6569.05|0
1613659500000|2021-02-18 14:45:00|6585.8|6585.8|6581.91|6581.91|6589.49|6589.49|6581.91|6581.91|0
1613659800000|2021-02-18 14:50:00|6582.09|6582.09|6576.96|6576.96|6582.09|6582.09|6576.74|6576.74|0
1613660100000|2021-02-18 14:55:00|6576.77|6576.77|6573.03|6573.03|6577.38|6577.38|6573|6573|0
1613660400000|2021-02-18 15:00:00|6573.38|6573.38|6569.96|6569.96|6574.4|6574.4|6567.58|6567.58|0
1613660700000|2021-02-18 15:05:00|6570.31|6570.31|6552.12|6552.12|6570.31|6570.31|6551.77|6551.77|0
1613661000000|2021-02-18 15:10:00|6552.47|6552.47|6556.93|6556.93|6563.15|6563.15|6550.74|6550.74|0
1613661300000|2021-02-18 15:15:00|6557.28|6557.28|6548.6|6548.6|6557.28|6557.28|6542.46|6542.46|0
1613661600000|2021-02-18 15:20:00|6548.89|6548.89|6553.31|6553.31|6553.66|6553.66|6548.89|6548.89|0
1613661900000|2021-02-18 15:25:00|6553.13|6553.13|6551.28|6551.28|6555.96|6555.96|6549.21|6549.21|0
1613662200000|2021-02-18 15:30:00|6551.65|6551.65|6554.18|6554.18|6554.18|6554.18|6546.34|6546.34|0
1613662500000|2021-02-18 15:35:00|6554.53|6554.53|6563.33|6563.33|6568.24|6568.24|6553.96|6553.96|0
1613662800000|2021-02-18 15:40:00|6563.04|6563.04|6560.41|6560.41|6563.04|6563.04|6556.72|6556.72|0
1613663100000|2021-02-18 15:45:00|6560.23|6560.23|6552.91|6552.91|6560.23|6560.23|6552.56|6552.56|0
1613663400000|2021-02-18 15:50:00|6552.21|6552.21|6547.82|6547.82|6555.36|6555.36|6545.75|6545.75|0
1613663700000|2021-02-18 15:55:00|6547.47|6547.47|6542.24|6542.24|6547.47|6547.47|6539.09|6539.09|0
1613664000000|2021-02-18 16:00:00|6542.53|6542.53|6548.68|6548.68|6552.88|6552.88|6542.53|6542.53|0
1613664300000|2021-02-18 16:05:00|6549.03|6549.03|6546.97|6546.97|6552.43|6552.43|6546.75|6546.75|0
1613664600000|2021-02-18 16:10:00|6547.31|6547.31|6554.24|6554.24|6554.24|6554.24|6546.45|6546.45|0
1613664900000|2021-02-18 16:15:00|6554.6|6554.6|6548.52|6548.52|6560.99|6560.99|6548.42|6548.42|0
1613665200000|2021-02-18 16:20:00|6548.87|6548.87|6549.33|6549.33|6553.66|6553.66|6548.87|6548.87|0
1613665500000|2021-02-18 16:25:00|6549.05|6549.05|6541.32|6541.32|6550.68|6550.68|6540.35|6540.35|0
1613722500000|2021-02-19 08:15:00|6555.23|6555.23|6555.47|6555.47|6562.83|6562.83|6555.23|6555.23|0
1613722800000|2021-02-19 08:20:00|6554.91|6554.91|6572.45|6572.45|6572.45|6572.45|6554.91|6554.91|0
1613723100000|2021-02-19 08:25:00|6573.86|6573.86|6573.88|6573.88|6579.74|6579.74|6573.86|6573.86|0
1613723400000|2021-02-19 08:30:00|6574.52|6574.52|6576.08|6576.08|6581.78|6581.78|6573.13|6573.13|0
1613723700000|2021-02-19 08:35:00|6575.03|6575.03|6580.49|6580.49|6581.66|6581.66|6573.47|6573.47|0
1613724000000|2021-02-19 08:40:00|6580.15|6580.15|6578.6|6578.6|6586.48|6586.48|6578.6|6578.6|0
1613724300000|2021-02-19 08:45:00|6578.02|6578.02|6562.4|6562.4|6578.02|6578.02|6562.4|6562.4|0
1613724600000|2021-02-19 08:50:00|6562.95|6562.95|6574.71|6574.71|6574.71|6574.71|6562.6|6562.6|0
1613724900000|2021-02-19 08:55:00|6575.66|6575.66|6589.45|6589.45|6592.02|6592.02|6575.66|6575.66|0
1613725200000|2021-02-19 09:00:00|6589.39|6589.39|6584.55|6584.55|6590.15|6590.15|6583.74|6583.74|0
1613725500000|2021-02-19 09:05:00|6583.85|6583.85|6587.95|6587.95|6589.58|6589.58|6583.85|6583.85|0
1613725800000|2021-02-19 09:10:00|6587.77|6587.77|6591.66|6591.66|6592.02|6592.02|6586.34|6586.34|0
1613726100000|2021-02-19 09:15:00|6590.97|6590.97|6590.87|6590.87|6591.54|6591.54|6587.84|6587.84|0
1613726400000|2021-02-19 09:20:00|6590.52|6590.52|6582.56|6582.56|6590.93|6590.93|6582.56|6582.56|0
1613726700000|2021-02-19 09:25:00|6583.26|6583.26|6584.17|6584.17|6584.81|6584.81|6578.8|6578.8|0
1613727000000|2021-02-19 09:30:00|6584.52|6584.52|6592.92|6592.92|6592.92|6592.92|6584.52|6584.52|0
1613727300000|2021-02-19 09:35:00|6594.31|6594.31|6601.1|6601.1|6601.1|6601.1|6594.31|6594.31|0
1613727600000|2021-02-19 09:40:00|6601.45|6601.45|6598.05|6598.05|6603.09|6603.09|6598.05|6598.05|0
1613727900000|2021-02-19 09:45:00|6598.75|6598.75|6595.85|6595.85|6598.92|6598.92|6595.85|6595.85|0
1613728200000|2021-02-19 09:50:00|6595.5|6595.5|6591.76|6591.76|6595.86|6595.86|6591.76|6591.76|0
1613728500000|2021-02-19 09:55:00|6591.55|6591.55|6586.25|6586.25|6591.55|6591.55|6585.9|6585.9|0
1613728800000|2021-02-19 10:00:00|6585.97|6585.97|6588.93|6588.93|6589.65|6589.65|6585.21|6585.21|0
1613729100000|2021-02-19 10:05:00|6588.58|6588.58|6582.09|6582.09|6588.58|6588.58|6580.63|6580.63|0
1613729400000|2021-02-19 10:10:00|6581.88|6581.88|6581.88|6581.88|6581.88|6581.88|6581.88|6581.88|0
1613729700000|2021-02-19 10:15:00|6579.07|6579.07|6574.93|6574.93|6581.59|6581.59|6570.87|6570.87|0
1613730000000|2021-02-19 10:20:00|6574.64|6574.64|6580.66|6580.66|6581.4|6581.4|6573.23|6573.23|0
1613730300000|2021-02-19 10:25:00|6580.31|6580.31|6573.38|6573.38|6580.31|6580.31|6571.79|6571.79|0
1613730600000|2021-02-19 10:30:00|6574.08|6574.08|6573.73|6573.73|6574.48|6574.48|6571.47|6571.47|0
1613730900000|2021-02-19 10:35:00|6573.03|6573.03|6579.3|6579.3|6579.68|6579.68|6573.02|6573.02|0
1613731200000|2021-02-19 10:40:00|6579.65|6579.65|6582.24|6582.24|6582.24|6582.24|6579.36|6579.36|0
1613731500000|2021-02-19 10:45:00|6582.53|6582.53|6598.14|6598.14|6598.14|6598.14|6582.53|6582.53|0
1613731800000|2021-02-19 10:50:00|6597.09|6597.09|6593.82|6593.82|6598.48|6598.48|6593.48|6593.48|0
1613732100000|2021-02-19 10:55:00|6593.47|6593.47|6593.13|6593.13|6595.14|6595.14|6590.9|6590.9|0
1613732400000|2021-02-19 11:00:00|6593.48|6593.48|6579.79|6579.79|6593.83|6593.83|6579.75|6579.75|0
1613732700000|2021-02-19 11:05:00|6579.09|6579.09|6569.52|6569.52|6579.09|6579.09|6568.12|6568.12|0
1613733000000|2021-02-19 11:10:00|6569.17|6569.17|6569.21|6569.21|6569.93|6569.93|6566.21|6566.21|0
1613733300000|2021-02-19 11:15:00|6568.52|6568.52|6568.76|6568.76|6570.1|6570.1|6566.22|6566.22|0
1613733600000|2021-02-19 11:20:00|6569.32|6569.32|6575.1|6575.1|6575.1|6575.1|6569.32|6569.32|0
1613733900000|2021-02-19 11:25:00|6576.15|6576.15|6581.13|6581.13|6581.13|6581.13|6573.96|6573.96|0
1613734200000|2021-02-19 11:30:00|6581.62|6581.62|6580.58|6580.58|6584.29|6584.29|6580.58|6580.58|0
1613734500000|2021-02-19 11:35:00|6580.93|6580.93|6584.81|6584.81|6584.81|6584.81|6578.96|6578.96|0
1613734800000|2021-02-19 11:40:00|6585|6585|6589.67|6589.67|6589.67|6589.67|6585|6585|0
1613735100000|2021-02-19 11:45:00|6590.02|6590.02|6584.47|6584.47|6590.66|6590.66|6584.47|6584.47|0
1613735400000|2021-02-19 11:50:00|6584.12|6584.12|6578.98|6578.98|6584.12|6584.12|6577.84|6577.84|0
1613735700000|2021-02-19 11:55:00|6579.16|6579.16|6580.41|6580.41|6582.47|6582.47|6579.16|6579.16|0
1613736000000|2021-02-19 12:00:00|6579.71|6579.71|6586.9|6586.9|6586.9|6586.9|6578.27|6578.27|0
1613736300000|2021-02-19 12:05:00|6587.25|6587.25|6587.65|6587.65|6589.25|6589.25|6587.25|6587.25|0
1613736600000|2021-02-19 12:10:00|6586.91|6586.91|6587.09|6587.09|6587.44|6587.44|6585.45|6585.45|0
1613736900000|2021-02-19 12:15:00|6587.79|6587.79|6585.61|6585.61|6588.75|6588.75|6585.31|6585.31|0
1613737200000|2021-02-19 12:20:00|6585.26|6585.26|6585.94|6585.94|6588.65|6588.65|6581.97|6581.97|0
1613737500000|2021-02-19 12:25:00|6586.29|6586.29|6585.82|6585.82|6586.29|6586.29|6583.45|6583.45|0
1613737800000|2021-02-19 12:30:00|6586.52|6586.52|6584.81|6584.81|6588.3|6588.3|6584.81|6584.81|0
1613738100000|2021-02-19 12:35:00|6585.15|6585.15|6584.56|6584.56|6585.86|6585.86|6582.26|6582.26|0
1613738400000|2021-02-19 12:40:00|6584.37|6584.37|6586.49|6586.49|6586.49|6586.49|6582.24|6582.24|0
1613738700000|2021-02-19 12:45:00|6586.14|6586.14|6591.18|6591.18|6591.18|6591.18|6585.5|6585.5|0
1613739000000|2021-02-19 12:50:00|6591.53|6591.53|6590.74|6590.74|6593|6593|6589.98|6589.98|0
1613739300000|2021-02-19 12:55:00|6590.39|6590.39|6590.85|6590.85|6591.59|6591.59|6588.33|6588.33|0
1613739600000|2021-02-19 13:00:00|6589.38|6589.38|6586.2|6586.2|6589.57|6589.57|6585.85|6585.85|0
1613739900000|2021-02-19 13:05:00|6585.46|6585.46|6580.61|6580.61|6586.28|6586.28|6580.61|6580.61|0
1613740200000|2021-02-19 13:10:00|6580.26|6580.26|6578.67|6578.67|6580.83|6580.83|6577.02|6577.02|0
1613740500000|2021-02-19 13:15:00|6579.02|6579.02|6583.41|6583.41|6583.53|6583.53|6579.02|6579.02|0
1613740800000|2021-02-19 13:20:00|6583.06|6583.06|6585.4|6585.4|6585.4|6585.4|6583.06|6583.06|0
1613741100000|2021-02-19 13:25:00|6585.21|6585.21|6590.42|6590.42|6590.78|6590.78|6584.49|6584.49|0
1613741400000|2021-02-19 13:30:00|6591.47|6591.47|6592.04|6592.04|6592.33|6592.33|6590.72|6590.72|0
1613741700000|2021-02-19 13:35:00|6591.06|6591.06|6587.64|6587.64|6591.06|6591.06|6585.6|6585.6|0
1613742000000|2021-02-19 13:40:00|6588|6588|6588.01|6588.01|6589.45|6589.45|6587.83|6587.83|0
1613742300000|2021-02-19 13:45:00|6588.36|6588.36|6592.82|6592.82|6592.82|6592.82|6586.5|6586.5|0
1613742600000|2021-02-19 13:50:00|6593.17|6593.17|6587.3|6587.3|6593.17|6593.17|6587.3|6587.3|0
1613742900000|2021-02-19 13:55:00|6588|6588|6591.16|6591.16|6591.45|6591.45|6588|6588|0
1613743200000|2021-02-19 14:00:00|6591.88|6591.88|6588.03|6588.03|6593.44|6593.44|6587.33|6587.33|0
1613743500000|2021-02-19 14:05:00|6588.38|6588.38|6588.66|6588.66|6589.19|6589.19|6585.75|6585.75|0
1613743800000|2021-02-19 14:10:00|6589.01|6589.01|6587.94|6587.94|6589.01|6589.01|6586.54|6586.54|0
1613744100000|2021-02-19 14:15:00|6588.3|6588.3|6589.7|6589.7|6590.54|6590.54|6587.52|6587.52|0
1613744400000|2021-02-19 14:20:00|6589.41|6589.41|6591.96|6591.96|6592.71|6592.71|6589.22|6589.22|0
1613744700000|2021-02-19 14:25:00|6592.54|6592.54|6586.42|6586.42|6593.77|6593.77|6585.71|6585.71|0
1613745000000|2021-02-19 14:30:00|6586.77|6586.77|6593.36|6593.36|6593.9|6593.9|6586.77|6586.77|0
1613745300000|2021-02-19 14:35:00|6593.01|6593.01|6590.71|6590.71|6593.71|6593.71|6587.13|6587.13|0
1613745600000|2021-02-19 14:40:00|6592.21|6592.21|6593.56|6593.56|6595.49|6595.49|6590.76|6590.76|0
1613745900000|2021-02-19 14:45:00|6593.91|6593.91|6595.52|6595.52|6595.52|6595.52|6591.15|6591.15|0
1613746200000|2021-02-19 14:50:00|6595.17|6595.17|6609.96|6609.96|6609.96|6609.96|6594.29|6594.29|0
1613746500000|2021-02-19 14:55:00|6610.67|6610.67|6615.86|6615.86|6615.86|6615.86|6608.5|6608.5|0
1613746800000|2021-02-19 15:00:00|6615.16|6615.16|6609.49|6609.49|6615.86|6615.86|6609.01|6609.01|0
1613747100000|2021-02-19 15:05:00|6610.19|6610.19|6612.17|6612.17|6617.11|6617.11|6609.84|6609.84|0
1613747400000|2021-02-19 15:10:00|6611.48|6611.48|6608.9|6608.9|6614.11|6614.11|6607.77|6607.77|0
1613747700000|2021-02-19 15:15:00|6609.19|6609.19|6608.22|6608.22|6615.31|6615.31|6608.22|6608.22|0
1613748000000|2021-02-19 15:20:00|6607.73|6607.73|6616.6|6616.6|6616.6|6616.6|6605.16|6605.16|0
1613748300000|2021-02-19 15:25:00|6615.9|6615.9|6616.32|6616.32|6618.67|6618.67|6615.54|6615.54|0
1613748600000|2021-02-19 15:30:00|6615.58|6615.58|6614.25|6614.25|6615.99|6615.99|6612.49|6612.49|0
1613748900000|2021-02-19 15:35:00|6615|6615|6621.42|6621.42|6622.47|6622.47|6615|6615|0
1613749200000|2021-02-19 15:40:00|6621.79|6621.79|6621.93|6621.93|6623.1|6623.1|6621.66|6621.66|0
1613749500000|2021-02-19 15:45:00|6621.58|6621.58|6621.64|6621.64|6622.63|6622.63|6618.95|6618.95|0
1613749800000|2021-02-19 15:50:00|6621.82|6621.82|6626.5|6626.5|6626.5|6626.5|6621.82|6621.82|0
1613750100000|2021-02-19 15:55:00|6627.21|6627.21|6622.7|6622.7|6631.83|6631.83|6622.7|6622.7|0
1613750400000|2021-02-19 16:00:00|6622.88|6622.88|6627.39|6627.39|6629.14|6629.14|6622.88|6622.88|0
1613750700000|2021-02-19 16:05:00|6627.2|6627.2|6630.49|6630.49|6631.24|6631.24|6626.74|6626.74|0
1613751000000|2021-02-19 16:10:00|6630.14|6630.14|6629.48|6629.48|6630.55|6630.55|6626.4|6626.4|0
1613751300000|2021-02-19 16:15:00|6629.67|6629.67|6626.01|6626.01|6630.24|6630.24|6625.66|6625.66|0
1613751600000|2021-02-19 16:20:00|6625.83|6625.83|6627.17|6627.17|6627.35|6627.35|6624.27|6624.27|0
1613751900000|2021-02-19 16:25:00|6626.98|6626.98|6631.61|6631.61|6632.8|6632.8|6625.22|6625.22|0
1613981700000|2021-02-22 08:15:00|6538.71|6538.71|6521.1|6521.1|6538.71|6538.71|6520.13|6520.13|0
1613982000000|2021-02-22 08:20:00|6520.53|6520.53|6510.55|6510.55|6523.64|6523.64|6510.55|6510.55|0
1613982300000|2021-02-22 08:25:00|6510.27|6510.27|6503.58|6503.58|6513.71|6513.71|6501.34|6501.34|0
1613982600000|2021-02-22 08:30:00|6503.09|6503.09|6502.62|6502.62|6503.09|6503.09|6490.97|6490.97|0
1613982900000|2021-02-22 08:35:00|6501.63|6501.63|6518.51|6518.51|6518.51|6518.51|6494.65|6494.65|0
1613983200000|2021-02-22 08:40:00|6519.56|6519.56|6515.43|6515.43|6521.03|6521.03|6507.36|6507.36|0
1613983500000|2021-02-22 08:45:00|6516.61|6516.61|6512.52|6512.52|6516.61|6516.61|6503.95|6503.95|0
1613983800000|2021-02-22 08:50:00|6511.54|6511.54|6507.56|6507.56|6511.54|6511.54|6500.82|6500.82|0
1613984100000|2021-02-22 08:55:00|6506.86|6506.86|6514.89|6514.89|6514.89|6514.89|6502.64|6502.64|0
1613984400000|2021-02-22 09:00:00|6514.71|6514.71|6525.17|6525.17|6525.87|6525.87|6512.66|6512.66|0
1613984700000|2021-02-22 09:05:00|6524.8|6524.8|6524.51|6524.51|6525.07|6525.07|6519.93|6519.93|0
1613985000000|2021-02-22 09:10:00|6524.7|6524.7|6533.37|6533.37|6534.77|6534.77|6524.33|6524.33|0
1613985300000|2021-02-22 09:15:00|6532.89|6532.89|6535.7|6535.7|6538.51|6538.51|6531.06|6531.06|0
1613985600000|2021-02-22 09:20:00|6535.21|6535.21|6528.68|6528.68|6536.09|6536.09|6528.68|6528.68|0
1613985900000|2021-02-22 09:25:00|6527.64|6527.64|6520.38|6520.38|6528.2|6528.2|6520.38|6520.38|0
1613986200000|2021-02-22 09:30:00|6519.64|6519.64|6509.79|6509.79|6520.01|6520.01|6509.09|6509.09|0
1613986500000|2021-02-22 09:35:00|6510.35|6510.35|6509.81|6509.81|6510.4|6510.4|6505.99|6505.99|0
1613986800000|2021-02-22 09:40:00|6510.37|6510.37|6503.27|6503.27|6511.41|6511.41|6503.27|6503.27|0
1613987100000|2021-02-22 09:45:00|6501.54|6501.54|6508.67|6508.67|6509.36|6509.36|6498.29|6498.29|0
1613987400000|2021-02-22 09:50:00|6510.06|6510.06|6516.82|6516.82|6516.82|6516.82|6509.65|6509.65|0
1613987700000|2021-02-22 09:55:00|6516.46|6516.46|6525.73|6525.73|6526.14|6526.14|6515.42|6515.42|0
1613988000000|2021-02-22 10:00:00|6526.01|6526.01|6530.47|6530.47|6531.02|6531.02|6526.01|6526.01|0
1613988300000|2021-02-22 10:05:00|6531.44|6531.44|6531.08|6531.08|6533.45|6533.45|6531.08|6531.08|0
1613988600000|2021-02-22 10:10:00|6530.9|6530.9|6534.92|6534.92|6535.27|6535.27|6530.9|6530.9|0
1613988900000|2021-02-22 10:15:00|6535.41|6535.41|6534.17|6534.17|6537.48|6537.48|6534.17|6534.17|0
1613989200000|2021-02-22 10:20:00|6533.48|6533.48|6543.3|6543.3|6543.3|6543.3|6533.48|6533.48|0
1613989500000|2021-02-22 10:25:00|6544|6544|6548.93|6548.93|6549.22|6549.22|6544|6544|0
1613989800000|2021-02-22 10:30:00|6549.63|6549.63|6552.08|6552.08|6552.08|6552.08|6547.96|6547.96|0
1613990100000|2021-02-22 10:35:00|6552.43|6552.43|6555.51|6555.51|6555.51|6555.51|6549.58|6549.58|0
1613990400000|2021-02-22 10:40:00|6555.8|6555.8|6553.86|6553.86|6556.09|6556.09|6553.67|6553.67|0
1613990700000|2021-02-22 10:45:00|6554.15|6554.15|6548.68|6548.68|6554.15|6554.15|6548.68|6548.68|0
1613991000000|2021-02-22 10:50:00|6548.49|6548.49|6540|6540|6548.49|6548.49|6538.64|6538.64|0
1613991300000|2021-02-22 10:55:00|6540.7|6540.7|6538.75|6538.75|6540.7|6540.7|6537.32|6537.32|0
1613991600000|2021-02-22 11:00:00|6538.46|6538.46|6539.74|6539.74|6539.86|6539.86|6536.89|6536.89|0
1613991900000|2021-02-22 11:05:00|6540.78|6540.78|6534.3|6534.3|6541.42|6541.42|6533.11|6533.11|0
1613992200000|2021-02-22 11:10:00|6534.67|6534.67|6529.15|6529.15|6535.39|6535.39|6528.8|6528.8|0
1613992500000|2021-02-22 11:15:00|6528.67|6528.67|6529.89|6529.89|6531.24|6531.24|6521.75|6521.75|0
1613992800000|2021-02-22 11:20:00|6529.54|6529.54|6528.38|6528.38|6529.54|6529.54|6525.35|6525.35|0
1613993100000|2021-02-22 11:25:00|6529.13|6529.13|6523.33|6523.33|6530.12|6530.12|6523.33|6523.33|0
1613993400000|2021-02-22 11:30:00|6523.82|6523.82|6525.71|6525.71|6527.86|6527.86|6523.82|6523.82|0
1613993700000|2021-02-22 11:35:00|6525.36|6525.36|6524.74|6524.74|6525.71|6525.71|6523.29|6523.29|0
1613994000000|2021-02-22 11:40:00|6525.49|6525.49|6530.45|6530.45|6530.45|6530.45|6523.42|6523.42|0
1613994300000|2021-02-22 11:45:00|6529.48|6529.48|6534.49|6534.49|6536.42|6536.42|6529.48|6529.48|0
1613994600000|2021-02-22 11:50:00|6534.66|6534.66|6536.03|6536.03|6538.06|6538.06|6534.66|6534.66|0
1613994900000|2021-02-22 11:55:00|6536.22|6536.22|6540.62|6540.62|6542.98|6542.98|6536.22|6536.22|0
1613995200000|2021-02-22 12:00:00|6540.98|6540.98|6545.28|6545.28|6545.28|6545.28|6539.74|6539.74|0
1613995500000|2021-02-22 12:05:00|6545.09|6545.09|6540.34|6540.34|6545.11|6545.11|6539.59|6539.59|0
1613995800000|2021-02-22 12:10:00|6539.99|6539.99|6534.74|6534.74|6539.99|6539.99|6534.55|6534.55|0
1613996100000|2021-02-22 12:15:00|6534.39|6534.39|6535.74|6535.74|6535.74|6535.74|6534.04|6534.04|0
1613996400000|2021-02-22 12:20:00|6535.19|6535.19|6530.39|6530.39|6535.27|6535.27|6530.39|6530.39|0
1613996700000|2021-02-22 12:25:00|6530.1|6530.1|6527.86|6527.86|6531.58|6531.58|6527.86|6527.86|0
1613997000000|2021-02-22 12:30:00|6528.69|6528.69|6523.06|6523.06|6528.69|6528.69|6523.06|6523.06|0
1613997300000|2021-02-22 12:35:00|6522.72|6522.72|6518.91|6518.91|6523.07|6523.07|6518.91|6518.91|0
1613997600000|2021-02-22 12:40:00|6519.2|6519.2|6518.1|6518.1|6519.69|6519.69|6515.56|6515.56|0
1613997900000|2021-02-22 12:45:00|6518.29|6518.29|6518.33|6518.33|6519.63|6519.63|6517.63|6517.63|0
1613998200000|2021-02-22 12:50:00|6517.98|6517.98|6519.95|6519.95|6519.95|6519.95|6515.84|6515.84|0
1613998500000|2021-02-22 12:55:00|6520.7|6520.7|6519.32|6519.32|6520.7|6520.7|6517.91|6517.91|0
1613998800000|2021-02-22 13:00:00|6519.04|6519.04|6522.41|6522.41|6522.41|6522.41|6519.04|6519.04|0
1613999100000|2021-02-22 13:05:00|6522.22|6522.22|6525.1|6525.1|6526.15|6526.15|6521.52|6521.52|0
1613999400000|2021-02-22 13:10:00|6524.61|6524.61|6522.19|6522.19|6524.61|6524.61|6521.84|6521.84|0
1613999700000|2021-02-22 13:15:00|6522.54|6522.54|6521.78|6521.78|6523.73|6523.73|6521.18|6521.18|0
1614000000000|2021-02-22 13:20:00|6521.96|6521.96|6528.91|6528.91|6529.28|6529.28|6521.96|6521.96|0
1614000300000|2021-02-22 13:25:00|6529.19|6529.19|6528.67|6528.67|6529.56|6529.56|6527.23|6527.23|0
1614000600000|2021-02-22 13:30:00|6529.02|6529.02|6531.85|6531.85|6532.89|6532.89|6529.02|6529.02|0
1614000900000|2021-02-22 13:35:00|6532.03|6532.03|6544.58|6544.58|6545.07|6545.07|6532.03|6532.03|0
1614001200000|2021-02-22 13:40:00|6543.83|6543.83|6547.55|6547.55|6549.06|6549.06|6543.83|6543.83|0
1614001500000|2021-02-22 13:45:00|6547.84|6547.84|6546.92|6546.92|6549.15|6549.15|6546.06|6546.06|0
1614001800000|2021-02-22 13:50:00|6547.26|6547.26|6544.92|6544.92|6547.26|6547.26|6543.13|6543.13|0
1614002100000|2021-02-22 13:55:00|6545.49|6545.49|6535.74|6535.74|6545.49|6545.49|6535.74|6535.74|0
1614002400000|2021-02-22 14:00:00|6535.55|6535.55|6532.89|6532.89|6538.09|6538.09|6532.89|6532.89|0
1614002700000|2021-02-22 14:05:00|6533.18|6533.18|6534.14|6534.14|6534.14|6534.14|6532.15|6532.15|0
1614003000000|2021-02-22 14:10:00|6533.79|6533.79|6533.98|6533.98|6534.84|6534.84|6533.33|6533.33|0
1614003300000|2021-02-22 14:15:00|6533.63|6533.63|6521.16|6521.16|6533.63|6533.63|6520.4|6520.4|0
1614003600000|2021-02-22 14:20:00|6520.75|6520.75|6517.32|6517.32|6521.38|6521.38|6516.97|6516.97|0
1614003900000|2021-02-22 14:25:00|6516.97|6516.97|6521.66|6521.66|6523.96|6523.96|6513.98|6513.98|0
1614004200000|2021-02-22 14:30:00|6521.31|6521.31|6512.68|6512.68|6521.9|6521.9|6512.14|6512.14|0
1614004500000|2021-02-22 14:35:00|6513.03|6513.03|6519.16|6519.16|6524.16|6524.16|6511.03|6511.03|0
1614004800000|2021-02-22 14:40:00|6518.97|6518.97|6519.13|6519.13|6521.28|6521.28|6512.74|6512.74|0
1614005100000|2021-02-22 14:45:00|6519.62|6519.62|6522.76|6522.76|6525.46|6525.46|6519.36|6519.36|0
1614005400000|2021-02-22 14:50:00|6521.71|6521.71|6490.69|6490.69|6521.71|6521.71|6490.48|6490.48|0
1614005700000|2021-02-22 14:55:00|6489.99|6489.99|6506.74|6506.74|6506.74|6506.74|6489.62|6489.62|0
1614006000000|2021-02-22 15:00:00|6506.39|6506.39|6511.12|6511.12|6512.78|6512.78|6506.39|6506.39|0
1614006300000|2021-02-22 15:05:00|6511.3|6511.3|6513.08|6513.08|6516.47|6516.47|6510.66|6510.66|0
1614006600000|2021-02-22 15:10:00|6513.5|6513.5|6514.87|6514.87|6514.87|6514.87|6510.39|6510.39|0
1614006900000|2021-02-22 15:15:00|6514.52|6514.52|6508.8|6508.8|6514.52|6514.52|6506.7|6506.7|0
1614007200000|2021-02-22 15:20:00|6508.51|6508.51|6505.91|6505.91|6511.17|6511.17|6505.72|6505.72|0
1614007500000|2021-02-22 15:25:00|6505.56|6505.56|6511.4|6511.4|6511.4|6511.4|6503.96|6503.96|0
1614007800000|2021-02-22 15:30:00|6511.75|6511.75|6510.32|6510.32|6511.75|6511.75|6507.73|6507.73|0
1614008100000|2021-02-22 15:35:00|6510.67|6510.67|6515.17|6515.17|6516.21|6516.21|6510.04|6510.04|0
1614008400000|2021-02-22 15:40:00|6515.52|6515.52|6526.82|6526.82|6528.08|6528.08|6515.52|6515.52|0
1614008700000|2021-02-22 15:45:00|6526.33|6526.33|6523.94|6523.94|6526.33|6526.33|6521.69|6521.69|0
1614009000000|2021-02-22 15:50:00|6524.92|6524.92|6522.84|6522.84|6526.15|6526.15|6518|6518|0
1614009300000|2021-02-22 15:55:00|6522.65|6522.65|6522.28|6522.28|6524.69|6524.69|6521.93|6521.93|0
1614009600000|2021-02-22 16:00:00|6521.53|6521.53|6521.7|6521.7|6523.03|6523.03|6520.17|6520.17|0
1614009900000|2021-02-22 16:05:00|6521.88|6521.88|6525.1|6525.1|6525.1|6525.1|6519.18|6519.18|0
1614010200000|2021-02-22 16:10:00|6525.45|6525.45|6530.28|6530.28|6530.82|6530.82|6523.62|6523.62|0
1614010500000|2021-02-22 16:15:00|6530.63|6530.63|6533.64|6533.64|6534.69|6534.69|6528.21|6528.21|0
1614010800000|2021-02-22 16:20:00|6532.66|6532.66|6534.23|6534.23|6536.23|6536.23|6532.31|6532.31|0
1614011100000|2021-02-22 16:25:00|6534.98|6534.98|6533.95|6533.95|6536.16|6536.16|6531.85|6531.85|0
1614068100000|2021-02-23 08:15:00|6621.64|6621.64|6584.84|6584.84|6624.85|6624.85|6584.5|6584.5|0
1614068400000|2021-02-23 08:20:00|6584.22|6584.22|6601.91|6601.91|6602.49|6602.49|6579.74|6579.74|0
1614068700000|2021-02-23 08:25:00|6600.94|6600.94|6590.13|6590.13|6600.94|6600.94|6578.99|6578.99|0
1614069000000|2021-02-23 08:30:00|6590.87|6590.87|6592.34|6592.34|6594.5|6594.5|6580.06|6580.06|0
1614069300000|2021-02-23 08:35:00|6590.59|6590.59|6589.9|6589.9|6591.64|6591.64|6581.74|6581.74|0
1614069600000|2021-02-23 08:40:00|6588.84|6588.84|6588.58|6588.58|6591.41|6591.41|6580.5|6580.5|0
1614069900000|2021-02-23 08:45:00|6588.18|6588.18|6577.5|6577.5|6588.18|6588.18|6577.5|6577.5|0
1614070200000|2021-02-23 08:50:00|6576.95|6576.95|6575.79|6575.79|6579.2|6579.2|6574.97|6574.97|0
1614070500000|2021-02-23 08:55:00|6576.5|6576.5|6578.72|6578.72|6580.17|6580.17|6576.5|6576.5|0
1614070800000|2021-02-23 09:00:00|6577.32|6577.32|6564.69|6564.69|6577.42|6577.42|6563.99|6563.99|0
1614071100000|2021-02-23 09:05:00|6564.34|6564.34|6567.66|6567.66|6570.82|6570.82|6561.34|6561.34|0
1614071400000|2021-02-23 09:10:00|6568.01|6568.01|6548.81|6548.81|6568.01|6568.01|6548.81|6548.81|0
1614071700000|2021-02-23 09:15:00|6549.1|6549.1|6555.98|6555.98|6559.87|6559.87|6548.35|6548.35|0
1614072000000|2021-02-23 09:20:00|6555.61|6555.61|6557.87|6557.87|6560.48|6560.48|6554.22|6554.22|0
1614072300000|2021-02-23 09:25:00|6558.36|6558.36|6544.98|6544.98|6560.28|6560.28|6544.98|6544.98|0
1614072600000|2021-02-23 09:30:00|6545.73|6545.73|6538.7|6538.7|6548.31|6548.31|6534.92|6534.92|0
1614072900000|2021-02-23 09:35:00|6537.72|6537.72|6546.68|6546.68|6548.21|6548.21|6535.35|6535.35|0
1614073200000|2021-02-23 09:40:00|6546.33|6546.33|6545.92|6545.92|6546.33|6546.33|6539.81|6539.81|0
1614073500000|2021-02-23 09:45:00|6545.57|6545.57|6529.66|6529.66|6546.64|6546.64|6526.51|6526.51|0
1614073800000|2021-02-23 09:50:00|6530.15|6530.15|6528.93|6528.93|6535.68|6535.68|6528.58|6528.58|0
1614074100000|2021-02-23 09:55:00|6529.28|6529.28|6527.47|6527.47|6531.03|6531.03|6525.62|6525.62|0
1614074400000|2021-02-23 10:00:00|6526.77|6526.77|6510.72|6510.72|6527.34|6527.34|6510.72|6510.72|0
1614074700000|2021-02-23 10:05:00|6509.48|6509.48|6502.07|6502.07|6511.18|6511.18|6502.07|6502.07|0
1614075000000|2021-02-23 10:10:00|6501.73|6501.73|6485.39|6485.39|6501.73|6501.73|6485.39|6485.39|0
1614075300000|2021-02-23 10:15:00|6484.69|6484.69|6484.77|6484.77|6493.3|6493.3|6482.21|6482.21|0
1614075600000|2021-02-23 10:20:00|6485.52|6485.52|6487.22|6487.22|6488.97|6488.97|6482.63|6482.63|0
1614075900000|2021-02-23 10:25:00|6486.52|6486.52|6491.55|6491.55|6491.55|6491.55|6483.08|6483.08|0
1614076200000|2021-02-23 10:30:00|6492.25|6492.25|6472.79|6472.79|6492.8|6492.8|6472.79|6472.79|0
1614076500000|2021-02-23 10:35:00|6472.23|6472.23|6472|6472|6474.37|6474.37|6463.88|6463.88|0
1614076800000|2021-02-23 10:40:00|6471.52|6471.52|6467.37|6467.37|6472.08|6472.08|6461.07|6461.07|0
1614077100000|2021-02-23 10:45:00|6467.92|6467.92|6477.32|6477.32|6477.32|6477.32|6461.9|6461.9|0
1614077400000|2021-02-23 10:50:00|6479.27|6479.27|6488.76|6488.76|6488.76|6488.76|6477.78|6477.78|0
1614077700000|2021-02-23 10:55:00|6489.25|6489.25|6490.31|6490.31|6490.9|6490.9|6485.55|6485.55|0
1614078000000|2021-02-23 11:00:00|6489.96|6489.96|6487.92|6487.92|6491.11|6491.11|6480.85|6480.85|0
1614078300000|2021-02-23 11:05:00|6488.41|6488.41|6490.99|6490.99|6492.47|6492.47|6486.41|6486.41|0
1614078600000|2021-02-23 11:10:00|6491.48|6491.48|6518.37|6518.37|6518.37|6518.37|6491.48|6491.48|0
1614078900000|2021-02-23 11:15:00|6518.19|6518.19|6505.58|6505.58|6518.68|6518.68|6505.58|6505.58|0
1614079200000|2021-02-23 11:20:00|6503.49|6503.49|6503.39|6503.39|6504.89|6504.89|6497.65|6497.65|0
1614079500000|2021-02-23 11:25:00|6503.74|6503.74|6510.86|6510.86|6510.86|6510.86|6503.37|6503.37|0
1614079800000|2021-02-23 11:30:00|6511.57|6511.57|6506.41|6506.41|6512.12|6512.12|6504.85|6504.85|0
1614080100000|2021-02-23 11:35:00|6505.7|6505.7|6511.21|6511.21|6511.21|6511.21|6503.71|6503.71|0
1614080400000|2021-02-23 11:40:00|6510.86|6510.86|6504.38|6504.38|6515.31|6515.31|6504.38|6504.38|0
1614080700000|2021-02-23 11:45:00|6503.69|6503.69|6510.8|6510.8|6511.5|6511.5|6503.68|6503.68|0
1614081000000|2021-02-23 11:50:00|6511.15|6511.15|6502.28|6502.28|6512.28|6512.28|6502.28|6502.28|0
1614081300000|2021-02-23 11:55:00|6502.63|6502.63|6505.64|6505.64|6506.79|6506.79|6501.64|6501.64|0
1614081600000|2021-02-23 12:00:00|6504.59|6504.59|6506.26|6506.26|6506.26|6506.26|6499|6499|0
1614081900000|2021-02-23 12:05:00|6505.56|6505.56|6510.99|6510.99|6514.41|6514.41|6505.56|6505.56|0
1614082200000|2021-02-23 12:10:00|6511.54|6511.54|6515.35|6515.35|6515.35|6515.35|6510.54|6510.54|0
1614082500000|2021-02-23 12:15:00|6515.06|6515.06|6513.12|6513.12|6517.03|6517.03|6512.43|6512.43|0
1614082800000|2021-02-23 12:20:00|6513.76|6513.76|6515.59|6515.59|6517.95|6517.95|6513.41|6513.41|0
1614083100000|2021-02-23 12:25:00|6515.24|6515.24|6512.32|6512.32|6516.1|6516.1|6512.32|6512.32|0
1614083400000|2021-02-23 12:30:00|6511.62|6511.62|6512.05|6512.05|6517.05|6517.05|6511.62|6511.62|0
1614083700000|2021-02-23 12:35:00|6511.08|6511.08|6509.8|6509.8|6512.4|6512.4|6509.8|6509.8|0
1614084000000|2021-02-23 12:40:00|6509.45|6509.45|6511.87|6511.87|6514.44|6514.44|6509.45|6509.45|0
1614084300000|2021-02-23 12:45:00|6512.36|6512.36|6508.48|6508.48|6512.36|6512.36|6506.89|6506.89|0
1614084600000|2021-02-23 12:50:00|6508.13|6508.13|6518.13|6518.13|6518.13|6518.13|6507.43|6507.43|0
1614084900000|2021-02-23 12:55:00|6517.44|6517.44|6515.19|6515.19|6521.92|6521.92|6514.84|6514.84|0
1614085200000|2021-02-23 13:00:00|6515.61|6515.61|6516.13|6516.13|6520.61|6520.61|6514.15|6514.15|0
1614085500000|2021-02-23 13:05:00|6516.88|6516.88|6515.93|6515.93|6517.52|6517.52|6513.04|6513.04|0
1614085800000|2021-02-23 13:10:00|6513.83|6513.83|6507.92|6507.92|6513.83|6513.83|6506.88|6506.88|0
1614086100000|2021-02-23 13:15:00|6508.1|6508.1|6507.55|6507.55|6508.1|6508.1|6506.03|6506.03|0
1614086400000|2021-02-23 13:20:00|6507.36|6507.36|6508.98|6508.98|6511.76|6511.76|6507.36|6507.36|0
1614086700000|2021-02-23 13:25:00|6509.47|6509.47|6509.19|6509.19|6513.91|6513.91|6507.22|6507.22|0
1614087000000|2021-02-23 13:30:00|6508.49|6508.49|6507.24|6507.24|6510.13|6510.13|6504.09|6504.09|0
1614087300000|2021-02-23 13:35:00|6506.75|6506.75|6504.89|6504.89|6507.15|6507.15|6501.66|6501.66|0
1614087600000|2021-02-23 13:40:00|6504.6|6504.6|6500.91|6500.91|6504.6|6504.6|6500.27|6500.27|0
1614087900000|2021-02-23 13:45:00|6501.26|6501.26|6502.75|6502.75|6502.75|6502.75|6500.16|6500.16|0
1614088200000|2021-02-23 13:50:00|6503.8|6503.8|6504.72|6504.72|6505.88|6505.88|6503.8|6503.8|0
1614088500000|2021-02-23 13:55:00|6505.07|6505.07|6502|6502|6505.07|6505.07|6501.36|6501.36|0
1614088800000|2021-02-23 14:00:00|6502.35|6502.35|6504.19|6504.19|6508.8|6508.8|6502.35|6502.35|0
1614089100000|2021-02-23 14:05:00|6503.21|6503.21|6502.31|6502.31|6503.83|6503.83|6499.87|6499.87|0
1614089400000|2021-02-23 14:10:00|6501.82|6501.82|6495.91|6495.91|6503.22|6503.22|6495.91|6495.91|0
1614089700000|2021-02-23 14:15:00|6496.12|6496.12|6497.96|6497.96|6500.05|6500.05|6494.68|6494.68|0
1614090000000|2021-02-23 14:20:00|6497.67|6497.67|6503.32|6503.32|6503.32|6503.32|6495.09|6495.09|0
1614090300000|2021-02-23 14:25:00|6502.62|6502.62|6497.2|6497.2|6503.32|6503.32|6496.22|6496.22|0
1614090600000|2021-02-23 14:30:00|6496.85|6496.85|6485.84|6485.84|6497.04|6497.04|6485.11|6485.11|0
1614090900000|2021-02-23 14:35:00|6485.49|6485.49|6478.44|6478.44|6485.51|6485.51|6478.44|6478.44|0
1614091200000|2021-02-23 14:40:00|6477.95|6477.95|6456.58|6456.58|6477.95|6477.95|6456.58|6456.58|0
1614091500000|2021-02-23 14:45:00|6456.23|6456.23|6445.41|6445.41|6458.31|6458.31|6445.41|6445.41|0
1614091800000|2021-02-23 14:50:00|6444.66|6444.66|6458.35|6458.35|6463.47|6463.47|6443.57|6443.57|0
1614092100000|2021-02-23 14:55:00|6458.16|6458.16|6470.73|6470.73|6471.97|6471.97|6453.99|6453.99|0
1614092400000|2021-02-23 15:00:00|6471.02|6471.02|6471.39|6471.39|6473.41|6473.41|6466.56|6466.56|0
1614092700000|2021-02-23 15:05:00|6471.73|6471.73|6482.63|6482.63|6482.63|6482.63|6471.62|6471.62|0
1614093000000|2021-02-23 15:10:00|6482.28|6482.28|6471.35|6471.35|6485.47|6485.47|6471.35|6471.35|0
1614093300000|2021-02-23 15:15:00|6471|6471|6473.24|6473.24|6473.24|6473.24|6465.94|6465.94|0
1614093600000|2021-02-23 15:20:00|6473.61|6473.61|6489.92|6489.92|6490.49|6490.49|6473.61|6473.61|0
1614093900000|2021-02-23 15:25:00|6489.74|6489.74|6487.47|6487.47|6493.1|6493.1|6487.47|6487.47|0
1614094200000|2021-02-23 15:30:00|6488.17|6488.17|6481.57|6481.57|6488.17|6488.17|6471.91|6471.91|0
1614094500000|2021-02-23 15:35:00|6481.22|6481.22|6481.54|6481.54|6483.07|6483.07|6472.73|6472.73|0
1614094800000|2021-02-23 15:40:00|6482.59|6482.59|6490.98|6490.98|6490.98|6490.98|6478.78|6478.78|0
1614095100000|2021-02-23 15:45:00|6492.38|6492.38|6506.56|6506.56|6508.7|6508.7|6492.38|6492.38|0
1614095400000|2021-02-23 15:50:00|6506.76|6506.76|6506.36|6506.36|6506.76|6506.76|6501.86|6501.86|0
1614095700000|2021-02-23 15:55:00|6506.71|6506.71|6506.55|6506.55|6509.15|6509.15|6504.24|6504.24|0
1614096000000|2021-02-23 16:00:00|6506.06|6506.06|6514.76|6514.76|6514.76|6514.76|6500.74|6500.74|0
1614096300000|2021-02-23 16:05:00|6515.11|6515.11|6510.12|6510.12|6515.95|6515.95|6506.84|6506.84|0
1614096600000|2021-02-23 16:10:00|6509.42|6509.42|6510.13|6510.13|6512.22|6512.22|6504.24|6504.24|0
1614096900000|2021-02-23 16:15:00|6510.48|6510.48|6506.82|6506.82|6514.45|6514.45|6503.1|6503.1|0
1614097200000|2021-02-23 16:20:00|6507.57|6507.57|6503.3|6503.3|6507.94|6507.94|6502.41|6502.41|0
1614097500000|2021-02-23 16:25:00|6503.49|6503.49|6504.89|6504.89|6506.47|6506.47|6500.57|6500.57|0
1614154500000|2021-02-24 08:15:00|6526.26|6526.26|6546.07|6546.07|6546.42|6546.42|6523.22|6523.22|0
1614154800000|2021-02-24 08:20:00|6544.67|6544.67|6539.66|6539.66|6545.52|6545.52|6535.24|6535.24|0
1614155100000|2021-02-24 08:25:00|6538.69|6538.69|6534.99|6534.99|6542.69|6542.69|6533.93|6533.93|0
1614155400000|2021-02-24 08:30:00|6536.04|6536.04|6557.11|6557.11|6557.6|6557.6|6536.04|6536.04|0
1614155700000|2021-02-24 08:35:00|6557.98|6557.98|6550.52|6550.52|6559.73|6559.73|6549.9|6549.9|0
1614156000000|2021-02-24 08:40:00|6549.12|6549.12|6542.05|6542.05|6549.12|6549.12|6538.08|6538.08|0
1614156300000|2021-02-24 08:45:00|6542.75|6542.75|6534.63|6534.63|6545.86|6545.86|6533.42|6533.42|0
1614156600000|2021-02-24 08:50:00|6535.68|6535.68|6544.53|6544.53|6548.27|6548.27|6535.43|6535.43|0
1614156900000|2021-02-24 08:55:00|6544.04|6544.04|6548.23|6548.23|6549.63|6549.63|6539.84|6539.84|0
1614157200000|2021-02-24 09:00:00|6548.58|6548.58|6545.54|6545.54|6548.76|6548.76|6543.77|6543.77|0
1614157500000|2021-02-24 09:05:00|6544.84|6544.84|6532.27|6532.27|6544.84|6544.84|6532.27|6532.27|0
1614157800000|2021-02-24 09:10:00|6533.24|6533.24|6529.82|6529.82|6533.59|6533.59|6528.77|6528.77|0
1614158100000|2021-02-24 09:15:00|6530.8|6530.8|6526.33|6526.33|6532.7|6532.7|6523.61|6523.61|0
1614158400000|2021-02-24 09:20:00|6525.98|6525.98|6536.24|6536.24|6536.24|6536.24|6524.51|6524.51|0
1614158700000|2021-02-24 09:25:00|6536.94|6536.94|6541.16|6541.16|6543.23|6543.23|6536.62|6536.62|0
1614159000000|2021-02-24 09:30:00|6542.65|6542.65|6530.18|6530.18|6543.01|6543.01|6530.18|6530.18|0
1614159300000|2021-02-24 09:35:00|6529.93|6529.93|6528.98|6528.98|6530.35|6530.35|6526.86|6526.86|0
1614159600000|2021-02-24 09:40:00|6530.48|6530.48|6541.81|6541.81|6542.51|6542.51|6529.99|6529.99|0
1614159900000|2021-02-24 09:45:00|6542.55|6542.55|6542.7|6542.7|6543.61|6543.61|6535.31|6535.31|0
1614160200000|2021-02-24 09:50:00|6543.4|6543.4|6539.45|6539.45|6546.3|6546.3|6538.3|6538.3|0
1614160500000|2021-02-24 09:55:00|6540.14|6540.14|6535.44|6535.44|6540.68|6540.68|6534.29|6534.29|0
1614160800000|2021-02-24 10:00:00|6535.09|6535.09|6532.86|6532.86|6536.78|6536.78|6532.4|6532.4|0
1614161100000|2021-02-24 10:05:00|6532.62|6532.62|6554.48|6554.48|6555.53|6555.53|6532.62|6532.62|0
1614161400000|2021-02-24 10:10:00|6553.95|6553.95|6556.44|6556.44|6558.93|6558.93|6552.49|6552.49|0
1614161700000|2021-02-24 10:15:00|6556.92|6556.92|6566.94|6566.94|6567.68|6567.68|6556.44|6556.44|0
1614162000000|2021-02-24 10:20:00|6567.49|6567.49|6563.22|6563.22|6568.24|6568.24|6562.52|6562.52|0
1614162300000|2021-02-24 10:25:00|6562.16|6562.16|6568.46|6568.46|6569.46|6569.46|6562.16|6562.16|0
1614162600000|2021-02-24 10:30:00|6568.11|6568.11|6574.9|6574.9|6575.25|6575.25|6566.84|6566.84|0
1614162900000|2021-02-24 10:35:00|6574.61|6574.61|6578.7|6578.7|6578.7|6578.7|6568.84|6568.84|0
1614163200000|2021-02-24 10:40:00|6579.56|6579.56|6574.53|6574.53|6579.56|6579.56|6571.28|6571.28|0
1614163500000|2021-02-24 10:45:00|6574.88|6574.88|6565.82|6565.82|6575.62|6575.62|6565.82|6565.82|0
1614163800000|2021-02-24 10:50:00|6565.53|6565.53|6557.39|6557.39|6565.97|6565.97|6557.39|6557.39|0
1614164100000|2021-02-24 10:55:00|6557.76|6557.76|6555.23|6555.23|6558.51|6558.51|6552.4|6552.4|0
1614164400000|2021-02-24 11:00:00|6555.04|6555.04|6553.26|6553.26|6555.04|6555.04|6551.66|6551.66|0
1614164700000|2021-02-24 11:05:00|6553.61|6553.61|6563.24|6563.24|6564.14|6564.14|6553.61|6553.61|0
1614165000000|2021-02-24 11:10:00|6564.99|6564.99|6567.23|6567.23|6569.28|6569.28|6562.41|6562.41|0
1614165300000|2021-02-24 11:15:00|6567.72|6567.72|6566.56|6566.56|6568.99|6568.99|6566.21|6566.21|0
1614165600000|2021-02-24 11:20:00|6567.27|6567.27|6573.74|6573.74|6574.78|6574.78|6567.27|6567.27|0
1614165900000|2021-02-24 11:25:00|6574.09|6574.09|6569.79|6569.79|6574.15|6574.15|6567.27|6567.27|0
1614166200000|2021-02-24 11:30:00|6571.29|6571.29|6572.4|6572.4|6574.77|6574.77|6570.53|6570.53|0
1614166500000|2021-02-24 11:35:00|6572.12|6572.12|6571.74|6571.74|6574.1|6574.1|6570.62|6570.62|0
1614166800000|2021-02-24 11:40:00|6572.23|6572.23|6576.58|6576.58|6578.96|6578.96|6571.48|6571.48|0
1614167100000|2021-02-24 11:45:00|6577.73|6577.73|6581.06|6581.06|6583.99|6583.99|6577.73|6577.73|0
1614167400000|2021-02-24 11:50:00|6581.24|6581.24|6585.06|6585.06|6588.84|6588.84|6581.03|6581.03|0
1614167700000|2021-02-24 11:55:00|6584.31|6584.31|6585.79|6585.79|6586.94|6586.94|6582.65|6582.65|0
1614168000000|2021-02-24 12:00:00|6586.28|6586.28|6590.11|6590.11|6590.14|6590.14|6586.28|6586.28|0
1614168300000|2021-02-24 12:05:00|6589.82|6589.82|6603.12|6603.12|6603.12|6603.12|6588.84|6588.84|0
1614168600000|2021-02-24 12:10:00|6604.17|6604.17|6603.72|6603.72|6605.29|6605.29|6601.99|6601.99|0
1614168900000|2021-02-24 12:15:00|6603.23|6603.23|6599.6|6599.6|6603.23|6603.23|6593.53|6593.53|0
1614169200000|2021-02-24 12:20:00|6600.3|6600.3|6605.6|6605.6|6606.66|6606.66|6599.95|6599.95|0
1614169500000|2021-02-24 12:25:00|6605.89|6605.89|6612.12|6612.12|6612.46|6612.46|6605.71|6605.71|0
1614169800000|2021-02-24 12:30:00|6612.47|6612.47|6607.51|6607.51|6612.47|6612.47|6605.76|6605.76|0
1614170100000|2021-02-24 12:35:00|6608.21|6608.21|6597.47|6597.47|6608.24|6608.24|6597.47|6597.47|0
1614170400000|2021-02-24 12:40:00|6597.65|6597.65|6599.45|6599.45|6600.62|6600.62|6596.67|6596.67|0
1614170700000|2021-02-24 12:45:00|6599.8|6599.8|6603.15|6603.15|6603.24|6603.24|6598.82|6598.82|0
1614171000000|2021-02-24 12:50:00|6603.5|6603.5|6602.41|6602.41|6604.23|6604.23|6602.41|6602.41|0
1614171300000|2021-02-24 12:55:00|6602.6|6602.6|6600.59|6600.59|6605.27|6605.27|6597.91|6597.91|0
1614171600000|2021-02-24 13:00:00|6601.28|6601.28|6608.08|6608.08|6611.32|6611.32|6601.28|6601.28|0
1614171900000|2021-02-24 13:05:00|6608.36|6608.36|6622.45|6622.45|6626.11|6626.11|6608.36|6608.36|0
1614172200000|2021-02-24 13:10:00|6621.96|6621.96|6620.33|6620.33|6622.75|6622.75|6618.82|6618.82|0
1614172500000|2021-02-24 13:15:00|6620.14|6620.14|6613.29|6613.29|6620.71|6620.71|6613.29|6613.29|0
1614172800000|2021-02-24 13:20:00|6612.94|6612.94|6611.4|6611.4|6612.94|6612.94|6607.89|6607.89|0
1614173100000|2021-02-24 13:25:00|6611.05|6611.05|6605.75|6605.75|6612.56|6612.56|6605.75|6605.75|0
1614173400000|2021-02-24 13:30:00|6605.4|6605.4|6606.22|6606.22|6606.57|6606.57|6599.57|6599.57|0
1614173700000|2021-02-24 13:35:00|6605.52|6605.52|6608.99|6608.99|6609.66|6609.66|6604.93|6604.93|0
1614174000000|2021-02-24 13:40:00|6609.34|6609.34|6604.58|6604.58|6609.87|6609.87|6603.37|6603.37|0
1614174300000|2021-02-24 13:45:00|6604.09|6604.09|6587.09|6587.09|6604.79|6604.79|6587.09|6587.09|0
1614174600000|2021-02-24 13:50:00|6586.9|6586.9|6584.66|6584.66|6587.72|6587.72|6583.44|6583.44|0
1614174900000|2021-02-24 13:55:00|6585.01|6585.01|6572.75|6572.75|6585.01|6585.01|6570.5|6570.5|0
1614175200000|2021-02-24 14:00:00|6573.24|6573.24|6577.29|6577.29|6578.33|6578.33|6568.62|6568.62|0
1614175500000|2021-02-24 14:05:00|6576.93|6576.93|6574.47|6574.47|6578.7|6578.7|6574.26|6574.26|0
1614175800000|2021-02-24 14:10:00|6574.12|6574.12|6584.31|6584.31|6587|6587|6574.12|6574.12|0
1614176100000|2021-02-24 14:15:00|6584.87|6584.87|6584.15|6584.15|6587.02|6587.02|6582.45|6582.45|0
1614176400000|2021-02-24 14:20:00|6583.96|6583.96|6578.04|6578.04|6583.96|6583.96|6578.04|6578.04|0
1614176700000|2021-02-24 14:25:00|6577.48|6577.48|6574.19|6574.19|6577.92|6577.92|6573.6|6573.6|0
1614177000000|2021-02-24 14:30:00|6574.89|6574.89|6586.04|6586.04|6588.05|6588.05|6572.79|6572.79|0
1614177300000|2021-02-24 14:35:00|6585.55|6585.55|6577.97|6577.97|6585.55|6585.55|6566.14|6566.14|0
1614177600000|2021-02-24 14:40:00|6578.17|6578.17|6576.84|6576.84|6585.68|6585.68|6574.33|6574.33|0
1614177900000|2021-02-24 14:45:00|6577.19|6577.19|6582.75|6582.75|6586.27|6586.27|6577.19|6577.19|0
1614178200000|2021-02-24 14:50:00|6581.7|6581.7|6560.61|6560.61|6581.7|6581.7|6557.34|6557.34|0
1614178500000|2021-02-24 14:55:00|6560.79|6560.79|6557.02|6557.02|6576.08|6576.08|6557.02|6557.02|0
1614178800000|2021-02-24 15:00:00|6556.67|6556.67|6557.97|6557.97|6565.57|6565.57|6554.48|6554.48|0
1614179100000|2021-02-24 15:05:00|6557.79|6557.79|6545.32|6545.32|6558.49|6558.49|6539.85|6539.85|0
1614179400000|2021-02-24 15:10:00|6544.97|6544.97|6568.74|6568.74|6568.95|6568.95|6544.11|6544.11|0
1614179700000|2021-02-24 15:15:00|6569.09|6569.09|6575.32|6575.32|6575.97|6575.97|6568.74|6568.74|0
1614180000000|2021-02-24 15:20:00|6575.14|6575.14|6577.58|6577.58|6578.24|6578.24|6569.17|6569.17|0
1614180300000|2021-02-24 15:25:00|6577.4|6577.4|6575.05|6575.05|6580.7|6580.7|6573.77|6573.77|0
1614180600000|2021-02-24 15:30:00|6574.69|6574.69|6576.77|6576.77|6580.55|6580.55|6573.91|6573.91|0
1614180900000|2021-02-24 15:35:00|6576.4|6576.4|6566.75|6566.75|6576.8|6576.8|6564.96|6564.96|0
1614181200000|2021-02-24 15:40:00|6567.86|6567.86|6574.31|6574.31|6575.42|6575.42|6564.34|6564.34|0
1614181500000|2021-02-24 15:45:00|6573.61|6573.61|6576.33|6576.33|6582.82|6582.82|6572.91|6572.91|0
1614181800000|2021-02-24 15:50:00|6575.84|6575.84|6582.83|6582.83|6583.18|6583.18|6574.67|6574.67|0
1614182100000|2021-02-24 15:55:00|6582.34|6582.34|6593.99|6593.99|6596.27|6596.27|6582.34|6582.34|0
1614182400000|2021-02-24 16:00:00|6593.64|6593.64|6604.15|6604.15|6607.09|6607.09|6592.18|6592.18|0
1614182700000|2021-02-24 16:05:00|6603.58|6603.58|6607.98|6607.98|6608.63|6608.63|6602.69|6602.69|0
1614183000000|2021-02-24 16:10:00|6608.33|6608.33|6609.31|6609.31|6611.18|6611.18|6606.34|6606.34|0
1614183300000|2021-02-24 16:15:00|6609.13|6609.13|6614.7|6614.7|6617.38|6617.38|6608.45|6608.45|0
1614183600000|2021-02-24 16:20:00|6614|6614|6620.57|6620.57|6621.65|6621.65|6614|6614|0
1614183900000|2021-02-24 16:25:00|6620.22|6620.22|6616.23|6616.23|6623.16|6623.16|6615|6615|0
1614240900000|2021-02-25 08:15:00|6701.48|6701.48|6683.74|6683.74|6709.67|6709.67|6680.6|6680.6|0
1614241200000|2021-02-25 08:20:00|6683.25|6683.25|6674.96|6674.96|6683.74|6683.74|6669.32|6669.32|0
1614241500000|2021-02-25 08:25:00|6676.44|6676.44|6685.98|6685.98|6692.06|6692.06|6676.44|6676.44|0
1614241800000|2021-02-25 08:30:00|6685.63|6685.63|6677.16|6677.16|6690.17|6690.17|6674.51|6674.51|0
1614242100000|2021-02-25 08:35:00|6677.34|6677.34|6688.13|6688.13|6688.13|6688.13|6674.72|6674.72|0
1614242400000|2021-02-25 08:40:00|6688.48|6688.48|6709.88|6709.88|6715.12|6715.12|6688.46|6688.46|0
1614242700000|2021-02-25 08:45:00|6708.03|6708.03|6717.86|6717.86|6724.67|6724.67|6704.97|6704.97|0
1614243000000|2021-02-25 08:50:00|6716.8|6716.8|6732.63|6732.63|6737.15|6737.15|6714.55|6714.55|0
1614243300000|2021-02-25 08:55:00|6734.74|6734.74|6731.43|6731.43|6738.1|6738.1|6727.49|6727.49|0
1614243600000|2021-02-25 09:00:00|6730.38|6730.38|6711.35|6711.35|6730.38|6730.38|6702.41|6702.41|0
1614243900000|2021-02-25 09:05:00|6710.98|6710.98|6696.24|6696.24|6710.98|6710.98|6690.75|6690.75|0
1614244200000|2021-02-25 09:10:00|6696.59|6696.59|6703.51|6703.51|6704.62|6704.62|6696.4|6696.4|0
1614244500000|2021-02-25 09:15:00|6704.21|6704.21|6697.63|6697.63|6705.67|6705.67|6693|6693|0
1614244800000|2021-02-25 09:20:00|6697.28|6697.28|6705.62|6705.62|6707.63|6707.63|6695.95|6695.95|0
1614245100000|2021-02-25 09:25:00|6705.27|6705.27|6707.21|6707.21|6707.88|6707.88|6700.09|6700.09|0
1614245400000|2021-02-25 09:30:00|6708.25|6708.25|6686.72|6686.72|6708.74|6708.74|6686.72|6686.72|0
1614245700000|2021-02-25 09:35:00|6687.2|6687.2|6671.66|6671.66|6688.84|6688.84|6669.13|6669.13|0
1614246000000|2021-02-25 09:40:00|6671.17|6671.17|6666.65|6666.65|6674.26|6674.26|6666.17|6666.17|0
1614246300000|2021-02-25 09:45:00|6667.35|6667.35|6664.79|6664.79|6667.35|6667.35|6660.87|6660.87|0
1614246600000|2021-02-25 09:50:00|6664.97|6664.97|6646.94|6646.94|6666.78|6666.78|6646.59|6646.59|0
1614246900000|2021-02-25 09:55:00|6645.89|6645.89|6658.08|6658.08|6660.09|6660.09|6645.89|6645.89|0
1614247200000|2021-02-25 10:00:00|6657.73|6657.73|6669.67|6669.67|6670.02|6670.02|6657.73|6657.73|0
1614247500000|2021-02-25 10:05:00|6669.3|6669.3|6657.49|6657.49|6674.68|6674.68|6656.83|6656.83|0
1614247800000|2021-02-25 10:10:00|6658.19|6658.19|6662.13|6662.13|6668.09|6668.09|6658.19|6658.19|0
1614248100000|2021-02-25 10:15:00|6662.48|6662.48|6675.61|6675.61|6675.61|6675.61|6661.37|6661.37|0
1614248400000|2021-02-25 10:20:00|6676.31|6676.31|6673.02|6673.02|6684.91|6684.91|6673.02|6673.02|0
1614248700000|2021-02-25 10:25:00|6672.84|6672.84|6668.59|6668.59|6676.37|6676.37|6668.37|6668.37|0
1614249000000|2021-02-25 10:30:00|6666.93|6666.93|6676.69|6676.69|6677.25|6677.25|6665.36|6665.36|0
1614249300000|2021-02-25 10:35:00|6677.4|6677.4|6689.71|6689.71|6691.45|6691.45|6677.4|6677.4|0
1614249600000|2021-02-25 10:40:00|6689.89|6689.89|6686.06|6686.06|6695.43|6695.43|6686.06|6686.06|0
1614249900000|2021-02-25 10:45:00|6684.56|6684.56|6670.89|6670.89|6684.56|6684.56|6669.23|6669.23|0
1614250200000|2021-02-25 10:50:00|6671.07|6671.07|6657.56|6657.56|6673.27|6673.27|6654.4|6654.4|0
1614250500000|2021-02-25 10:55:00|6658.61|6658.61|6656.37|6656.37|6662.59|6662.59|6656.37|6656.37|0
1614250800000|2021-02-25 11:00:00|6656.74|6656.74|6648.81|6648.81|6660.26|6660.26|6648.61|6648.61|0
1614251100000|2021-02-25 11:05:00|6648.46|6648.46|6651.68|6651.68|6654.14|6654.14|6645.48|6645.48|0
1614251400000|2021-02-25 11:10:00|6651.86|6651.86|6652.23|6652.23|6654.35|6654.35|6650.62|6650.62|0
1614251700000|2021-02-25 11:15:00|6653.29|6653.29|6647.17|6647.17|6653.45|6653.45|6645.69|6645.69|0
1614252000000|2021-02-25 11:20:00|6647.86|6647.86|6643.11|6643.11|6652.81|6652.81|6641.08|6641.08|0
1614252300000|2021-02-25 11:25:00|6643.66|6643.66|6647.8|6647.8|6647.94|6647.94|6643.66|6643.66|0
1614252600000|2021-02-25 11:30:00|6647.61|6647.61|6642.94|6642.94|6651.65|6651.65|6639.37|6639.37|0
1614252900000|2021-02-25 11:35:00|6643.8|6643.8|6651.59|6651.59|6653.07|6653.07|6643.43|6643.43|0
1614253200000|2021-02-25 11:40:00|6651.1|6651.1|6660.4|6660.4|6660.87|6660.87|6650.15|6650.15|0
1614253500000|2021-02-25 11:45:00|6660.58|6660.58|6653.33|6653.33|6660.58|6660.58|6653.33|6653.33|0
1614253800000|2021-02-25 11:50:00|6653.68|6653.68|6649.31|6649.31|6654.38|6654.38|6648.57|6648.57|0
1614254100000|2021-02-25 11:55:00|6648.94|6648.94|6662.4|6662.4|6663.28|6663.28|6648.38|6648.38|0
1614254400000|2021-02-25 12:00:00|6662.87|6662.87|6664.04|6664.04|6665.19|6665.19|6662.04|6662.04|0
1614254700000|2021-02-25 12:05:00|6663.75|6663.75|6666.02|6666.02|6666.02|6666.02|6656.9|6656.9|0
1614255000000|2021-02-25 12:10:00|6666.71|6666.71|6667.15|6667.15|6674.3|6674.3|6666.1|6666.1|0
1614255300000|2021-02-25 12:15:00|6666.86|6666.86|6658.47|6658.47|6666.86|6666.86|6656.8|6656.8|0
1614255600000|2021-02-25 12:20:00|6659.71|6659.71|6655.72|6655.72|6660.41|6660.41|6654.45|6654.45|0
1614255900000|2021-02-25 12:25:00|6655.44|6655.44|6653.33|6653.33|6655.44|6655.44|6652.47|6652.47|0
1614256200000|2021-02-25 12:30:00|6653.12|6653.12|6652|6652|6655.61|6655.61|6651.98|6651.98|0
1614256500000|2021-02-25 12:35:00|6652.18|6652.18|6658.3|6658.3|6658.3|6658.3|6651.75|6651.75|0
1614256800000|2021-02-25 12:40:00|6658.12|6658.12|6647.98|6647.98|6658.12|6658.12|6647.73|6647.73|0
1614257100000|2021-02-25 12:45:00|6647.64|6647.64|6641.2|6641.2|6647.64|6647.64|6641.2|6641.2|0
1614257400000|2021-02-25 12:50:00|6641.9|6641.9|6640.23|6640.23|6641.97|6641.97|6638.47|6638.47|0
1614257700000|2021-02-25 12:55:00|6639.75|6639.75|6637.53|6637.53|6640.92|6640.92|6637.53|6637.53|0
1614258000000|2021-02-25 13:00:00|6637.73|6637.73|6635.48|6635.48|6637.73|6637.73|6633.4|6633.4|0
1614258300000|2021-02-25 13:05:00|6635.66|6635.66|6641.16|6641.16|6643.69|6643.69|6635.66|6635.66|0
1614258600000|2021-02-25 13:10:00|6640.87|6640.87|6636.92|6636.92|6640.87|6640.87|6636.3|6636.3|0
1614258900000|2021-02-25 13:15:00|6637.27|6637.27|6641.67|6641.67|6641.67|6641.67|6635.44|6635.44|0
1614259200000|2021-02-25 13:20:00|6640.7|6640.7|6636.34|6636.34|6641.28|6641.28|6635.3|6635.3|0
1614259500000|2021-02-25 13:25:00|6635.97|6635.97|6635.24|6635.24|6639.28|6639.28|6634.71|6634.71|0
1614259800000|2021-02-25 13:30:00|6635.99|6635.99|6645.11|6645.11|6645.11|6645.11|6634.17|6634.17|0
1614260100000|2021-02-25 13:35:00|6645.48|6645.48|6657.8|6657.8|6659.19|6659.19|6645.48|6645.48|0
1614260400000|2021-02-25 13:40:00|6657.52|6657.52|6653.17|6653.17|6657.63|6657.63|6652.3|6652.3|0
1614260700000|2021-02-25 13:45:00|6652.47|6652.47|6653.73|6653.73|6657.98|6657.98|6651.02|6651.02|0
1614261000000|2021-02-25 13:50:00|6653.44|6653.44|6649.83|6649.83|6656.93|6656.93|6649.83|6649.83|0
1614261300000|2021-02-25 13:55:00|6649.54|6649.54|6653.8|6653.8|6655.13|6655.13|6647.25|6647.25|0
1614261600000|2021-02-25 14:00:00|6653.61|6653.61|6647.92|6647.92|6654.17|6654.17|6642.73|6642.73|0
1614261900000|2021-02-25 14:05:00|6647.22|6647.22|6643.8|6643.8|6647.57|6647.57|6642.46|6642.46|0
1614262200000|2021-02-25 14:10:00|6643.38|6643.38|6658.37|6658.37|6658.65|6658.65|6642.49|6642.49|0
1614262500000|2021-02-25 14:15:00|6658.02|6658.02|6655.32|6655.32|6658.02|6658.02|6653.72|6653.72|0
1614262800000|2021-02-25 14:20:00|6655.03|6655.03|6651.9|6651.9|6655.97|6655.97|6651.9|6651.9|0
1614263100000|2021-02-25 14:25:00|6651.61|6651.61|6643.81|6643.81|6651.61|6651.61|6643.63|6643.63|0
1614263400000|2021-02-25 14:30:00|6644|6644|6655.56|6655.56|6657.81|6657.81|6644|6644|0
1614263700000|2021-02-25 14:35:00|6656.04|6656.04|6650.2|6650.2|6660.41|6660.41|6648.42|6648.42|0
1614264000000|2021-02-25 14:40:00|6649.85|6649.85|6648.09|6648.09|6655.75|6655.75|6647.83|6647.83|0
1614264300000|2021-02-25 14:45:00|6647.11|6647.11|6644.81|6644.81|6649.84|6649.84|6642.61|6642.61|0
1614264600000|2021-02-25 14:50:00|6645.86|6645.86|6645.84|6645.84|6648.89|6648.89|6642.63|6642.63|0
1614264900000|2021-02-25 14:55:00|6646.19|6646.19|6645.97|6645.97|6648.47|6648.47|6641.8|6641.8|0
1614265200000|2021-02-25 15:00:00|6645.11|6645.11|6645.98|6645.98|6647.37|6647.37|6640.91|6640.91|0
1614265500000|2021-02-25 15:05:00|6645.23|6645.23|6641.79|6641.79|6645.23|6645.23|6628.58|6628.58|0
1614265800000|2021-02-25 15:10:00|6642.28|6642.28|6650.48|6650.48|6651.3|6651.3|6642.28|6642.28|0
1614266100000|2021-02-25 15:15:00|6650.83|6650.83|6649.77|6649.77|6653.29|6653.29|6648.88|6648.88|0
1614266400000|2021-02-25 15:20:00|6650.11|6650.11|6649.61|6649.61|6658.36|6658.36|6649.24|6649.24|0
1614266700000|2021-02-25 15:25:00|6649.33|6649.33|6645.02|6645.02|6649.49|6649.49|6641.58|6641.58|0
1614267000000|2021-02-25 15:30:00|6645.99|6645.99|6632.89|6632.89|6646.16|6646.16|6631.27|6631.27|0
1614267300000|2021-02-25 15:35:00|6632.71|6632.71|6621.28|6621.28|6632.71|6632.71|6615|6615|0
1614267600000|2021-02-25 15:40:00|6620.53|6620.53|6626.18|6626.18|6627.13|6627.13|6616.8|6616.8|0
1614267900000|2021-02-25 15:45:00|6626|6626|6612.75|6612.75|6626|6626|6611.23|6611.23|0
1614268200000|2021-02-25 15:50:00|6612.57|6612.57|6618.17|6618.17|6620.73|6620.73|6608.66|6608.66|0
1614268500000|2021-02-25 15:55:00|6618.66|6618.66|6631.89|6631.89|6632.71|6632.71|6618.66|6618.66|0
1614268800000|2021-02-25 16:00:00|6632.08|6632.08|6640.3|6640.3|6642.2|6642.2|6631.29|6631.29|0
1614269100000|2021-02-25 16:05:00|6639.6|6639.6|6645.54|6645.54|6645.72|6645.72|6638.31|6638.31|0
1614269400000|2021-02-25 16:10:00|6646.03|6646.03|6635.99|6635.99|6646.4|6646.4|6635.96|6635.96|0
1614269700000|2021-02-25 16:15:00|6635.29|6635.29|6635.63|6635.63|6638.49|6638.49|6630.54|6630.54|0
1614270000000|2021-02-25 16:20:00|6635.28|6635.28|6628.91|6628.91|6636.89|6636.89|6625.39|6625.39|0
1614270300000|2021-02-25 16:25:00|6629.1|6629.1|6633.21|6633.21|6635.42|6635.42|6628.23|6628.23|0
1614327300000|2021-02-26 08:15:00|6531.55|6531.55|6548.39|6548.39|6549.41|6549.41|6521.25|6521.25|0
1614327600000|2021-02-26 08:20:00|6548.2|6548.2|6560.04|6560.04|6568.32|6568.32|6547.99|6547.99|0
1614327900000|2021-02-26 08:25:00|6558.89|6558.89|6568.36|6568.36|6568.77|6568.77|6558.89|6558.89|0
1614328200000|2021-02-26 08:30:00|6568.18|6568.18|6565.05|6565.05|6568.36|6568.36|6563.65|6563.65|0
1614328500000|2021-02-26 08:35:00|6558.89|6558.89|6564.3|6564.3|6569.66|6569.66|6558.89|6558.89|0
1614328800000|2021-02-26 08:40:00|6563.25|6563.25|6569.3|6569.3|6570|6570|6561.29|6561.29|0
1614329100000|2021-02-26 08:45:00|6570.28|6570.28|6565.23|6565.23|6572.89|6572.89|6559.87|6559.87|0
1614329400000|2021-02-26 08:50:00|6565.58|6565.58|6559.37|6559.37|6565.58|6565.58|6559.19|6559.19|0
1614329700000|2021-02-26 08:55:00|6559.56|6559.56|6541.56|6541.56|6559.78|6559.78|6541.56|6541.56|0
1614330000000|2021-02-26 09:00:00|6541.21|6541.21|6532.03|6532.03|6545.08|6545.08|6532.03|6532.03|0
1614330300000|2021-02-26 09:05:00|6532.51|6532.51|6539.78|6539.78|6541.4|6541.4|6532.51|6532.51|0
1614330600000|2021-02-26 09:10:00|6539.29|6539.29|6547.53|6547.53|6549.81|6549.81|6538.02|6538.02|0
1614330900000|2021-02-26 09:15:00|6548.23|6548.23|6546.65|6546.65|6552.81|6552.81|6546.65|6546.65|0
1614331200000|2021-02-26 09:20:00|6545.94|6545.94|6541.96|6541.96|6545.94|6545.94|6538.66|6538.66|0
1614331500000|2021-02-26 09:25:00|6542.14|6542.14|6543.94|6543.94|6549.19|6549.19|6541.63|6541.63|0
1614331800000|2021-02-26 09:30:00|6543.66|6543.66|6534.88|6534.88|6543.66|6543.66|6527.66|6527.66|0
1614332100000|2021-02-26 09:35:00|6534.39|6534.39|6535.83|6535.83|6538.5|6538.5|6534.39|6534.39|0
1614332400000|2021-02-26 09:40:00|6536.54|6536.54|6543.77|6543.77|6544.55|6544.55|6536.04|6536.04|0
1614332700000|2021-02-26 09:45:00|6544.14|6544.14|6547.68|6547.68|6548.77|6548.77|6544.14|6544.14|0
1614333000000|2021-02-26 09:50:00|6547.19|6547.19|6544.27|6544.27|6547.19|6547.19|6536.02|6536.02|0
1614333300000|2021-02-26 09:55:00|6543.98|6543.98|6549.79|6549.79|6549.79|6549.79|6542.89|6542.89|0
1614333600000|2021-02-26 10:00:00|6549.04|6549.04|6552.08|6552.08|6553.71|6553.71|6548.69|6548.69|0
1614333900000|2021-02-26 10:05:00|6551.59|6551.59|6551|6551|6552.29|6552.29|6545.2|6545.2|0
1614334200000|2021-02-26 10:10:00|6551.71|6551.71|6561.13|6561.13|6561.59|6561.59|6551.71|6551.71|0
1614334500000|2021-02-26 10:15:00|6561.48|6561.48|6566.54|6566.54|6566.54|6566.54|6561.29|6561.29|0
1614334800000|2021-02-26 10:20:00|6566.17|6566.17|6571.47|6571.47|6575.16|6575.16|6566.17|6566.17|0
1614335100000|2021-02-26 10:25:00|6572.22|6572.22|6571.76|6571.76|6572.92|6572.92|6566.52|6566.52|0
1614335400000|2021-02-26 10:30:00|6572.11|6572.11|6580.8|6580.8|6581.24|6581.24|6572.11|6572.11|0
1614335700000|2021-02-26 10:35:00|6580.1|6580.1|6576.54|6576.54|6581.92|6581.92|6576.04|6576.04|0
1614336000000|2021-02-26 10:40:00|6576.75|6576.75|6574.41|6574.41|6579.13|6579.13|6574.41|6574.41|0
1614336300000|2021-02-26 10:45:00|6574.7|6574.7|6573.53|6573.53|6576.09|6576.09|6569.47|6569.47|0
1614336600000|2021-02-26 10:50:00|6572.83|6572.83|6558.14|6558.14|6572.88|6572.88|6558.14|6558.14|0
1614336900000|2021-02-26 10:55:00|6557.85|6557.85|6549.42|6549.42|6559.42|6559.42|6549.42|6549.42|0
1614337200000|2021-02-26 11:00:00|6549.71|6549.71|6559.36|6559.36|6559.36|6559.36|6549.42|6549.42|0
1614337500000|2021-02-26 11:05:00|6558.99|6558.99|6553.27|6553.27|6562.14|6562.14|6552.17|6552.17|0
1614337800000|2021-02-26 11:10:00|6551.53|6551.53|6541.05|6541.05|6551.53|6551.53|6541.05|6541.05|0
1614338100000|2021-02-26 11:15:00|6540.7|6540.7|6526.63|6526.63|6540.7|6540.7|6523.82|6523.82|0
1614338400000|2021-02-26 11:20:00|6526.45|6526.45|6527.95|6527.95|6527.95|6527.95|6518.67|6518.67|0
1614338700000|2021-02-26 11:25:00|6529.39|6529.39|6527.41|6527.41|6529.67|6529.67|6519.9|6519.9|0
1614339000000|2021-02-26 11:30:00|6527.7|6527.7|6513.89|6513.89|6531.55|6531.55|6513.4|6513.4|0
1614339300000|2021-02-26 11:35:00|6514.47|6514.47|6517.32|6517.32|6522.53|6522.53|6514.47|6514.47|0
1614339600000|2021-02-26 11:40:00|6515.99|6515.99|6506.84|6506.84|6515.99|6515.99|6506.31|6506.31|0
1614339900000|2021-02-26 11:45:00|6507.54|6507.54|6492.71|6492.71|6509.06|6509.06|6491.66|6491.66|0
1614340200000|2021-02-26 11:50:00|6492.89|6492.89|6492.19|6492.19|6498.21|6498.21|6492.17|6492.17|0
1614340500000|2021-02-26 11:55:00|6490.4|6490.4|6474.27|6474.27|6492.15|6492.15|6474.27|6474.27|0
1614340800000|2021-02-26 12:00:00|6473.53|6473.53|6494.42|6494.42|6494.63|6494.63|6473.53|6473.53|0
1614341100000|2021-02-26 12:05:00|6495.91|6495.91|6494.12|6494.12|6498.01|6498.01|6493.99|6493.99|0
1614341400000|2021-02-26 12:10:00|6492.62|6492.62|6488.04|6488.04|6494.21|6494.21|6483.91|6483.91|0
1614341700000|2021-02-26 12:15:00|6488.41|6488.41|6491.81|6491.81|6494.4|6494.4|6488.23|6488.23|0
1614342000000|2021-02-26 12:20:00|6492.16|6492.16|6485.82|6485.82|6494.66|6494.66|6485.45|6485.45|0
1614342300000|2021-02-26 12:25:00|6485.53|6485.53|6478.01|6478.01|6486.45|6486.45|6477.66|6477.66|0
1614342600000|2021-02-26 12:30:00|6478.36|6478.36|6474.9|6474.9|6481.7|6481.7|6474.54|6474.54|0
1614342900000|2021-02-26 12:35:00|6474.76|6474.76|6476.86|6476.86|6477.85|6477.85|6470.72|6470.72|0
1614343200000|2021-02-26 12:40:00|6475.81|6475.81|6465.9|6465.9|6476.18|6476.18|6461.51|6461.51|0
1614343500000|2021-02-26 12:45:00|6466.08|6466.08|6452.32|6452.32|6466.08|6466.08|6452.32|6452.32|0
1614343800000|2021-02-26 12:50:00|6452.03|6452.03|6449.01|6449.01|6456.3|6456.3|6449.01|6449.01|0
1614344100000|2021-02-26 12:55:00|6448.32|6448.32|6437.77|6437.77|6450.16|6450.16|6431.46|6431.46|0
1614344400000|2021-02-26 13:00:00|6438.51|6438.51|6438.02|6438.02|6439.4|6439.4|6430.92|6430.92|0
1614344700000|2021-02-26 13:05:00|6437.45|6437.45|6446.78|6446.78|6448.42|6448.42|6436.03|6436.03|0
1614345000000|2021-02-26 13:10:00|6446.43|6446.43|6440.37|6440.37|6446.43|6446.43|6435.89|6435.89|0
1614345300000|2021-02-26 13:15:00|6439.82|6439.82|6439.63|6439.63|6445.17|6445.17|6438.64|6438.64|0
1614345600000|2021-02-26 13:20:00|6441.35|6441.35|6446.57|6446.57|6449.68|6449.68|6440.48|6440.48|0
1614345900000|2021-02-26 13:25:00|6446.51|6446.51|6451.16|6451.16|6453.94|6453.94|6443.4|6443.4|0
1614346200000|2021-02-26 13:30:00|6451.51|6451.51|6461.41|6461.41|6461.42|6461.42|6449.79|6449.79|0
1614346500000|2021-02-26 13:35:00|6460.87|6460.87|6460.44|6460.44|6463.7|6463.7|6455.82|6455.82|0
1614346800000|2021-02-26 13:40:00|6460.07|6460.07|6465.11|6465.11|6465.11|6465.11|6455.47|6455.47|0
1614347100000|2021-02-26 13:45:00|6465.46|6465.46|6466.48|6466.48|6469.4|6469.4|6461.61|6461.61|0
1614347400000|2021-02-26 13:50:00|6466.13|6466.13|6468.78|6468.78|6470|6470|6463.01|6463.01|0
1614347700000|2021-02-26 13:55:00|6469.49|6469.49|6472.59|6472.59|6474.56|6474.56|6467.26|6467.26|0
1614348000000|2021-02-26 14:00:00|6473.98|6473.98|6473.99|6473.99|6480.06|6480.06|6472.13|6472.13|0
1614348300000|2021-02-26 14:05:00|6472.58|6472.58|6468.02|6468.02|6476.31|6476.31|6466.19|6466.19|0
1614348600000|2021-02-26 14:10:00|6467.53|6467.53|6468.44|6468.44|6473.04|6473.04|6466.48|6466.48|0
1614348900000|2021-02-26 14:15:00|6468.09|6468.09|6466.26|6466.26|6468.79|6468.79|6462.75|6462.75|0
1614349200000|2021-02-26 14:20:00|6465.72|6465.72|6481.13|6481.13|6481.67|6481.67|6465.39|6465.39|0
1614349500000|2021-02-26 14:25:00|6479.36|6479.36|6491.09|6491.09|6491.8|6491.8|6479.36|6479.36|0
1614349800000|2021-02-26 14:30:00|6491.46|6491.46|6491.29|6491.29|6494.3|6494.3|6475.51|6475.51|0
1614350100000|2021-02-26 14:35:00|6490.31|6490.31|6498.85|6498.85|6503.1|6503.1|6484.29|6484.29|0
1614350400000|2021-02-26 14:40:00|6499.04|6499.04|6503.96|6503.96|6504.2|6504.2|6495.87|6495.87|0
1614350700000|2021-02-26 14:45:00|6502.99|6502.99|6499|6499|6505.6|6505.6|6494.92|6494.92|0
1614351000000|2021-02-26 14:50:00|6499.29|6499.29|6492.56|6492.56|6501.48|6501.48|6490.98|6490.98|0
1614351300000|2021-02-26 14:55:00|6492.38|6492.38|6492.39|6492.39|6495.87|6495.87|6483.9|6483.9|0
1614351600000|2021-02-26 15:00:00|6492.94|6492.94|6498.51|6498.51|6498.51|6498.51|6487.2|6487.2|0
1614351900000|2021-02-26 15:05:00|6499.26|6499.26|6488.77|6488.77|6500.31|6500.31|6488.77|6488.77|0
1614352200000|2021-02-26 15:10:00|6488.59|6488.59|6476.85|6476.85|6492.12|6492.12|6476.85|6476.85|0
1614352500000|2021-02-26 15:15:00|6475.78|6475.78|6475.34|6475.34|6482.74|6482.74|6471.62|6471.62|0
1614352800000|2021-02-26 15:20:00|6475.69|6475.69|6455.54|6455.54|6477.38|6477.38|6455.54|6455.54|0
1614353100000|2021-02-26 15:25:00|6456.03|6456.03|6441.49|6441.49|6463.66|6463.66|6437.1|6437.1|0
1614353400000|2021-02-26 15:30:00|6441.78|6441.78|6453.84|6453.84|6457.13|6457.13|6441.14|6441.14|0
1614353700000|2021-02-26 15:35:00|6452.22|6452.22|6468.98|6468.98|6470|6470|6446.32|6446.32|0
1614354000000|2021-02-26 15:40:00|6469.27|6469.27|6467.48|6467.48|6470.54|6470.54|6457.06|6457.06|0
1614354300000|2021-02-26 15:45:00|6468.45|6468.45|6473.32|6473.32|6476.99|6476.99|6465.36|6465.36|0
1614354600000|2021-02-26 15:50:00|6472.14|6472.14|6460.52|6460.52|6472.33|6472.33|6452.25|6452.25|0
1614354900000|2021-02-26 15:55:00|6460.8|6460.8|6444.68|6444.68|6460.8|6460.8|6444.65|6444.65|0
1614355200000|2021-02-26 16:00:00|6444.86|6444.86|6450.09|6450.09|6450.89|6450.89|6440.92|6440.92|0
1614355500000|2021-02-26 16:05:00|6451.07|6451.07|6463.64|6463.64|6468.41|6468.41|6450.6|6450.6|0
1614355800000|2021-02-26 16:10:00|6465.03|6465.03|6462.97|6462.97|6468.44|6468.44|6455.58|6455.58|0
1614356100000|2021-02-26 16:15:00|6463.67|6463.67|6446.78|6446.78|6464.95|6464.95|6443.22|6443.22|0
1614356400000|2021-02-26 16:20:00|6447.13|6447.13|6437.35|6437.35|6448.91|6448.91|6424.7|6424.7|0
1614356700000|2021-02-26 16:25:00|6437.84|6437.84|6425.02|6425.02|6444.93|6444.93|6421.54|6421.54|0
1614586500000|2021-03-01 08:15:00|6541.15|6541.15|6537.87|6537.87|6554.48|6554.48|6537.87|6537.87|0
1614586800000|2021-03-01 08:20:00|6537.68|6537.68|6527.34|6527.34|6540.27|6540.27|6526.44|6526.44|0
1614587100000|2021-03-01 08:25:00|6527.16|6527.16|6508.96|6508.96|6529.47|6529.47|6508.94|6508.94|0
1614587400000|2021-03-01 08:30:00|6509.14|6509.14|6530.85|6530.85|6531.9|6531.9|6508.65|6508.65|0
1614587700000|2021-03-01 08:35:00|6529.79|6529.79|6535.48|6535.48|6537.13|6537.13|6529.79|6529.79|0
1614588000000|2021-03-01 08:40:00|6535.13|6535.13|6544.35|6544.35|6544.5|6544.5|6535.13|6535.13|0
1614588300000|2021-03-01 08:45:00|6544.53|6544.53|6547.2|6547.2|6549.01|6549.01|6538.7|6538.7|0
1614588600000|2021-03-01 08:50:00|6546.62|6546.62|6554.24|6554.24|6555.1|6555.1|6544.61|6544.61|0
1614588900000|2021-03-01 08:55:00|6554.61|6554.61|6553.73|6553.73|6556.03|6556.03|6549.21|6549.21|0
1614589200000|2021-03-01 09:00:00|6554.44|6554.44|6553.18|6553.18|6558.32|6558.32|6553.18|6553.18|0
1614589500000|2021-03-01 09:05:00|6552.47|6552.47|6560.56|6560.56|6560.56|6560.56|6550.69|6550.69|0
1614589800000|2021-03-01 09:10:00|6559.86|6559.86|6560.13|6560.13|6561.04|6561.04|6557.95|6557.95|0
1614590100000|2021-03-01 09:15:00|6559.93|6559.93|6552.32|6552.32|6561.66|6561.66|6552.32|6552.32|0
1614590400000|2021-03-01 09:20:00|6551.97|6551.97|6556.62|6556.62|6557.32|6557.32|6549.87|6549.87|0
1614590700000|2021-03-01 09:25:00|6556.97|6556.97|6562.5|6562.5|6562.68|6562.68|6556.4|6556.4|0
1614591000000|2021-03-01 09:30:00|6561.52|6561.52|6572.92|6572.92|6573.48|6573.48|6561.52|6561.52|0
1614591300000|2021-03-01 09:35:00|6572.63|6572.63|6572.95|6572.95|6573.65|6573.65|6564.79|6564.79|0
1614591600000|2021-03-01 09:40:00|6572.6|6572.6|6572.02|6572.02|6575.98|6575.98|6570.48|6570.48|0
1614591900000|2021-03-01 09:45:00|6572.31|6572.31|6578.45|6578.45|6582.4|6582.4|6572.31|6572.31|0
1614592200000|2021-03-01 09:50:00|6578.1|6578.1|6576.45|6576.45|6581.5|6581.5|6574.21|6574.21|0
1614592500000|2021-03-01 09:55:00|6576.8|6576.8|6583.76|6583.76|6587.04|6587.04|6575.05|6575.05|0
1614592800000|2021-03-01 10:00:00|6584.47|6584.47|6597.02|6597.02|6597.02|6597.02|6584.12|6584.12|0
1614593100000|2021-03-01 10:05:00|6598.07|6598.07|6589.03|6589.03|6601.33|6601.33|6586.73|6586.73|0
1614593400000|2021-03-01 10:10:00|6588.61|6588.61|6584.03|6584.03|6591.48|6591.48|6583.86|6583.86|0
1614593700000|2021-03-01 10:15:00|6584.38|6584.38|6571.77|6571.77|6585.14|6585.14|6571.77|6571.77|0
1614594000000|2021-03-01 10:20:00|6571.96|6571.96|6566.67|6566.67|6573.24|6573.24|6565.35|6565.35|0
1614594300000|2021-03-01 10:25:00|6566.3|6566.3|6554.4|6554.4|6566.3|6566.3|6554.4|6554.4|0
1614594600000|2021-03-01 10:30:00|6554.75|6554.75|6560.7|6560.7|6561.39|6561.39|6549.96|6549.96|0
1614594900000|2021-03-01 10:35:00|6561.67|6561.67|6563.23|6563.23|6567.37|6567.37|6561.67|6561.67|0
1614595200000|2021-03-01 10:40:00|6562.88|6562.88|6566.88|6566.88|6566.9|6566.9|6562.18|6562.18|0
1614595500000|2021-03-01 10:45:00|6567.23|6567.23|6557|6557|6567.43|6567.43|6556.11|6556.11|0
1614595800000|2021-03-01 10:50:00|6558.04|6558.04|6557.69|6557.69|6563.51|6563.51|6555.99|6555.99|0
1614596100000|2021-03-01 10:55:00|6556.19|6556.19|6558.07|6558.07|6560.46|6560.46|6556.09|6556.09|0
1614596400000|2021-03-01 11:00:00|6559.11|6559.11|6557.7|6557.7|6562.51|6562.51|6557.31|6557.31|0
1614596700000|2021-03-01 11:05:00|6557.33|6557.33|6556.5|6556.5|6560.1|6560.1|6554.48|6554.48|0
1614597000000|2021-03-01 11:10:00|6556.15|6556.15|6547.07|6547.07|6556.5|6556.5|6542.75|6542.75|0
1614597300000|2021-03-01 11:15:00|6547.35|6547.35|6545.13|6545.13|6549.55|6549.55|6545.13|6545.13|0
1614597600000|2021-03-01 11:20:00|6544.43|6544.43|6540.77|6540.77|6544.78|6544.78|6538.7|6538.7|0
1614597900000|2021-03-01 11:25:00|6540.48|6540.48|6534.68|6534.68|6540.6|6540.6|6533.16|6533.16|0
1614598200000|2021-03-01 11:30:00|6534.49|6534.49|6539.81|6539.81|6540.16|6540.16|6532.79|6532.79|0
1614598500000|2021-03-01 11:35:00|6540.18|6540.18|6540.14|6540.14|6544.65|6544.65|6540.14|6540.14|0
1614598800000|2021-03-01 11:40:00|6539.65|6539.65|6543.38|6543.38|6543.38|6543.38|6537.84|6537.84|0
1614599100000|2021-03-01 11:45:00|6543.01|6543.01|6527.33|6527.33|6543.01|6543.01|6527.33|6527.33|0
1614599400000|2021-03-01 11:50:00|6526.58|6526.58|6520.99|6520.99|6526.58|6526.58|6516.59|6516.59|0
1614599700000|2021-03-01 11:55:00|6520.79|6520.79|6521.66|6521.66|6521.66|6521.66|6516.01|6516.01|0
1614600000000|2021-03-01 12:00:00|6520.96|6520.96|6524.01|6524.01|6524.01|6524.01|6516.64|6516.64|0
1614600300000|2021-03-01 12:05:00|6523.66|6523.66|6530.74|6530.74|6530.74|6530.74|6522.06|6522.06|0
1614600600000|2021-03-01 12:10:00|6531.09|6531.09|6527.2|6527.2|6533.39|6533.39|6525.94|6525.94|0
1614600900000|2021-03-01 12:15:00|6528.7|6528.7|6538.9|6538.9|6538.9|6538.9|6528.29|6528.29|0
1614601200000|2021-03-01 12:20:00|6539.25|6539.25|6531.88|6531.88|6540.5|6540.5|6531.88|6531.88|0
1614601500000|2021-03-01 12:25:00|6531.51|6531.51|6524.25|6524.25|6531.51|6531.51|6523.88|6523.88|0
1614601800000|2021-03-01 12:30:00|6523.55|6523.55|6520.8|6520.8|6525|6525|6519.57|6519.57|0
1614602100000|2021-03-01 12:35:00|6521.5|6521.5|6524.26|6524.26|6525.26|6525.26|6519.33|6519.33|0
1614602400000|2021-03-01 12:40:00|6522.76|6522.76|6520.71|6520.71|6523.27|6523.27|6517.89|6517.89|0
1614602700000|2021-03-01 12:45:00|6522.21|6522.21|6528.37|6528.37|6529.31|6529.31|6522.21|6522.21|0
1614603000000|2021-03-01 12:50:00|6528.72|6528.72|6537.16|6537.16|6537.16|6537.16|6528.19|6528.19|0
1614603300000|2021-03-01 12:55:00|6538.21|6538.21|6538.52|6538.52|6538.69|6538.69|6535.81|6535.81|0
1614603600000|2021-03-01 13:00:00|6538.87|6538.87|6546.48|6546.48|6547.88|6547.88|6537.73|6537.73|0
1614603900000|2021-03-01 13:05:00|6546.83|6546.83|6541.68|6541.68|6546.83|6546.83|6540.75|6540.75|0
1614604200000|2021-03-01 13:10:00|6542.16|6542.16|6545.73|6545.73|6546.22|6546.22|6541.81|6541.81|0
1614604500000|2021-03-01 13:15:00|6546.08|6546.08|6540.99|6540.99|6547.15|6547.15|6539.52|6539.52|0
1614604800000|2021-03-01 13:20:00|6541.34|6541.34|6534.89|6534.89|6541.34|6541.34|6534.31|6534.31|0
1614605100000|2021-03-01 13:25:00|6535.07|6535.07|6536|6536|6537.19|6537.19|6532.28|6532.28|0
1614605400000|2021-03-01 13:30:00|6536.98|6536.98|6537.39|6537.39|6541.77|6541.77|6536.98|6536.98|0
1614605700000|2021-03-01 13:35:00|6537.74|6537.74|6544.31|6544.31|6544.84|6544.84|6537.74|6537.74|0
1614606000000|2021-03-01 13:40:00|6544.49|6544.49|6545.4|6545.4|6549.11|6549.11|6544.14|6544.14|0
1614606300000|2021-03-01 13:45:00|6545.05|6545.05|6540.03|6540.03|6545.42|6545.42|6538.19|6538.19|0
1614606600000|2021-03-01 13:50:00|6539.68|6539.68|6535.38|6535.38|6540.93|6540.93|6533.55|6533.55|0
1614606900000|2021-03-01 13:55:00|6535.03|6535.03|6534.99|6534.99|6537.49|6537.49|6533.38|6533.38|0
1614607200000|2021-03-01 14:00:00|6535.18|6535.18|6529.46|6529.46|6538.76|6538.76|6529.46|6529.46|0
1614607500000|2021-03-01 14:05:00|6528.76|6528.76|6527.7|6527.7|6531.34|6531.34|6523.89|6523.89|0
1614607800000|2021-03-01 14:10:00|6527.89|6527.89|6532.82|6532.82|6533.75|6533.75|6526.91|6526.91|0
1614608100000|2021-03-01 14:15:00|6533.31|6533.31|6530|6530|6533.66|6533.66|6530|6530|0
1614608400000|2021-03-01 14:20:00|6529.51|6529.51|6531.18|6531.18|6533.99|6533.99|6528.25|6528.25|0
1614608700000|2021-03-01 14:25:00|6530.03|6530.03|6528.26|6528.26|6530.88|6530.88|6526.85|6526.85|0
1614609000000|2021-03-01 14:30:00|6528.61|6528.61|6538.01|6538.01|6538.95|6538.95|6528.61|6528.61|0
1614609300000|2021-03-01 14:35:00|6537.82|6537.82|6527.5|6527.5|6539.8|6539.8|6527.5|6527.5|0
1614609600000|2021-03-01 14:40:00|6526.53|6526.53|6528.11|6528.11|6531.36|6531.36|6526.18|6526.18|0
1614609900000|2021-03-01 14:45:00|6528.3|6528.3|6522.14|6522.14|6529.28|6529.28|6519.2|6519.2|0
1614610200000|2021-03-01 14:50:00|6523.6|6523.6|6529.44|6529.44|6530.68|6530.68|6517.93|6517.93|0
1614610500000|2021-03-01 14:55:00|6529.79|6529.79|6536.02|6536.02|6536.37|6536.37|6527.61|6527.61|0
1614610800000|2021-03-01 15:00:00|6536.77|6536.77|6547.2|6547.2|6549.5|6549.5|6536.77|6536.77|0
1614611100000|2021-03-01 15:05:00|6547.77|6547.77|6549.01|6549.01|6554.64|6554.64|6542.51|6542.51|0
1614611400000|2021-03-01 15:10:00|6549.3|6549.3|6552.58|6552.58|6552.93|6552.93|6543.37|6543.37|0
1614611700000|2021-03-01 15:15:00|6552.77|6552.77|6566.02|6566.02|6566.02|6566.02|6552.77|6552.77|0
1614612000000|2021-03-01 15:20:00|6566.37|6566.37|6580.99|6580.99|6580.99|6580.99|6566.37|6566.37|0
1614612300000|2021-03-01 15:25:00|6580.64|6580.64|6558.95|6558.95|6580.85|6580.85|6558.77|6558.77|0
1614612600000|2021-03-01 15:30:00|6559.24|6559.24|6561.2|6561.2|6563.58|6563.58|6554.3|6554.3|0
1614612900000|2021-03-01 15:35:00|6561.49|6561.49|6565.24|6565.24|6566.46|6566.46|6561.49|6561.49|0
1614613200000|2021-03-01 15:40:00|6565.53|6565.53|6566.99|6566.99|6567.83|6567.83|6559.76|6559.76|0
1614613500000|2021-03-01 15:45:00|6566.29|6566.29|6568.39|6568.39|6570.14|6570.14|6564.33|6564.33|0
1614613800000|2021-03-01 15:50:00|6568.57|6568.57|6569.34|6569.34|6572.62|6572.62|6566.2|6566.2|0
1614614100000|2021-03-01 15:55:00|6568.99|6568.99|6575.35|6575.35|6575.35|6575.35|6566.93|6566.93|0
1614614400000|2021-03-01 16:00:00|6575.64|6575.64|6572.09|6572.09|6576.2|6576.2|6570.39|6570.39|0
1614614700000|2021-03-01 16:05:00|6572.27|6572.27|6573.78|6573.78|6574.27|6574.27|6569|6569|0
1614615000000|2021-03-01 16:10:00|6572.94|6572.94|6574.17|6574.17|6575.63|6575.63|6569.13|6569.13|0
1614615300000|2021-03-01 16:15:00|6574.35|6574.35|6578.5|6578.5|6578.5|6578.5|6570.91|6570.91|0
1614615600000|2021-03-01 16:20:00|6577.8|6577.8|6577.85|6577.85|6580.91|6580.91|6572.77|6572.77|0
1614615900000|2021-03-01 16:25:00|6578.04|6578.04|6566.44|6566.44|6580.02|6580.02|6562.92|6562.92|0
1614672900000|2021-03-02 08:15:00|6586.07|6586.07|6590.92|6590.92|6592.06|6592.06|6585.64|6585.64|0
1614673200000|2021-03-02 08:20:00|6592.38|6592.38|6593.28|6593.28|6597.76|6597.76|6590.59|6590.59|0
1614673500000|2021-03-02 08:25:00|6593.77|6593.77|6571.62|6571.62|6593.77|6593.77|6571.13|6571.13|0
1614673800000|2021-03-02 08:30:00|6572.6|6572.6|6577.76|6577.76|6578.25|6578.25|6568.68|6568.68|0
1614674100000|2021-03-02 08:35:00|6577.27|6577.27|6593.52|6593.52|6595.87|6595.87|6577.27|6577.27|0
1614674400000|2021-03-02 08:40:00|6593.03|6593.03|6606.72|6606.72|6606.72|6606.72|6593.03|6593.03|0
1614674700000|2021-03-02 08:45:00|6607.27|6607.27|6617.29|6617.29|6617.29|6617.29|6607.27|6607.27|0
1614675000000|2021-03-02 08:50:00|6618.34|6618.34|6616.32|6616.32|6621.93|6621.93|6614.77|6614.77|0
1614675300000|2021-03-02 08:55:00|6615.35|6615.35|6604.21|6604.21|6615.38|6615.38|6601.34|6601.34|0
1614675600000|2021-03-02 09:00:00|6604.5|6604.5|6604.47|6604.47|6606.57|6606.57|6600.26|6600.26|0
1614675900000|2021-03-02 09:05:00|6603.99|6603.99|6600.6|6600.6|6608.8|6608.8|6600.6|6600.6|0
1614676200000|2021-03-02 09:10:00|6601.64|6601.64|6594.74|6594.74|6601.64|6601.64|6591.28|6591.28|0
1614676500000|2021-03-02 09:15:00|6594.56|6594.56|6601.14|6601.14|6601.14|6601.14|6594.08|6594.08|0
1614676800000|2021-03-02 09:20:00|6601.63|6601.63|6599.43|6599.43|6603.1|6603.1|6599.09|6599.09|0
1614677100000|2021-03-02 09:25:00|6599.54|6599.54|6607.99|6607.99|6607.99|6607.99|6599.54|6599.54|0
1614677400000|2021-03-02 09:30:00|6606.54|6606.54|6613.27|6613.27|6613.27|6613.27|6603.35|6603.35|0
1614677700000|2021-03-02 09:35:00|6613.76|6613.76|6616.61|6616.61|6618.24|6618.24|6613.76|6613.76|0
1614678000000|2021-03-02 09:40:00|6617.1|6617.1|6627.43|6627.43|6627.43|6627.43|6617.1|6617.1|0
1614678300000|2021-03-02 09:45:00|6627.78|6627.78|6629.19|6629.19|6632.47|6632.47|6627.78|6627.78|0
1614678600000|2021-03-02 09:50:00|6628.49|6628.49|6628.1|6628.1|6630.12|6630.12|6626.37|6626.37|0
1614678900000|2021-03-02 09:55:00|6628.45|6628.45|6631.6|6631.6|6633.56|6633.56|6628.45|6628.45|0
1614679200000|2021-03-02 10:00:00|6631.23|6631.23|6634.75|6634.75|6635.68|6635.68|6631.23|6631.23|0
1614679500000|2021-03-02 10:05:00|6635.31|6635.31|6636.24|6636.24|6637.06|6637.06|6633.09|6633.09|0
1614679800000|2021-03-02 10:10:00|6636.79|6636.79|6639.48|6639.48|6641.2|6641.2|6636.79|6636.79|0
1614680100000|2021-03-02 10:15:00|6639.83|6639.83|6640.01|6640.01|6641.44|6641.44|6638.42|6638.42|0
1614680400000|2021-03-02 10:20:00|6640.5|6640.5|6645.97|6645.97|6645.97|6645.97|6639.83|6639.83|0
1614680700000|2021-03-02 10:25:00|6646.32|6646.32|6655.11|6655.11|6655.81|6655.81|6646.32|6646.32|0
1614681000000|2021-03-02 10:30:00|6655.4|6655.4|6668.9|6668.9|6669.99|6669.99|6655.4|6655.4|0
1614681300000|2021-03-02 10:35:00|6669.6|6669.6|6670.76|6670.76|6676.3|6676.3|6669.23|6669.23|0
1614681600000|2021-03-02 10:40:00|6671.18|6671.18|6668.49|6668.49|6673.95|6673.95|6668.49|6668.49|0
1614681900000|2021-03-02 10:45:00|6668.3|6668.3|6662.34|6662.34|6668.3|6668.3|6662.34|6662.34|0
1614682200000|2021-03-02 10:50:00|6662.83|6662.83|6669.74|6669.74|6671.17|6671.17|6662.83|6662.83|0
1614682500000|2021-03-02 10:55:00|6668.24|6668.24|6664.32|6664.32|6669.97|6669.97|6664.32|6664.32|0
1614682800000|2021-03-02 11:00:00|6663.57|6663.57|6661.41|6661.41|6663.57|6663.57|6658.1|6658.1|0
1614683100000|2021-03-02 11:05:00|6661.04|6661.04|6654.85|6654.85|6662.71|6662.71|6654.85|6654.85|0
1614683400000|2021-03-02 11:10:00|6655.14|6655.14|6655.54|6655.54|6656.19|6656.19|6651.86|6651.86|0
1614683700000|2021-03-02 11:15:00|6654.57|6654.57|6654.72|6654.72|6655.56|6655.56|6652.47|6652.47|0
1614684000000|2021-03-02 11:20:00|6655.46|6655.46|6656.8|6656.8|6657.5|6657.5|6652.84|6652.84|0
1614684300000|2021-03-02 11:25:00|6657.15|6657.15|6660.41|6660.41|6662.77|6662.77|6654.72|6654.72|0
1614684600000|2021-03-02 11:30:00|6661.16|6661.16|6656.84|6656.84|6662.09|6662.09|6655.61|6655.61|0
1614684900000|2021-03-02 11:35:00|6656.14|6656.14|6665.11|6665.11|6665.11|6665.11|6655.62|6655.62|0
1614685200000|2021-03-02 11:40:00|6666.09|6666.09|6654.97|6654.97|6666.09|6666.09|6654.97|6654.97|0
1614685500000|2021-03-02 11:45:00|6655.32|6655.32|6647.64|6647.64|6656.71|6656.71|6646.47|6646.47|0
1614685800000|2021-03-02 11:50:00|6647.99|6647.99|6646.78|6646.78|6648.69|6648.69|6645.75|6645.75|0
1614686100000|2021-03-02 11:55:00|6647.53|6647.53|6638.51|6638.51|6648.23|6648.23|6638.51|6638.51|0
1614686400000|2021-03-02 12:00:00|6638.22|6638.22|6646.21|6646.21|6646.7|6646.7|6638.22|6638.22|0
1614686700000|2021-03-02 12:05:00|6645.72|6645.72|6647.14|6647.14|6648.12|6648.12|6645.52|6645.52|0
1614687000000|2021-03-02 12:10:00|6647.5|6647.5|6649.68|6649.68|6652.56|6652.56|6647.08|6647.08|0
1614687300000|2021-03-02 12:15:00|6650.37|6650.37|6652.37|6652.37|6652.54|6652.54|6648.3|6648.3|0
1614687600000|2021-03-02 12:20:00|6652.66|6652.66|6655.26|6655.26|6658.75|6658.75|6652.66|6652.66|0
1614687900000|2021-03-02 12:25:00|6654.91|6654.91|6653.3|6653.3|6655.66|6655.66|6652.17|6652.17|0
1614688200000|2021-03-02 12:30:00|6652.95|6652.95|6650.75|6650.75|6652.95|6652.95|6650.4|6650.4|0
1614688500000|2021-03-02 12:35:00|6651.1|6651.1|6652.78|6652.78|6652.78|6652.78|6650.05|6650.05|0
1614688800000|2021-03-02 12:40:00|6654.28|6654.28|6654.59|6654.59|6656.94|6656.94|6654.1|6654.1|0
1614689100000|2021-03-02 12:45:00|6655.29|6655.29|6652.28|6652.28|6656.76|6656.76|6652.28|6652.28|0
1614689400000|2021-03-02 12:50:00|6652.77|6652.77|6655.52|6655.52|6656.29|6656.29|6652.77|6652.77|0
1614689700000|2021-03-02 12:55:00|6655.23|6655.23|6651.77|6651.77|6655.23|6655.23|6650.63|6650.63|0
1614690000000|2021-03-02 13:00:00|6651.95|6651.95|6640.53|6640.53|6652.7|6652.7|6640.53|6640.53|0
1614690300000|2021-03-02 13:05:00|6640.19|6640.19|6640.01|6640.01|6641.91|6641.91|6639.84|6639.84|0
1614690600000|2021-03-02 13:10:00|6641.05|6641.05|6637.47|6637.47|6642.9|6642.9|6637.47|6637.47|0
1614690900000|2021-03-02 13:15:00|6638.17|6638.17|6636.71|6636.71|6639.57|6639.57|6636.71|6636.71|0
1614691200000|2021-03-02 13:20:00|6635.21|6635.21|6632.75|6632.75|6636.14|6636.14|6632.75|6632.75|0
1614691500000|2021-03-02 13:25:00|6633.5|6633.5|6634.42|6634.42|6638.33|6638.33|6633.5|6633.5|0
1614691800000|2021-03-02 13:30:00|6633.72|6633.72|6631.77|6631.77|6633.72|6633.72|6630.81|6630.81|0
1614692100000|2021-03-02 13:35:00|6632.05|6632.05|6634.53|6634.53|6634.88|6634.88|6631.05|6631.05|0
1614692400000|2021-03-02 13:40:00|6634.18|6634.18|6635.18|6635.18|6639.93|6639.93|6634.18|6634.18|0
1614692700000|2021-03-02 13:45:00|6635.88|6635.88|6638.4|6638.4|6639|6639|6635.68|6635.68|0
1614693000000|2021-03-02 13:50:00|6638.89|6638.89|6638.57|6638.57|6640.58|6640.58|6638.17|6638.17|0
1614693300000|2021-03-02 13:55:00|6638.22|6638.22|6642.68|6642.68|6642.87|6642.87|6638.22|6638.22|0
1614693600000|2021-03-02 14:00:00|6643.03|6643.03|6647.72|6647.72|6647.72|6647.72|6642.5|6642.5|0
1614693900000|2021-03-02 14:05:00|6647.9|6647.9|6639.32|6639.32|6648.39|6648.39|6639.13|6639.13|0
1614694200000|2021-03-02 14:10:00|6638.57|6638.57|6632.56|6632.56|6638.57|6638.57|6632.56|6632.56|0
1614694500000|2021-03-02 14:15:00|6632.21|6632.21|6636.45|6636.45|6636.45|6636.45|6628.12|6628.12|0
1614694800000|2021-03-02 14:20:00|6636.63|6636.63|6641.85|6641.85|6641.85|6641.85|6636.45|6636.45|0
1614695100000|2021-03-02 14:25:00|6642.39|6642.39|6643.77|6643.77|6643.77|6643.77|6639.59|6639.59|0
1614695400000|2021-03-02 14:30:00|6644.46|6644.46|6645.93|6645.93|6648.77|6648.77|6643.35|6643.35|0
1614695700000|2021-03-02 14:35:00|6645.64|6645.64|6638.52|6638.52|6645.67|6645.67|6638.52|6638.52|0
1614696000000|2021-03-02 14:40:00|6638.87|6638.87|6628.76|6628.76|6641.1|6641.1|6627.56|6627.56|0
1614696300000|2021-03-02 14:45:00|6629.11|6629.11|6618.13|6618.13|6637.2|6637.2|6618.13|6618.13|0
1614696600000|2021-03-02 14:50:00|6616.66|6616.66|6619.89|6619.89|6620.17|6620.17|6611.48|6611.48|0
1614696900000|2021-03-02 14:55:00|6619.53|6619.53|6627.6|6627.6|6630.74|6630.74|6619.23|6619.23|0
1614697200000|2021-03-02 15:00:00|6627.79|6627.79|6631.1|6631.1|6632.63|6632.63|6626.77|6626.77|0
1614697500000|2021-03-02 15:05:00|6630.91|6630.91|6630.97|6630.97|6633.71|6633.71|6630.41|6630.41|0
1614697800000|2021-03-02 15:10:00|6631.32|6631.32|6631.46|6631.46|6631.67|6631.67|6625.44|6625.44|0
1614698100000|2021-03-02 15:15:00|6631.11|6631.11|6629.63|6629.63|6639.22|6639.22|6629.63|6629.63|0
1614698400000|2021-03-02 15:20:00|6629.14|6629.14|6625.54|6625.54|6632.59|6632.59|6625.54|6625.54|0
1614698700000|2021-03-02 15:25:00|6625.19|6625.19|6606.87|6606.87|6625.19|6625.19|6606.87|6606.87|0
1614699000000|2021-03-02 15:30:00|6606.52|6606.52|6614.5|6614.5|6614.85|6614.85|6605.88|6605.88|0
1614699300000|2021-03-02 15:35:00|6614.85|6614.85|6595.93|6595.93|6616.67|6616.67|6595.93|6595.93|0
1614699600000|2021-03-02 15:40:00|6595.58|6595.58|6607.94|6607.94|6607.94|6607.94|6594.61|6594.61|0
1614699900000|2021-03-02 15:45:00|6607.24|6607.24|6603.1|6603.1|6607.24|6607.24|6601.33|6601.33|0
1614700200000|2021-03-02 15:50:00|6603.45|6603.45|6596.63|6596.63|6605.05|6605.05|6595.5|6595.5|0
1614700500000|2021-03-02 15:55:00|6595.88|6595.88|6589.07|6589.07|6595.88|6595.88|6588.51|6588.51|0
1614700800000|2021-03-02 16:00:00|6589.42|6589.42|6585.56|6585.56|6589.95|6589.95|6576.73|6576.73|0
1614701100000|2021-03-02 16:05:00|6586.25|6586.25|6581.7|6581.7|6587.35|6587.35|6580.29|6580.29|0
1614701400000|2021-03-02 16:10:00|6581.87|6581.87|6577.8|6577.8|6582.22|6582.22|6573.51|6573.51|0
1614701700000|2021-03-02 16:15:00|6577.1|6577.1|6575.08|6575.08|6579.23|6579.23|6574.3|6574.3|0
1614702000000|2021-03-02 16:20:00|6575.43|6575.43|6574.7|6574.7|6578.5|6578.5|6572.07|6572.07|0
1614702300000|2021-03-02 16:25:00|6574.88|6574.88|6576.85|6576.85|6576.85|6576.85|6571.15|6571.15|0
1614759300000|2021-03-03 08:15:00|6667.81|6667.81|6658.46|6658.46|6671.17|6671.17|6657.25|6657.25|0
1614759600000|2021-03-03 08:20:00|6657.06|6657.06|6652.98|6652.98|6660.51|6660.51|6650.35|6650.35|0
1614759900000|2021-03-03 08:25:00|6654.45|6654.45|6656.48|6656.48|6658.86|6658.86|6652.37|6652.37|0
1614760200000|2021-03-03 08:30:00|6656.84|6656.84|6650.44|6650.44|6658.11|6658.11|6650.44|6650.44|0
1614760500000|2021-03-03 08:35:00|6648.94|6648.94|6641|6641|6650.21|6650.21|6640.52|6640.52|0
1614760800000|2021-03-03 08:40:00|6641.98|6641.98|6642.36|6642.36|6644.67|6644.67|6640.59|6640.59|0
1614761100000|2021-03-03 08:45:00|6642.07|6642.07|6647.73|6647.73|6651.08|6651.08|6642.07|6642.07|0
1614761400000|2021-03-03 08:50:00|6647.92|6647.92|6655.47|6655.47|6656.36|6656.36|6647.92|6647.92|0
1614761700000|2021-03-03 08:55:00|6656.16|6656.16|6661.77|6661.77|6662.23|6662.23|6655.76|6655.76|0
1614762000000|2021-03-03 09:00:00|6662.66|6662.66|6657.3|6657.3|6664.19|6664.19|6656.94|6656.94|0
1614762300000|2021-03-03 09:05:00|6656.25|6656.25|6667.14|6667.14|6667.14|6667.14|6653.27|6653.27|0
1614762600000|2021-03-03 09:10:00|6666.59|6666.59|6682.87|6682.87|6683.89|6683.89|6666.03|6666.03|0
1614762900000|2021-03-03 09:15:00|6682.69|6682.69|6690.17|6690.17|6692.09|6692.09|6682.69|6682.69|0
1614763200000|2021-03-03 09:20:00|6690.51|6690.51|6681.35|6681.35|6690.51|6690.51|6681.35|6681.35|0
1614763500000|2021-03-03 09:25:00|6681.64|6681.64|6689.81|6689.81|6689.81|6689.81|6681.64|6681.64|0
1614763800000|2021-03-03 09:30:00|6689.63|6689.63|6683.09|6683.09|6690|6690|6681.41|6681.41|0
1614764100000|2021-03-03 09:35:00|6683.65|6683.65|6675.46|6675.46|6688.82|6688.82|6675.46|6675.46|0
1614764400000|2021-03-03 09:40:00|6675.11|6675.11|6683.48|6683.48|6683.48|6683.48|6673.8|6673.8|0
1614764700000|2021-03-03 09:45:00|6683.83|6683.83|6681.54|6681.54|6683.83|6683.83|6679.19|6679.19|0
1614765000000|2021-03-03 09:50:00|6680.07|6680.07|6674.58|6674.58|6681.56|6681.56|6674.58|6674.58|0
1614765300000|2021-03-03 09:55:00|6676.53|6676.53|6682.97|6682.97|6683.38|6683.38|6676.05|6676.05|0
1614765600000|2021-03-03 10:00:00|6682.62|6682.62|6679.36|6679.36|6683.3|6683.3|6678.88|6678.88|0
1614765900000|2021-03-03 10:05:00|6679.01|6679.01|6673.81|6673.81|6679.59|6679.59|6673.81|6673.81|0
1614766200000|2021-03-03 10:10:00|6674.56|6674.56|6672.33|6672.33|6674.7|6674.7|6671.56|6671.56|0
1614766500000|2021-03-03 10:15:00|6671.28|6671.28|6671.24|6671.24|6676.1|6676.1|6671.24|6671.24|0
1614766800000|2021-03-03 10:20:00|6670.66|6670.66|6671.81|6671.81|6671.81|6671.81|6670.66|6670.66|0
1614767100000|2021-03-03 10:25:00|6672.3|6672.3|6669.41|6669.41|6675.39|6675.39|6669.41|6669.41|0
1614767400000|2021-03-03 10:30:00|6669.6|6669.6|6674.12|6674.12|6675.47|6675.47|6669.6|6669.6|0
1614767700000|2021-03-03 10:35:00|6674.47|6674.47|6665|6665|6674.66|6674.66|6665|6665|0
1614768000000|2021-03-03 10:40:00|6664.52|6664.52|6661.61|6661.61|6664.9|6664.9|6661.05|6661.05|0
1614768300000|2021-03-03 10:45:00|6661.96|6661.96|6654.64|6654.64|6661.96|6661.96|6654.15|6654.15|0
1614768600000|2021-03-03 10:50:00|6654.54|6654.54|6656.4|6656.4|6658.53|6658.53|6654.54|6654.54|0
1614768900000|2021-03-03 10:55:00|6656.05|6656.05|6658.85|6658.85|6658.85|6658.85|6654.26|6654.26|0
1614769200000|2021-03-03 11:00:00|6659.2|6659.2|6657.21|6657.21|6660.25|6660.25|6653.98|6653.98|0
1614769500000|2021-03-03 11:05:00|6657.4|6657.4|6654.05|6654.05|6657.4|6657.4|6654.05|6654.05|0
1614769800000|2021-03-03 11:10:00|6654.42|6654.42|6657.06|6657.06|6657.24|6657.24|6652.93|6652.93|0
1614770100000|2021-03-03 11:15:00|6656.71|6656.71|6653.64|6653.64|6656.71|6656.71|6652.82|6652.82|0
1614770400000|2021-03-03 11:20:00|6653.46|6653.46|6649.16|6649.16|6653.46|6653.46|6649.16|6649.16|0
1614770700000|2021-03-03 11:25:00|6649.45|6649.45|6656.64|6656.64|6656.64|6656.64|6649.27|6649.27|0
1614771000000|2021-03-03 11:30:00|6656.93|6656.93|6654.61|6654.61|6656.93|6656.93|6654.54|6654.54|0
1614771300000|2021-03-03 11:35:00|6654.97|6654.97|6656.38|6656.38|6657.43|6657.43|6654.23|6654.23|0
1614771600000|2021-03-03 11:40:00|6655.89|6655.89|6659.42|6659.42|6659.74|6659.74|6655.75|6655.75|0
1614771900000|2021-03-03 11:45:00|6657.92|6657.92|6652.83|6652.83|6657.92|6657.92|6651.12|6651.12|0
1614772200000|2021-03-03 11:50:00|6652.08|6652.08|6647.97|6647.97|6652.08|6652.08|6647.48|6647.48|0
1614772500000|2021-03-03 11:55:00|6647.61|6647.61|6652.77|6652.77|6652.77|6652.77|6647.42|6647.42|0
1614772800000|2021-03-03 12:00:00|6653.25|6653.25|6651.92|6651.92|6655.24|6655.24|6651.92|6651.92|0
1614773100000|2021-03-03 12:05:00|6652.85|6652.85|6650.62|6650.62|6653.07|6653.07|6650.24|6650.24|0
1614773400000|2021-03-03 12:10:00|6649.63|6649.63|6649.79|6649.79|6650.89|6650.89|6649.63|6649.63|0
1614773700000|2021-03-03 12:15:00|6650.14|6650.14|6665.58|6665.58|6666.17|6666.17|6650.14|6650.14|0
1614774000000|2021-03-03 12:20:00|6667.08|6667.08|6671.25|6671.25|6672.53|6672.53|6667.08|6667.08|0
1614774300000|2021-03-03 12:25:00|6671.99|6671.99|6674.57|6674.57|6674.57|6674.57|6669.14|6669.14|0
1614774600000|2021-03-03 12:30:00|6674.94|6674.94|6679.06|6679.06|6681.01|6681.01|6674.94|6674.94|0
1614774900000|2021-03-03 12:35:00|6678.85|6678.85|6675.68|6675.68|6679.22|6679.22|6674.11|6674.11|0
1614775200000|2021-03-03 12:40:00|6675.32|6675.32|6680.46|6680.46|6680.46|6680.46|6674.31|6674.31|0
1614775500000|2021-03-03 12:45:00|6680.87|6680.87|6678.2|6678.2|6681.47|6681.47|6678.09|6678.09|0
1614775800000|2021-03-03 12:50:00|6677.91|6677.91|6679.76|6679.76|6681.56|6681.56|6674.75|6674.75|0
1614776100000|2021-03-03 12:55:00|6679.55|6679.55|6679.82|6679.82|6682.06|6682.06|6678.86|6678.86|0
1614776400000|2021-03-03 13:00:00|6679.33|6679.33|6669.46|6669.46|6679.33|6679.33|6669.11|6669.11|0
1614776700000|2021-03-03 13:05:00|6669.81|6669.81|6669.88|6669.88|6671.28|6671.28|6665.39|6665.39|0
1614777000000|2021-03-03 13:10:00|6670.23|6670.23|6669.73|6669.73|6679.19|6679.19|6668.38|6668.38|0
1614777300000|2021-03-03 13:15:00|6671.13|6671.13|6680.32|6680.32|6682.19|6682.19|6671.13|6671.13|0
1614777600000|2021-03-03 13:20:00|6679.97|6679.97|6684.78|6684.78|6684.78|6684.78|6675.11|6675.11|0
1614777900000|2021-03-03 13:25:00|6685.83|6685.83|6695.14|6695.14|6695.49|6695.49|6685.48|6685.48|0
1614778200000|2021-03-03 13:30:00|6694.31|6694.31|6661.32|6661.32|6694.31|6694.31|6659.71|6659.71|0
1614778500000|2021-03-03 13:35:00|6661.11|6661.11|6660.43|6660.43|6664.48|6664.48|6655.83|6655.83|0
1614778800000|2021-03-03 13:40:00|6660.08|6660.08|6654.75|6654.75|6662.86|6662.86|6653.35|6653.35|0
1614779100000|2021-03-03 13:45:00|6654.4|6654.4|6637.02|6637.02|6654.4|6654.4|6635.83|6635.83|0
1614779400000|2021-03-03 13:50:00|6637.72|6637.72|6653.85|6653.85|6653.85|6653.85|6636.84|6636.84|0
1614779700000|2021-03-03 13:55:00|6654.27|6654.27|6654|6654|6659.64|6659.64|6654|6654|0
1614780000000|2021-03-03 14:00:00|6654.98|6654.98|6660.51|6660.51|6661.56|6661.56|6650.54|6650.54|0
1614780300000|2021-03-03 14:05:00|6659.8|6659.8|6660.63|6660.63|6661.11|6661.11|6656.34|6656.34|0
1614780600000|2021-03-03 14:10:00|6661.11|6661.11|6666.26|6666.26|6667.91|6667.91|6661.11|6661.11|0
1614780900000|2021-03-03 14:15:00|6666.32|6666.32|6672.01|6672.01|6672.71|6672.71|6666.32|6666.32|0
1614781200000|2021-03-03 14:20:00|6672.71|6672.71|6669.14|6669.14|6672.71|6672.71|6666.33|6666.33|0
1614781500000|2021-03-03 14:25:00|6669.51|6669.51|6675.45|6675.45|6676.27|6676.27|6668.82|6668.82|0
1614781800000|2021-03-03 14:30:00|6675.8|6675.8|6681.53|6681.53|6683.86|6683.86|6674.9|6674.9|0
1614782100000|2021-03-03 14:35:00|6681.04|6681.04|6666.27|6666.27|6681.04|6681.04|6666.27|6666.27|0
1614782400000|2021-03-03 14:40:00|6666.98|6666.98|6659.11|6659.11|6668.07|6668.07|6657.73|6657.73|0
1614782700000|2021-03-03 14:45:00|6660.03|6660.03|6665.84|6665.84|6666.18|6666.18|6656.23|6656.23|0
1614783000000|2021-03-03 14:50:00|6666.58|6666.58|6662.65|6662.65|6669.31|6669.31|6662.65|6662.65|0
1614783300000|2021-03-03 14:55:00|6664.9|6664.9|6668.26|6668.26|6670.73|6670.73|6662.42|6662.42|0
1614783600000|2021-03-03 15:00:00|6666.49|6666.49|6680.47|6680.47|6680.47|6680.47|6665.79|6665.79|0
1614783900000|2021-03-03 15:05:00|6680.96|6680.96|6678.71|6678.71|6680.96|6680.96|6672.94|6672.94|0
1614784200000|2021-03-03 15:10:00|6678.42|6678.42|6669.4|6669.4|6678.82|6678.82|6665.34|6665.34|0
1614784500000|2021-03-03 15:15:00|6669.11|6669.11|6664.65|6664.65|6669.17|6669.17|6663.18|6663.18|0
1614784800000|2021-03-03 15:20:00|6665.35|6665.35|6669.13|6669.13|6671.48|6671.48|6654.72|6654.72|0
1614785100000|2021-03-03 15:25:00|6668.78|6668.78|6676.62|6676.62|6678.5|6678.5|6668.43|6668.43|0
1614785400000|2021-03-03 15:30:00|6676.27|6676.27|6684.39|6684.39|6685.7|6685.7|6670.94|6670.94|0
1614785700000|2021-03-03 15:35:00|6684.74|6684.74|6686.81|6686.81|6687.81|6687.81|6683.84|6683.84|0
1614786000000|2021-03-03 15:40:00|6686.62|6686.62|6681.8|6681.8|6687.06|6687.06|6681.8|6681.8|0
1614786300000|2021-03-03 15:45:00|6681.43|6681.43|6688.91|6688.91|6689.86|6689.86|6680.38|6680.38|0
1614786600000|2021-03-03 15:50:00|6688.42|6688.42|6696.52|6696.52|6696.54|6696.54|6687.7|6687.7|0
1614786900000|2021-03-03 15:55:00|6695.82|6695.82|6703.34|6703.34|6703.34|6703.34|6692.5|6692.5|0
1614787200000|2021-03-03 16:00:00|6704.09|6704.09|6705.57|6705.57|6707.05|6707.05|6702.67|6702.67|0
1614787500000|2021-03-03 16:05:00|6705.92|6705.92|6703.96|6703.96|6706.43|6706.43|6700.79|6700.79|0
1614787800000|2021-03-03 16:10:00|6703.62|6703.62|6704.85|6704.85|6707.49|6707.49|6700.55|6700.55|0
1614788100000|2021-03-03 16:15:00|6704.56|6704.56|6700.94|6700.94|6705.86|6705.86|6696.72|6696.72|0
1614788400000|2021-03-03 16:20:00|6700.59|6700.59|6703.8|6703.8|6703.98|6703.98|6696.83|6696.83|0
1614788700000|2021-03-03 16:25:00|6703.61|6703.61|6713.07|6713.07|6713.8|6713.8|6702.04|6702.04|0
1614845700000|2021-03-04 08:15:00|6668.82|6668.82|6663.76|6663.76|6669.38|6669.38|6654.56|6654.56|0
1614846000000|2021-03-04 08:20:00|6664.04|6664.04|6663.31|6663.31|6672.76|6672.76|6658.03|6658.03|0
1614846300000|2021-03-04 08:25:00|6666.45|6666.45|6660.13|6660.13|6676.83|6676.83|6659.62|6659.62|0
1614846600000|2021-03-04 08:30:00|6660.62|6660.62|6671.36|6671.36|6672.23|6672.23|6655.13|6655.13|0
1614846900000|2021-03-04 08:35:00|6671.77|6671.77|6680.61|6680.61|6681.31|6681.31|6671.77|6671.77|0
1614847200000|2021-03-04 08:40:00|6681.1|6681.1|6682.13|6682.13|6686.86|6686.86|6681.08|6681.08|0
1614847500000|2021-03-04 08:45:00|6682.48|6682.48|6675.03|6675.03|6683.66|6683.66|6675.03|6675.03|0
1614847800000|2021-03-04 08:50:00|6672.03|6672.03|6666.05|6666.05|6672.03|6672.03|6665.12|6665.12|0
1614848100000|2021-03-04 08:55:00|6665.49|6665.49|6672.67|6672.67|6672.67|6672.67|6664.32|6664.32|0
1614848400000|2021-03-04 09:00:00|6671.62|6671.62|6677.43|6677.43|6681.12|6681.12|6670.15|6670.15|0
1614848700000|2021-03-04 09:05:00|6676.75|6676.75|6674.61|6674.61|6679.2|6679.2|6674.42|6674.42|0
1614849000000|2021-03-04 09:10:00|6675.1|6675.1|6665.58|6665.58|6676.7|6676.7|6662.94|6662.94|0
1614849300000|2021-03-04 09:15:00|6665.03|6665.03|6668.04|6668.04|6669.44|6669.44|6663.34|6663.34|0
1614849600000|2021-03-04 09:20:00|6666.99|6666.99|6654.94|6654.94|6669.16|6669.16|6654.94|6654.94|0
1614849900000|2021-03-04 09:25:00|6654.59|6654.59|6643.27|6643.27|6654.59|6654.59|6642.16|6642.16|0
1614850200000|2021-03-04 09:30:00|6642.57|6642.57|6638.28|6638.28|6645.91|6645.91|6638.28|6638.28|0
1614850500000|2021-03-04 09:35:00|6638.47|6638.47|6646.75|6646.75|6646.8|6646.8|6635.79|6635.79|0
1614850800000|2021-03-04 09:40:00|6646.26|6646.26|6631.39|6631.39|6646.26|6646.26|6631.1|6631.1|0
1614851100000|2021-03-04 09:45:00|6630.9|6630.9|6643.35|6643.35|6645.09|6645.09|6625.25|6625.25|0
1614851400000|2021-03-04 09:50:00|6643.7|6643.7|6659.61|6659.61|6659.91|6659.91|6643|6643|0
1614851700000|2021-03-04 09:55:00|6659.33|6659.33|6664.23|6664.23|6666.96|6666.96|6657.18|6657.18|0
1614852000000|2021-03-04 10:00:00|6664.05|6664.05|6668.55|6668.55|6672.07|6672.07|6664.05|6664.05|0
1614852300000|2021-03-04 10:05:00|6670.99|6670.99|6669.32|6669.32|6671.73|6671.73|6663.41|6663.41|0
1614852600000|2021-03-04 10:10:00|6668.46|6668.46|6668.62|6668.62|6675.07|6675.07|6667.39|6667.39|0
1614852900000|2021-03-04 10:15:00|6668.25|6668.25|6651.92|6651.92|6668.35|6668.35|6651.92|6651.92|0
1614853200000|2021-03-04 10:20:00|6652.21|6652.21|6649.25|6649.25|6652.21|6652.21|6640.34|6640.34|0
1614853500000|2021-03-04 10:25:00|6649.07|6649.07|6644.6|6644.6|6649.42|6649.42|6640.73|6640.73|0
1614853800000|2021-03-04 10:30:00|6644.89|6644.89|6650.51|6650.51|6651.15|6651.15|6636.39|6636.39|0
1614854100000|2021-03-04 10:35:00|6654.26|6654.26|6641.46|6641.46|6654.45|6654.45|6639.36|6639.36|0
1614854400000|2021-03-04 10:40:00|6643.9|6643.9|6642.62|6642.62|6644.97|6644.97|6639.99|6639.99|0
1614854700000|2021-03-04 10:45:00|6644.02|6644.02|6648.48|6648.48|6648.81|6648.81|6641.99|6641.99|0
1614855000000|2021-03-04 10:50:00|6648.77|6648.77|6653.47|6653.47|6655.34|6655.34|6648.77|6648.77|0
1614855300000|2021-03-04 10:55:00|6653.29|6653.29|6648.3|6648.3|6653.29|6653.29|6644.35|6644.35|0
1614855600000|2021-03-04 11:00:00|6648.67|6648.67|6653.28|6653.28|6654.67|6654.67|6648.16|6648.16|0
1614855900000|2021-03-04 11:05:00|6653.46|6653.46|6661.41|6661.41|6664.49|6664.49|6653.29|6653.29|0
1614856200000|2021-03-04 11:10:00|6660.37|6660.37|6662.14|6662.14|6662.14|6662.14|6654.29|6654.29|0
1614856500000|2021-03-04 11:15:00|6661.44|6661.44|6653.29|6653.29|6661.44|6661.44|6652.6|6652.6|0
1614856800000|2021-03-04 11:20:00|6652.95|6652.95|6644.4|6644.4|6652.95|6652.95|6640.77|6640.77|0
1614857100000|2021-03-04 11:25:00|6645.1|6645.1|6649.22|6649.22|6650.66|6650.66|6641.12|6641.12|0
1614857400000|2021-03-04 11:30:00|6648.73|6648.73|6652.67|6652.67|6652.67|6652.67|6648.24|6648.24|0
1614857700000|2021-03-04 11:35:00|6653.01|6653.01|6654.6|6654.6|6655.3|6655.3|6650.67|6650.67|0
1614858000000|2021-03-04 11:40:00|6654.39|6654.39|6646.87|6646.87|6654.74|6654.74|6645.52|6645.52|0
1614858300000|2021-03-04 11:45:00|6647.24|6647.24|6644.61|6644.61|6648.13|6648.13|6644.56|6644.56|0
1614858600000|2021-03-04 11:50:00|6644.96|6644.96|6647.79|6647.79|6652.4|6652.4|6643.98|6643.98|0
1614858900000|2021-03-04 11:55:00|6646.39|6646.39|6647.75|6647.75|6648.62|6648.62|6643.88|6643.88|0
1614859200000|2021-03-04 12:00:00|6647.4|6647.4|6657.34|6657.34|6658.63|6658.63|6646.15|6646.15|0
1614859500000|2021-03-04 12:05:00|6657.05|6657.05|6660.46|6660.46|6660.46|6660.46|6652.85|6652.85|0
1614859800000|2021-03-04 12:10:00|6659.06|6659.06|6668.18|6668.18|6669.9|6669.9|6659.06|6659.06|0
1614860100000|2021-03-04 12:15:00|6668.37|6668.37|6667.93|6667.93|6669.74|6669.74|6665.58|6665.58|0
1614860400000|2021-03-04 12:20:00|6667.75|6667.75|6677.39|6677.39|6677.39|6677.39|6667.45|6667.45|0
1614860700000|2021-03-04 12:25:00|6677.74|6677.74|6677.08|6677.08|6681.23|6681.23|6675.83|6675.83|0
1614861000000|2021-03-04 12:30:00|6678.12|6678.12|6663.21|6663.21|6679.16|6679.16|6663.21|6663.21|0
1614861300000|2021-03-04 12:35:00|6662.86|6662.86|6672.59|6672.59|6673.45|6673.45|6662.49|6662.49|0
1614861600000|2021-03-04 12:40:00|6672.94|6672.94|6664.96|6664.96|6675.05|6675.05|6664.96|6664.96|0
1614861900000|2021-03-04 12:45:00|6664.39|6664.39|6671.63|6671.63|6672.33|6672.33|6659.74|6659.74|0
1614862200000|2021-03-04 12:50:00|6672|6672|6672.22|6672.22|6673.62|6673.62|6670.47|6670.47|0
1614862500000|2021-03-04 12:55:00|6671.87|6671.87|6669.94|6669.94|6672.22|6672.22|6668.18|6668.18|0
1614862800000|2021-03-04 13:00:00|6671.33|6671.33|6666.77|6666.77|6672.41|6672.41|6665.8|6665.8|0
1614863100000|2021-03-04 13:05:00|6666.96|6666.96|6664.63|6664.63|6668.91|6668.91|6663.58|6663.58|0
1614863400000|2021-03-04 13:10:00|6664.98|6664.98|6663.93|6663.93|6669.39|6669.39|6663.93|6663.93|0
1614863700000|2021-03-04 13:15:00|6664.63|6664.63|6667.06|6667.06|6669.84|6669.84|6664.63|6664.63|0
1614864000000|2021-03-04 13:20:00|6666.71|6666.71|6676.83|6676.83|6676.83|6676.83|6666.71|6666.71|0
1614864300000|2021-03-04 13:25:00|6676.63|6676.63|6671.83|6671.83|6676.63|6676.63|6669.03|6669.03|0
1614864600000|2021-03-04 13:30:00|6672.17|6672.17|6680.72|6680.72|6687.92|6687.92|6672.15|6672.15|0
1614864900000|2021-03-04 13:35:00|6680.37|6680.37|6688.95|6688.95|6690.06|6690.06|6680.03|6680.03|0
1614865200000|2021-03-04 13:40:00|6689.15|6689.15|6714.71|6714.71|6719.82|6719.82|6688.2|6688.2|0
1614865500000|2021-03-04 13:45:00|6713.66|6713.66|6710.83|6710.83|6713.66|6713.66|6703.32|6703.32|0
1614865800000|2021-03-04 13:50:00|6710.13|6710.13|6705.12|6705.12|6710.13|6710.13|6701.39|6701.39|0
1614866100000|2021-03-04 13:55:00|6705.47|6705.47|6700.66|6700.66|6705.47|6705.47|6696.74|6696.74|0
1614866400000|2021-03-04 14:00:00|6701.01|6701.01|6708.08|6708.08|6710.09|6710.09|6700.72|6700.72|0
1614866700000|2021-03-04 14:05:00|6707.8|6707.8|6694.56|6694.56|6712.67|6712.67|6694.56|6694.56|0
1614867000000|2021-03-04 14:10:00|6694.21|6694.21|6697.7|6697.7|6699.72|6699.72|6694.21|6694.21|0
1614867300000|2021-03-04 14:15:00|6697.98|6697.98|6695.63|6695.63|6698.89|6698.89|6695.35|6695.35|0
1614867600000|2021-03-04 14:20:00|6695.28|6695.28|6693.42|6693.42|6696.28|6696.28|6691.73|6691.73|0
1614867900000|2021-03-04 14:25:00|6692.67|6692.67|6686.25|6686.25|6692.67|6692.67|6685.84|6685.84|0
1614868200000|2021-03-04 14:30:00|6687.3|6687.3|6692.46|6692.46|6692.46|6692.46|6684.71|6684.71|0
1614868500000|2021-03-04 14:35:00|6692.67|6692.67|6697.62|6697.62|6706.45|6706.45|6692.67|6692.67|0
1614868800000|2021-03-04 14:40:00|6697.81|6697.81|6688.38|6688.38|6701.12|6701.12|6688.24|6688.24|0
1614869100000|2021-03-04 14:45:00|6688.03|6688.03|6681.45|6681.45|6688.38|6688.38|6681.45|6681.45|0
1614869400000|2021-03-04 14:50:00|6681.8|6681.8|6674.04|6674.04|6681.84|6681.84|6673.53|6673.53|0
1614869700000|2021-03-04 14:55:00|6673.34|6673.34|6660.04|6660.04|6673.34|6673.34|6657.26|6657.26|0
1614870000000|2021-03-04 15:00:00|6660.62|6660.62|6648.35|6648.35|6661.17|6661.17|6647.86|6647.86|0
1614870300000|2021-03-04 15:05:00|6648|6648|6639.05|6639.05|6651.47|6651.47|6639.05|6639.05|0
1614870600000|2021-03-04 15:10:00|6638.7|6638.7|6631.25|6631.25|6638.7|6638.7|6627.13|6627.13|0
1614870900000|2021-03-04 15:15:00|6631.43|6631.43|6646.97|6646.97|6649.82|6649.82|6631.43|6631.43|0
1614871200000|2021-03-04 15:20:00|6646.22|6646.22|6661.28|6661.28|6665.24|6665.24|6643.93|6643.93|0
1614871500000|2021-03-04 15:25:00|6662.25|6662.25|6652.04|6652.04|6662.25|6662.25|6648.43|6648.43|0
1614871800000|2021-03-04 15:30:00|6651.86|6651.86|6656.84|6656.84|6658.33|6658.33|6650.81|6650.81|0
1614872100000|2021-03-04 15:35:00|6658.24|6658.24|6666.14|6666.14|6666.84|6666.84|6657.86|6657.86|0
1614872400000|2021-03-04 15:40:00|6665.79|6665.79|6670.8|6670.8|6670.8|6670.8|6660.32|6660.32|0
1614872700000|2021-03-04 15:45:00|6671.54|6671.54|6672.2|6672.2|6679.74|6679.74|6671.54|6671.54|0
1614873000000|2021-03-04 15:50:00|6672.55|6672.55|6671.41|6671.41|6681.13|6681.13|6669.94|6669.94|0
1614873300000|2021-03-04 15:55:00|6671.22|6671.22|6672.64|6672.64|6674.88|6674.88|6664.54|6664.54|0
1614873600000|2021-03-04 16:00:00|6672.45|6672.45|6676.66|6676.66|6682.02|6682.02|6672.45|6672.45|0
1614873900000|2021-03-04 16:05:00|6677.01|6677.01|6678.2|6678.2|6679.4|6679.4|6667.07|6667.07|0
1614874200000|2021-03-04 16:10:00|6678.9|6678.9|6674.54|6674.54|6688.23|6688.23|6674.54|6674.54|0
1614874500000|2021-03-04 16:15:00|6673.83|6673.83|6685.9|6685.9|6687.21|6687.21|6672.81|6672.81|0
1614874800000|2021-03-04 16:20:00|6686.95|6686.95|6691.36|6691.36|6692.46|6692.46|6686.77|6686.77|0
1614875100000|2021-03-04 16:25:00|6691.71|6691.71|6679.71|6679.71|6693.42|6693.42|6678.54|6678.54|0
1614932100000|2021-03-05 08:15:00|6600.18|6600.18|6585.94|6585.94|6601.65|6601.65|6582.37|6582.37|0
1614932400000|2021-03-05 08:20:00|6585.08|6585.08|6569.25|6569.25|6585.08|6585.08|6564.72|6564.72|0
1614932700000|2021-03-05 08:25:00|6568.56|6568.56|6574.58|6574.58|6575.95|6575.95|6560.45|6560.45|0
1614933000000|2021-03-05 08:30:00|6575.7|6575.7|6568.59|6568.59|6577.59|6577.59|6567.91|6567.91|0
1614933300000|2021-03-05 08:35:00|6566.15|6566.15|6559.28|6559.28|6568.1|6568.1|6552.81|6552.81|0
1614933600000|2021-03-05 08:40:00|6559.65|6559.65|6579.61|6579.61|6581.12|6581.12|6557.32|6557.32|0
1614933900000|2021-03-05 08:45:00|6579.43|6579.43|6575.12|6575.12|6580.08|6580.08|6574.41|6574.41|0
1614934200000|2021-03-05 08:50:00|6574.63|6574.63|6566|6566|6574.63|6574.63|6565.46|6565.46|0
1614934500000|2021-03-05 08:55:00|6563.56|6563.56|6564.68|6564.68|6572.05|6572.05|6562.5|6562.5|0
1614934800000|2021-03-05 09:00:00|6564.1|6564.1|6589.07|6589.07|6589.07|6589.07|6562.71|6562.71|0
1614935100000|2021-03-05 09:05:00|6590.47|6590.47|6595.19|6595.19|6601.17|6601.17|6590.47|6590.47|0
1614935400000|2021-03-05 09:10:00|6595|6595|6581.32|6581.32|6595|6595|6581.32|6581.32|0
1614935700000|2021-03-05 09:15:00|6580.95|6580.95|6573.1|6573.1|6580.95|6580.95|6572.94|6572.94|0
1614936000000|2021-03-05 09:20:00|6573.38|6573.38|6574.12|6574.12|6575.31|6575.31|6569.16|6569.16|0
1614936300000|2021-03-05 09:25:00|6574.4|6574.4|6566.15|6566.15|6575.61|6575.61|6565.29|6565.29|0
1614936600000|2021-03-05 09:30:00|6565.18|6565.18|6570.6|6570.6|6570.6|6570.6|6559.81|6559.81|0
1614936900000|2021-03-05 09:35:00|6570.89|6570.89|6583.71|6583.71|6583.71|6583.71|6570.89|6570.89|0
1614937200000|2021-03-05 09:40:00|6584.08|6584.08|6587.21|6587.21|6587.21|6587.21|6578.73|6578.73|0
1614937500000|2021-03-05 09:45:00|6586.16|6586.16|6589.43|6589.43|6589.8|6589.8|6584.05|6584.05|0
1614937800000|2021-03-05 09:50:00|6590.82|6590.82|6599.18|6599.18|6599.18|6599.18|6590.82|6590.82|0
1614938100000|2021-03-05 09:55:00|6598.83|6598.83|6601.2|6601.2|6601.2|6601.2|6596.38|6596.38|0
1614938400000|2021-03-05 10:00:00|6601.55|6601.55|6600.85|6600.85|6603.82|6603.82|6594.88|6594.88|0
1614938700000|2021-03-05 10:05:00|6599.87|6599.87|6596.23|6596.23|6602.35|6602.35|6596.23|6596.23|0
1614939000000|2021-03-05 10:10:00|6596.58|6596.58|6602.18|6602.18|6602.18|6602.18|6595.74|6595.74|0
1614939300000|2021-03-05 10:15:00|6602.88|6602.88|6613.08|6613.08|6613.91|6613.91|6602.88|6602.88|0
1614939600000|2021-03-05 10:20:00|6613.37|6613.37|6612.99|6612.99|6616.24|6616.24|6611.21|6611.21|0
1614939900000|2021-03-05 10:25:00|6613.36|6613.36|6613.58|6613.58|6613.58|6613.58|6609.5|6609.5|0
1614940200000|2021-03-05 10:30:00|6612.89|6612.89|6609.54|6609.54|6613.28|6613.28|6608.3|6608.3|0
1614940500000|2021-03-05 10:35:00|6609.17|6609.17|6612.3|6612.3|6616.68|6616.68|6608.41|6608.41|0
1614940800000|2021-03-05 10:40:00|6611.93|6611.93|6623.8|6623.8|6623.8|6623.8|6611.93|6611.93|0
1614941100000|2021-03-05 10:45:00|6623.59|6623.59|6625.62|6625.62|6630.02|6630.02|6622.98|6622.98|0
1614941400000|2021-03-05 10:50:00|6625.28|6625.28|6629.03|6629.03|6630.35|6630.35|6624.44|6624.44|0
1614941700000|2021-03-05 10:55:00|6628.74|6628.74|6623.79|6623.79|6629.8|6629.8|6623.79|6623.79|0
1614942000000|2021-03-05 11:00:00|6623.43|6623.43|6636.74|6636.74|6636.74|6636.74|6622.95|6622.95|0
1614942300000|2021-03-05 11:05:00|6638.14|6638.14|6638.68|6638.68|6640.81|6640.81|6636.4|6636.4|0
1614942600000|2021-03-05 11:10:00|6640.18|6640.18|6635.81|6635.81|6641.86|6641.86|6635.81|6635.81|0
1614942900000|2021-03-05 11:15:00|6636.3|6636.3|6631.78|6631.78|6641.62|6641.62|6631.78|6631.78|0
1614943200000|2021-03-05 11:20:00|6632.48|6632.48|6626.04|6626.04|6632.48|6632.48|6625.97|6625.97|0
1614943500000|2021-03-05 11:25:00|6626.24|6626.24|6625.91|6625.91|6626.24|6626.24|6618.9|6618.9|0
1614943800000|2021-03-05 11:30:00|6626.66|6626.66|6629.43|6629.43|6630.01|6630.01|6624.66|6624.66|0
1614944100000|2021-03-05 11:35:00|6629.08|6629.08|6636.16|6636.16|6637.21|6637.21|6628.1|6628.1|0
1614944400000|2021-03-05 11:40:00|6635.81|6635.81|6628.45|6628.45|6635.81|6635.81|6628.45|6628.45|0
1614944700000|2021-03-05 11:45:00|6628.66|6628.66|6626.11|6626.11|6630.99|6630.99|6625.23|6625.23|0
1614945000000|2021-03-05 11:50:00|6625.9|6625.9|6630.78|6630.78|6630.99|6630.99|6625.9|6625.9|0
1614945300000|2021-03-05 11:55:00|6630.99|6630.99|6624.49|6624.49|6631.19|6631.19|6623.94|6623.94|0
1614945600000|2021-03-05 12:00:00|6623.45|6623.45|6620.59|6620.59|6629.35|6629.35|6620.31|6620.31|0
1614945900000|2021-03-05 12:05:00|6621.34|6621.34|6617.56|6617.56|6623.94|6623.94|6616.86|6616.86|0
1614946200000|2021-03-05 12:10:00|6617.91|6617.91|6621.94|6621.94|6622.22|6622.22|6616.33|6616.33|0
1614946500000|2021-03-05 12:15:00|6621.19|6621.19|6618.86|6618.86|6621.19|6621.19|6616.51|6616.51|0
1614946800000|2021-03-05 12:20:00|6618.51|6618.51|6616.47|6616.47|6618.51|6618.51|6615.34|6615.34|0
1614947100000|2021-03-05 12:25:00|6618.16|6618.16|6621.63|6621.63|6621.63|6621.63|6616.7|6616.7|0
1614947400000|2021-03-05 12:30:00|6622.33|6622.33|6625.08|6625.08|6628.43|6628.43|6622.33|6622.33|0
1614947700000|2021-03-05 12:35:00|6624.59|6624.59|6619.27|6619.27|6626.14|6626.14|6619.27|6619.27|0
1614948000000|2021-03-05 12:40:00|6618.96|6618.96|6614.63|6614.63|6619.66|6619.66|6613.17|6613.17|0
1614948300000|2021-03-05 12:45:00|6614.28|6614.28|6605.39|6605.39|6614.28|6614.28|6605.37|6605.37|0
1614948600000|2021-03-05 12:50:00|6605.05|6605.05|6610.07|6610.07|6613.1|6613.1|6604.67|6604.67|0
1614948900000|2021-03-05 12:55:00|6610.42|6610.42|6605.87|6605.87|6610.48|6610.48|6605.87|6605.87|0
1614949200000|2021-03-05 13:00:00|6606.22|6606.22|6599.73|6599.73|6608.93|6608.93|6599.73|6599.73|0
1614949500000|2021-03-05 13:05:00|6601.13|6601.13|6594.41|6594.41|6601.13|6601.13|6593.06|6593.06|0
1614949800000|2021-03-05 13:10:00|6594.06|6594.06|6586.29|6586.29|6594.06|6594.06|6586.17|6586.17|0
1614950100000|2021-03-05 13:15:00|6585.8|6585.8|6585.05|6585.05|6587.36|6587.36|6583.42|6583.42|0
1614950400000|2021-03-05 13:20:00|6584.56|6584.56|6587.89|6587.89|6589.17|6589.17|6583.59|6583.59|0
1614950700000|2021-03-05 13:25:00|6587.71|6587.71|6590.13|6590.13|6594.78|6594.78|6587.71|6587.71|0
1614951000000|2021-03-05 13:30:00|6589.78|6589.78|6578.94|6578.94|6589.78|6589.78|6569.19|6569.19|0
1614951300000|2021-03-05 13:35:00|6579.23|6579.23|6592.38|6592.38|6592.56|6592.56|6579.23|6579.23|0
1614951600000|2021-03-05 13:40:00|6592.01|6592.01|6605.09|6605.09|6606.93|6606.93|6585.19|6585.19|0
1614951900000|2021-03-05 13:45:00|6604.38|6604.38|6611.08|6611.08|6612.38|6612.38|6603.92|6603.92|0
1614952200000|2021-03-05 13:50:00|6610.38|6610.38|6613.24|6613.24|6616.46|6616.46|6606.64|6606.64|0
1614952500000|2021-03-05 13:55:00|6613.81|6613.81|6603.83|6603.83|6615.83|6615.83|6603.78|6603.78|0
1614952800000|2021-03-05 14:00:00|6604.02|6604.02|6612.34|6612.34|6615.5|6615.5|6603.03|6603.03|0
1614953100000|2021-03-05 14:05:00|6611.99|6611.99|6628.11|6628.11|6628.11|6628.11|6610.25|6610.25|0
1614953400000|2021-03-05 14:10:00|6628.8|6628.8|6635.83|6635.83|6635.83|6635.83|6628.8|6628.8|0
1614953700000|2021-03-05 14:15:00|6636.12|6636.12|6644.23|6644.23|6646.62|6646.62|6636.12|6636.12|0
1614954000000|2021-03-05 14:20:00|6644.52|6644.52|6637.97|6637.97|6647.93|6647.93|6636.29|6636.29|0
1614954300000|2021-03-05 14:25:00|6638.67|6638.67|6641.25|6641.25|6645.69|6645.69|6637.23|6637.23|0
1614954600000|2021-03-05 14:30:00|6641.73|6641.73|6613.96|6613.96|6641.73|6641.73|6613.12|6613.12|0
1614954900000|2021-03-05 14:35:00|6612.98|6612.98|6597.06|6597.06|6612.98|6612.98|6595.19|6595.19|0
1614955200000|2021-03-05 14:40:00|6596.71|6596.71|6605.38|6605.38|6606.59|6606.59|6596.13|6596.13|0
1614955500000|2021-03-05 14:45:00|6605.73|6605.73|6604.23|6604.23|6617.02|6617.02|6603.61|6603.61|0
1614955800000|2021-03-05 14:50:00|6603.88|6603.88|6594.95|6594.95|6607.21|6607.21|6593.1|6593.1|0
1614956100000|2021-03-05 14:55:00|6595.81|6595.81|6591.4|6591.4|6599.34|6599.34|6587.45|6587.45|0
1614956400000|2021-03-05 15:00:00|6592.1|6592.1|6596.18|6596.18|6599.26|6599.26|6587.2|6587.2|0
1614956700000|2021-03-05 15:05:00|6596.36|6596.36|6608.97|6608.97|6612.33|6612.33|6596.36|6596.36|0
1614957000000|2021-03-05 15:10:00|6609.25|6609.25|6596.79|6596.79|6611.25|6611.25|6593.63|6593.63|0
1614957300000|2021-03-05 15:15:00|6597.14|6597.14|6591.23|6591.23|6600.46|6600.46|6589.7|6589.7|0
1614957600000|2021-03-05 15:20:00|6591.42|6591.42|6585.18|6585.18|6595.01|6595.01|6581.43|6581.43|0
1614957900000|2021-03-05 15:25:00|6585.88|6585.88|6582.72|6582.72|6596.61|6596.61|6582.72|6582.72|0
1614958200000|2021-03-05 15:30:00|6581.97|6581.97|6575.18|6575.18|6582.47|6582.47|6573.89|6573.89|0
1614958500000|2021-03-05 15:35:00|6576.58|6576.58|6571.55|6571.55|6582.9|6582.9|6571.01|6571.01|0
1614958800000|2021-03-05 15:40:00|6571.26|6571.26|6568.41|6568.41|6576.66|6576.66|6568.39|6568.39|0
1614959100000|2021-03-05 15:45:00|6567.7|6567.7|6576.05|6576.05|6577.87|6577.87|6564.9|6564.9|0
1614959400000|2021-03-05 15:50:00|6575.7|6575.7|6573.94|6573.94|6584.51|6584.51|6573.94|6573.94|0
1614959700000|2021-03-05 15:55:00|6573.39|6573.39|6562.01|6562.01|6575.28|6575.28|6562.01|6562.01|0
1614960000000|2021-03-05 16:00:00|6561.66|6561.66|6563.66|6563.66|6564.62|6564.62|6553.76|6553.76|0
1614960300000|2021-03-05 16:05:00|6563.3|6563.3|6554.8|6554.8|6564.42|6564.42|6554.8|6554.8|0
1614960600000|2021-03-05 16:10:00|6554.45|6554.45|6547.6|6547.6|6562.45|6562.45|6544.97|6544.97|0
1614960900000|2021-03-05 16:15:00|6547.41|6547.41|6545.97|6545.97|6549.71|6549.71|6543.72|6543.72|0
1614961200000|2021-03-05 16:20:00|6546.32|6546.32|6533.57|6533.57|6547.58|6547.58|6532.82|6532.82|0
1614961500000|2021-03-05 16:25:00|6533.21|6533.21|6521.34|6521.34|6533.21|6533.21|6512.23|6512.23|0
1615191300000|2021-03-08 08:15:00|6550.66|6550.66|6537.76|6537.76|6559.53|6559.53|6537.76|6537.76|0
1615191600000|2021-03-08 08:20:00|6538.25|6538.25|6544.21|6544.21|6554|6554|6538.25|6538.25|0
1615191900000|2021-03-08 08:25:00|6542.1|6542.1|6549.78|6549.78|6550.95|6550.95|6536.78|6536.78|0
1615192200000|2021-03-08 08:30:00|6549.08|6549.08|6538.76|6538.76|6549.08|6549.08|6532.95|6532.95|0
1615192500000|2021-03-08 08:35:00|6539.5|6539.5|6546.22|6546.22|6546.43|6546.43|6531.53|6531.53|0
1615192800000|2021-03-08 08:40:00|6546.41|6546.41|6548.19|6548.19|6555.78|6555.78|6545.87|6545.87|0
1615193100000|2021-03-08 08:45:00|6549.26|6549.26|6550.36|6550.36|6551.79|6551.79|6544.22|6544.22|0
1615193400000|2021-03-08 08:50:00|6550.65|6550.65|6556.57|6556.57|6556.57|6556.57|6548.2|6548.2|0
1615193700000|2021-03-08 08:55:00|6557.12|6557.12|6563.57|6563.57|6563.71|6563.71|6557.12|6557.12|0
1615194000000|2021-03-08 09:00:00|6563.92|6563.92|6556.78|6556.78|6565.18|6565.18|6556.78|6556.78|0
1615194300000|2021-03-08 09:05:00|6556.43|6556.43|6544.55|6544.55|6556.43|6556.43|6542.37|6542.37|0
1615194600000|2021-03-08 09:10:00|6545.04|6545.04|6539.86|6539.86|6552.11|6552.11|6538.03|6538.03|0
1615194900000|2021-03-08 09:15:00|6540.21|6540.21|6539.83|6539.83|6545.67|6545.67|6539.29|6539.29|0
1615195200000|2021-03-08 09:20:00|6538.64|6538.64|6517.7|6517.7|6539.13|6539.13|6509.39|6509.39|0
1615195500000|2021-03-08 09:25:00|6518.4|6518.4|6513.25|6513.25|6520.47|6520.47|6511.27|6511.27|0
1615195800000|2021-03-08 09:30:00|6513.07|6513.07|6502.03|6502.03|6513.07|6513.07|6497.27|6497.27|0
1615196100000|2021-03-08 09:35:00|6502.73|6502.73|6506.93|6506.93|6506.93|6506.93|6499.78|6499.78|0
1615196400000|2021-03-08 09:40:00|6506.44|6506.44|6521.91|6521.91|6521.91|6521.91|6505.95|6505.95|0
1615196700000|2021-03-08 09:45:00|6521.22|6521.22|6509.5|6509.5|6523.31|6523.31|6508.64|6508.64|0
1615197000000|2021-03-08 09:50:00|6508.78|6508.78|6508.85|6508.85|6509.26|6509.26|6502.54|6502.54|0
1615197300000|2021-03-08 09:55:00|6508.07|6508.07|6510.11|6510.11|6511.49|6511.49|6503.65|6503.65|0
1615197600000|2021-03-08 10:00:00|6510.6|6510.6|6504.22|6504.22|6510.6|6510.6|6503.06|6503.06|0
1615197900000|2021-03-08 10:05:00|6504.41|6504.41|6504.49|6504.49|6506.89|6506.89|6501.73|6501.73|0
1615198200000|2021-03-08 10:10:00|6505.19|6505.19|6499.42|6499.42|6505.54|6505.54|6496.13|6496.13|0
1615198500000|2021-03-08 10:15:00|6499.08|6499.08|6493.68|6493.68|6500.35|6500.35|6491.04|6491.04|0
1615198800000|2021-03-08 10:20:00|6494.38|6494.38|6504.25|6504.25|6505.29|6505.29|6494.38|6494.38|0
1615199100000|2021-03-08 10:25:00|6504.6|6504.6|6507.44|6507.44|6508.14|6508.14|6504.23|6504.23|0
1615199400000|2021-03-08 10:30:00|6506.7|6506.7|6513.35|6513.35|6513.7|6513.7|6501.27|6501.27|0
1615199700000|2021-03-08 10:35:00|6514.1|6514.1|6501.81|6501.81|6520.49|6520.49|6501.81|6501.81|0
1615200000000|2021-03-08 10:40:00|6501.42|6501.42|6496.25|6496.25|6501.42|6501.42|6492.01|6492.01|0
1615200300000|2021-03-08 10:45:00|6496.74|6496.74|6499.52|6499.52|6500.99|6500.99|6492.92|6492.92|0
1615200600000|2021-03-08 10:50:00|6499.17|6499.17|6505.76|6505.76|6505.76|6505.76|6498.44|6498.44|0
1615200900000|2021-03-08 10:55:00|6506.25|6506.25|6502.82|6502.82|6510.61|6510.61|6502.33|6502.33|0
1615201200000|2021-03-08 11:00:00|6503.17|6503.17|6505.24|6505.24|6507.81|6507.81|6502.99|6502.99|0
1615201500000|2021-03-08 11:05:00|6505.59|6505.59|6508.67|6508.67|6508.67|6508.67|6504.25|6504.25|0
1615201800000|2021-03-08 11:10:00|6509.76|6509.76|6516.82|6516.82|6518.57|6518.57|6509.76|6509.76|0
1615202100000|2021-03-08 11:15:00|6517.17|6517.17|6518.9|6518.9|6520.36|6520.36|6512.62|6512.62|0
1615202400000|2021-03-08 11:20:00|6520.4|6520.4|6515.27|6515.27|6520.4|6520.4|6512.05|6512.05|0
1615202700000|2021-03-08 11:25:00|6515.62|6515.62|6504.1|6504.1|6517.27|6517.27|6503.97|6503.97|0
1615203000000|2021-03-08 11:30:00|6503.75|6503.75|6506.41|6506.41|6508.13|6508.13|6502.37|6502.37|0
1615203300000|2021-03-08 11:35:00|6505.66|6505.66|6510.07|6510.07|6510.07|6510.07|6505.66|6505.66|0
1615203600000|2021-03-08 11:40:00|6511.13|6511.13|6514.82|6514.82|6515.1|6515.1|6509.48|6509.48|0
1615203900000|2021-03-08 11:45:00|6514.47|6514.47|6518.15|6518.15|6521.28|6521.28|6514.47|6514.47|0
1615204200000|2021-03-08 11:50:00|6517.8|6517.8|6513.39|6513.39|6518.82|6518.82|6507.45|6507.45|0
1615204500000|2021-03-08 11:55:00|6513.88|6513.88|6516.93|6516.93|6521.26|6521.26|6511.63|6511.63|0
1615204800000|2021-03-08 12:00:00|6516.57|6516.57|6508.75|6508.75|6519.89|6519.89|6508.75|6508.75|0
1615205100000|2021-03-08 12:05:00|6508.01|6508.01|6507.35|6507.35|6508.82|6508.82|6503.93|6503.93|0
1615205400000|2021-03-08 12:10:00|6507.7|6507.7|6504.93|6504.93|6512.49|6512.49|6504.93|6504.93|0
1615205700000|2021-03-08 12:15:00|6505.28|6505.28|6505.1|6505.1|6507.97|6507.97|6503.93|6503.93|0
1615206000000|2021-03-08 12:20:00|6504.75|6504.75|6500.5|6500.5|6504.75|6504.75|6498.3|6498.3|0
1615206300000|2021-03-08 12:25:00|6500.69|6500.69|6496.09|6496.09|6500.69|6500.69|6496.09|6496.09|0
1615206600000|2021-03-08 12:30:00|6495.72|6495.72|6493.48|6493.48|6497.16|6497.16|6489.93|6489.93|0
1615206900000|2021-03-08 12:35:00|6493.76|6493.76|6494.45|6494.45|6496.25|6496.25|6492.75|6492.75|0
1615207200000|2021-03-08 12:40:00|6494.82|6494.82|6494.74|6494.74|6496.8|6496.8|6492.98|6492.98|0
1615207500000|2021-03-08 12:45:00|6494.45|6494.45|6494.74|6494.74|6496.75|6496.75|6491.42|6491.42|0
1615207800000|2021-03-08 12:50:00|6495.32|6495.32|6496.6|6496.6|6499.21|6499.21|6492.9|6492.9|0
1615208100000|2021-03-08 12:55:00|6496.89|6496.89|6494.72|6494.72|6496.89|6496.89|6493.37|6493.37|0
1615208400000|2021-03-08 13:00:00|6495.07|6495.07|6487.07|6487.07|6495.93|6495.93|6479.79|6479.79|0
1615208700000|2021-03-08 13:05:00|6488.12|6488.12|6491.39|6491.39|6491.57|6491.57|6487.07|6487.07|0
1615209000000|2021-03-08 13:10:00|6491.74|6491.74|6498.43|6498.43|6498.43|6498.43|6491.58|6491.58|0
1615209300000|2021-03-08 13:15:00|6499.3|6499.3|6501.31|6501.31|6501.31|6501.31|6497.94|6497.94|0
1615209600000|2021-03-08 13:20:00|6502.02|6502.02|6504.49|6504.49|6506.36|6506.36|6500.34|6500.34|0
1615209900000|2021-03-08 13:25:00|6504.2|6504.2|6502.04|6502.04|6504.2|6504.2|6499.98|6499.98|0
1615210200000|2021-03-08 13:30:00|6501.68|6501.68|6505.86|6505.86|6505.86|6505.86|6500.44|6500.44|0
1615210500000|2021-03-08 13:35:00|6505.68|6505.68|6501.54|6501.54|6506.31|6506.31|6500.18|6500.18|0
1615210800000|2021-03-08 13:40:00|6501.89|6501.89|6503.47|6503.47|6506.01|6506.01|6501.89|6501.89|0
1615211100000|2021-03-08 13:45:00|6503.96|6503.96|6506.9|6506.9|6508.66|6508.66|6503.96|6503.96|0
1615211400000|2021-03-08 13:50:00|6506.2|6506.2|6502.92|6502.92|6506.9|6506.9|6501.73|6501.73|0
1615211700000|2021-03-08 13:55:00|6503.11|6503.11|6502.6|6502.6|6504.97|6504.97|6500.86|6500.86|0
1615212000000|2021-03-08 14:00:00|6502.78|6502.78|6500.73|6500.73|6503.68|6503.68|6497.46|6497.46|0
1615212300000|2021-03-08 14:05:00|6501.08|6501.08|6508.71|6508.71|6509.6|6509.6|6501.08|6501.08|0
1615212600000|2021-03-08 14:10:00|6508.18|6508.18|6510.44|6510.44|6511.13|6511.13|6504.9|6504.9|0
1615212900000|2021-03-08 14:15:00|6510.72|6510.72|6508.84|6508.84|6513.11|6513.11|6507.96|6507.96|0
1615213200000|2021-03-08 14:20:00|6509.33|6509.33|6505.36|6505.36|6509.33|6509.33|6501.67|6501.67|0
1615213500000|2021-03-08 14:25:00|6505.71|6505.71|6506.25|6506.25|6509.26|6509.26|6505.55|6505.55|0
1615213800000|2021-03-08 14:30:00|6506.06|6506.06|6493.68|6493.68|6506.06|6506.06|6492.51|6492.51|0
1615214100000|2021-03-08 14:35:00|6493.97|6493.97|6530.99|6530.99|6531.34|6531.34|6493.97|6493.97|0
1615214400000|2021-03-08 14:40:00|6533.98|6533.98|6539.98|6539.98|6541.49|6541.49|6533.98|6533.98|0
1615214700000|2021-03-08 14:45:00|6540.34|6540.34|6536.78|6536.78|6546.15|6546.15|6536.78|6536.78|0
1615215000000|2021-03-08 14:50:00|6536.43|6536.43|6543.88|6543.88|6544.17|6544.17|6531.71|6531.71|0
1615215300000|2021-03-08 14:55:00|6544.25|6544.25|6544.22|6544.22|6555.52|6555.52|6538.94|6538.94|0
1615215600000|2021-03-08 15:00:00|6544.71|6544.71|6544.6|6544.6|6551.99|6551.99|6538.83|6538.83|0
1615215900000|2021-03-08 15:05:00|6546.73|6546.73|6562.95|6562.95|6565.31|6565.31|6546.73|6546.73|0
1615216200000|2021-03-08 15:10:00|6562.89|6562.89|6563.69|6563.69|6567.32|6567.32|6558.62|6558.62|0
1615216500000|2021-03-08 15:15:00|6563.35|6563.35|6574.62|6574.62|6574.62|6574.62|6561.61|6561.61|0
1615216800000|2021-03-08 15:20:00|6574.98|6574.98|6570.55|6570.55|6582.37|6582.37|6568.7|6568.7|0
1615217100000|2021-03-08 15:25:00|6571.29|6571.29|6577.58|6577.58|6578.92|6578.92|6571.29|6571.29|0
1615217400000|2021-03-08 15:30:00|6577.23|6577.23|6591.02|6591.02|6591.39|6591.39|6577.23|6577.23|0
1615217700000|2021-03-08 15:35:00|6591.31|6591.31|6589.27|6589.27|6593.23|6593.23|6585.17|6585.17|0
1615218000000|2021-03-08 15:40:00|6589.85|6589.85|6597.65|6597.65|6603.95|6603.95|6589.5|6589.5|0
1615218300000|2021-03-08 15:45:00|6598|6598|6596.03|6596.03|6603.39|6603.39|6593.2|6593.2|0
1615218600000|2021-03-08 15:50:00|6597.09|6597.09|6599.26|6599.26|6602.65|6602.65|6596.29|6596.29|0
1615218900000|2021-03-08 15:55:00|6599.61|6599.61|6598.84|6598.84|6602.33|6602.33|6598.38|6598.38|0
1615219200000|2021-03-08 16:00:00|6599.53|6599.53|6599.23|6599.23|6605.82|6605.82|6598.99|6598.99|0
1615219500000|2021-03-08 16:05:00|6598.88|6598.88|6596.94|6596.94|6602.07|6602.07|6595.4|6595.4|0
1615219800000|2021-03-08 16:10:00|6596.59|6596.59|6601.65|6601.65|6601.67|6601.67|6596.51|6596.51|0
1615220100000|2021-03-08 16:15:00|6601.3|6601.3|6601.84|6601.84|6602.24|6602.24|6596.46|6596.46|0
1615220400000|2021-03-08 16:20:00|6602.13|6602.13|6606.36|6606.36|6612.48|6612.48|6602.13|6602.13|0
1615220700000|2021-03-08 16:25:00|6607.48|6607.48|6607|6607|6610.29|6610.29|6602.06|6602.06|0
1615277700000|2021-03-09 08:15:00|6590.56|6590.56|6621.3|6621.3|6623.78|6623.78|6590.01|6590.01|0
1615278000000|2021-03-09 08:20:00|6621.11|6621.11|6623.39|6623.39|6624.09|6624.09|6611.56|6611.56|0
1615278300000|2021-03-09 08:25:00|6622.7|6622.7|6631.55|6631.55|6631.55|6631.55|6618.99|6618.99|0
1615278600000|2021-03-09 08:30:00|6631.2|6631.2|6649.68|6649.68|6649.96|6649.96|6631.2|6631.2|0
1615278900000|2021-03-09 08:35:00|6649.47|6649.47|6647.66|6647.66|6650.38|6650.38|6642.51|6642.51|0
1615279200000|2021-03-09 08:40:00|6648.01|6648.01|6640.41|6640.41|6648.01|6648.01|6639.52|6639.52|0
1615279500000|2021-03-09 08:45:00|6640.06|6640.06|6638.77|6638.77|6642.71|6642.71|6635.46|6635.46|0
1615279800000|2021-03-09 08:50:00|6638.07|6638.07|6644.81|6644.81|6646.28|6646.28|6637.9|6637.9|0
1615280100000|2021-03-09 08:55:00|6645.16|6645.16|6651.17|6651.17|6652.22|6652.22|6643.41|6643.41|0
1615280400000|2021-03-09 09:00:00|6650.43|6650.43|6660.5|6660.5|6660.5|6660.5|6650.22|6650.22|0
1615280700000|2021-03-09 09:05:00|6661.06|6661.06|6666.86|6666.86|6666.86|6666.86|6660.69|6660.69|0
1615281000000|2021-03-09 09:10:00|6666.37|6666.37|6678.18|6678.18|6678.53|6678.53|6666.37|6666.37|0
1615281300000|2021-03-09 09:15:00|6678.53|6678.53|6686.01|6686.01|6686.01|6686.01|6674.86|6674.86|0
1615281600000|2021-03-09 09:20:00|6686.29|6686.29|6689.71|6689.71|6689.71|6689.71|6681.16|6681.16|0
1615281900000|2021-03-09 09:25:00|6690.06|6690.06|6690.25|6690.25|6694.38|6694.38|6690.06|6690.06|0
1615282200000|2021-03-09 09:30:00|6690.44|6690.44|6692.26|6692.26|6692.26|6692.26|6686.03|6686.03|0
1615282500000|2021-03-09 09:35:00|6692.61|6692.61|6697.59|6697.59|6698.79|6698.79|6691.85|6691.85|0
1615282800000|2021-03-09 09:40:00|6698.08|6698.08|6693.93|6693.93|6699.01|6699.01|6693.93|6693.93|0
1615283100000|2021-03-09 09:45:00|6693.44|6693.44|6690.83|6690.83|6695.39|6695.39|6688.46|6688.46|0
1615283400000|2021-03-09 09:50:00|6689.78|6689.78|6684.8|6684.8|6689.78|6689.78|6684.8|6684.8|0
1615283700000|2021-03-09 09:55:00|6685.15|6685.15|6681.61|6681.61|6686.42|6686.42|6680.35|6680.35|0
1615284000000|2021-03-09 10:00:00|6681.9|6681.9|6695.88|6695.88|6696.08|6696.08|6681.9|6681.9|0
1615284300000|2021-03-09 10:05:00|6696.37|6696.37|6701.29|6701.29|6704.62|6704.62|6696.37|6696.37|0
1615284600000|2021-03-09 10:10:00|6700.23|6700.23|6692.62|6692.62|6700.58|6700.58|6691.49|6691.49|0
1615284900000|2021-03-09 10:15:00|6692.13|6692.13|6685.99|6685.99|6693.38|6693.38|6685.21|6685.21|0
1615285200000|2021-03-09 10:20:00|6686.27|6686.27|6681.44|6681.44|6686.27|6686.27|6680.86|6680.86|0
1615285500000|2021-03-09 10:25:00|6681.15|6681.15|6680.62|6680.62|6681.32|6681.32|6676.78|6676.78|0
1615285800000|2021-03-09 10:30:00|6680.97|6680.97|6681.75|6681.75|6683.95|6683.95|6680.09|6680.09|0
1615286100000|2021-03-09 10:35:00|6682.5|6682.5|6680.09|6680.09|6683.91|6683.91|6678.72|6678.72|0
1615286400000|2021-03-09 10:40:00|6679.81|6679.81|6680.44|6680.44|6682.9|6682.9|6679.11|6679.11|0
1615286700000|2021-03-09 10:45:00|6680.09|6680.09|6676.92|6676.92|6681.02|6681.02|6674.11|6674.11|0
1615287000000|2021-03-09 10:50:00|6677.27|6677.27|6679.51|6679.51|6680.66|6680.66|6676.82|6676.82|0
1615287300000|2021-03-09 10:55:00|6679.32|6679.32|6673.89|6673.89|6680.8|6680.8|6673.26|6673.26|0
1615287600000|2021-03-09 11:00:00|6674.6|6674.6|6676.94|6676.94|6676.94|6676.94|6669.15|6669.15|0
1615287900000|2021-03-09 11:05:00|6677.69|6677.69|6685.77|6685.77|6685.77|6685.77|6677.69|6677.69|0
1615288200000|2021-03-09 11:10:00|6686.12|6686.12|6696.74|6696.74|6697.86|6697.86|6685.77|6685.77|0
1615288500000|2021-03-09 11:15:00|6697.03|6697.03|6696.42|6696.42|6698.77|6698.77|6692.52|6692.52|0
1615288800000|2021-03-09 11:20:00|6696.23|6696.23|6700.64|6700.64|6701.52|6701.52|6696.05|6696.05|0
1615289100000|2021-03-09 11:25:00|6700.99|6700.99|6703.58|6703.58|6703.58|6703.58|6696.75|6696.75|0
1615289400000|2021-03-09 11:30:00|6703.76|6703.76|6699.74|6699.74|6705.47|6705.47|6697.01|6697.01|0
1615289700000|2021-03-09 11:35:00|6699.05|6699.05|6701.77|6701.77|6703.32|6703.32|6698.35|6698.35|0
1615290000000|2021-03-09 11:40:00|6701.58|6701.58|6697.09|6697.09|6701.58|6701.58|6695.33|6695.33|0
1615290300000|2021-03-09 11:45:00|6697.46|6697.46|6694.96|6694.96|6699.38|6699.38|6693.9|6693.9|0
1615290600000|2021-03-09 11:50:00|6694.67|6694.67|6689.12|6689.12|6695.1|6695.1|6688.85|6688.85|0
1615290900000|2021-03-09 11:55:00|6689.4|6689.4|6683.62|6683.62|6692.02|6692.02|6681.8|6681.8|0
1615291200000|2021-03-09 12:00:00|6683.27|6683.27|6682.1|6682.1|6688.38|6688.38|6682.1|6682.1|0
1615291500000|2021-03-09 12:05:00|6681|6681|6680.26|6680.26|6682.56|6682.56|6678.99|6678.99|0
1615291800000|2021-03-09 12:10:00|6679.78|6679.78|6676.7|6676.7|6681.28|6681.28|6676.14|6676.14|0
1615292100000|2021-03-09 12:15:00|6676.35|6676.35|6674.01|6674.01|6679.23|6679.23|6674.01|6674.01|0
1615292400000|2021-03-09 12:20:00|6674.36|6674.36|6674.45|6674.45|6674.5|6674.5|6672.54|6672.54|0
1615292700000|2021-03-09 12:25:00|6675.87|6675.87|6671.65|6671.65|6677.76|6677.76|6671.65|6671.65|0
1615293000000|2021-03-09 12:30:00|6670.95|6670.95|6661.47|6661.47|6673.29|6673.29|6661.47|6661.47|0
1615293300000|2021-03-09 12:35:00|6661.1|6661.1|6651.68|6651.68|6661.1|6661.1|6650.68|6650.68|0
1615293600000|2021-03-09 12:40:00|6651.33|6651.33|6644.57|6644.57|6651.33|6651.33|6644.57|6644.57|0
1615293900000|2021-03-09 12:45:00|6644.22|6644.22|6638.05|6638.05|6647.44|6647.44|6638.05|6638.05|0
1615294200000|2021-03-09 12:50:00|6638.4|6638.4|6640.34|6640.34|6642.99|6642.99|6637.14|6637.14|0
1615294500000|2021-03-09 12:55:00|6640.05|6640.05|6644.23|6644.23|6645.06|6645.06|6639.21|6639.21|0
1615294800000|2021-03-09 13:00:00|6644.6|6644.6|6644.07|6644.07|6648.15|6648.15|6642.74|6642.74|0
1615295100000|2021-03-09 13:05:00|6643.72|6643.72|6639.77|6639.77|6644.71|6644.71|6639.77|6639.77|0
1615295400000|2021-03-09 13:10:00|6639.07|6639.07|6644.8|6644.8|6644.8|6644.8|6639.07|6639.07|0
1615295700000|2021-03-09 13:15:00|6643.41|6643.41|6638.36|6638.36|6644.23|6644.23|6638.36|6638.36|0
1615296000000|2021-03-09 13:20:00|6638.54|6638.54|6634.42|6634.42|6638.89|6638.89|6633.15|6633.15|0
1615296300000|2021-03-09 13:25:00|6634.07|6634.07|6638.6|6638.6|6640.54|6640.54|6634.06|6634.06|0
1615296600000|2021-03-09 13:30:00|6638.79|6638.79|6638.75|6638.75|6639.93|6639.93|6634.72|6634.72|0
1615296900000|2021-03-09 13:35:00|6639.45|6639.45|6634.67|6634.67|6640.03|6640.03|6634.67|6634.67|0
1615297200000|2021-03-09 13:40:00|6633.97|6633.97|6636.96|6636.96|6637.1|6637.1|6633.97|6633.97|0
1615297500000|2021-03-09 13:45:00|6636.61|6636.61|6640.32|6640.32|6640.32|6640.32|6635.29|6635.29|0
1615297800000|2021-03-09 13:50:00|6639.97|6639.97|6641.81|6641.81|6643.68|6643.68|6638.03|6638.03|0
1615298100000|2021-03-09 13:55:00|6642.16|6642.16|6644.65|6644.65|6646.53|6646.53|6639.5|6639.5|0
1615298400000|2021-03-09 14:00:00|6645.35|6645.35|6644.43|6644.43|6649.48|6649.48|6644.43|6644.43|0
1615298700000|2021-03-09 14:05:00|6644.61|6644.61|6648.95|6648.95|6648.95|6648.95|6643.07|6643.07|0
1615299000000|2021-03-09 14:10:00|6648.67|6648.67|6657.25|6657.25|6657.95|6657.95|6644.26|6644.26|0
1615299300000|2021-03-09 14:15:00|6656.76|6656.76|6655.59|6655.59|6659.17|6659.17|6654.94|6654.94|0
1615299600000|2021-03-09 14:20:00|6655.96|6655.96|6656.22|6656.22|6656.64|6656.64|6654.73|6654.73|0
1615299900000|2021-03-09 14:25:00|6656.71|6656.71|6656.47|6656.47|6659.33|6659.33|6654.92|6654.92|0
1615300200000|2021-03-09 14:30:00|6656.28|6656.28|6671.61|6671.61|6671.61|6671.61|6655.28|6655.28|0
1615300500000|2021-03-09 14:35:00|6672.36|6672.36|6663.66|6663.66|6675.08|6675.08|6663.15|6663.15|0
1615300800000|2021-03-09 14:40:00|6663.31|6663.31|6655.2|6655.2|6663.31|6663.31|6644.14|6644.14|0
1615301100000|2021-03-09 14:45:00|6655.9|6655.9|6648.43|6648.43|6656.78|6656.78|6647.03|6647.03|0
1615301400000|2021-03-09 14:50:00|6647.94|6647.94|6649.77|6649.77|6652.72|6652.72|6639.78|6639.78|0
1615301700000|2021-03-09 14:55:00|6650.12|6650.12|6653.68|6653.68|6657.76|6657.76|6650.12|6650.12|0
1615302000000|2021-03-09 15:00:00|6654.05|6654.05|6653.11|6653.11|6656.82|6656.82|6650.98|6650.98|0
1615302300000|2021-03-09 15:05:00|6653.65|6653.65|6649.99|6649.99|6657.22|6657.22|6649.99|6649.99|0
1615302600000|2021-03-09 15:10:00|6650.34|6650.34|6649.62|6649.62|6653.81|6653.81|6648.1|6648.1|0
1615302900000|2021-03-09 15:15:00|6649.97|6649.97|6660.27|6660.27|6660.27|6660.27|6649.79|6649.79|0
1615303200000|2021-03-09 15:20:00|6660.76|6660.76|6673.5|6673.5|6673.78|6673.78|6660.76|6660.76|0
1615303500000|2021-03-09 15:25:00|6673.85|6673.85|6678.6|6678.6|6681.85|6681.85|6671.97|6671.97|0
1615303800000|2021-03-09 15:30:00|6677.85|6677.85|6677.79|6677.79|6679.65|6679.65|6675.09|6675.09|0
1615304100000|2021-03-09 15:35:00|6678.49|6678.49|6676.11|6676.11|6680.7|6680.7|6675.19|6675.19|0
1615304400000|2021-03-09 15:40:00|6675.76|6675.76|6673.77|6673.77|6676.83|6676.83|6672.37|6672.37|0
1615304700000|2021-03-09 15:45:00|6673.28|6673.28|6677.13|6677.13|6677.13|6677.13|6672.36|6672.36|0
1615305000000|2021-03-09 15:50:00|6677.34|6677.34|6682.12|6682.12|6684.01|6684.01|6677.34|6677.34|0
1615305300000|2021-03-09 15:55:00|6681.77|6681.77|6680.55|6680.55|6681.77|6681.77|6679.09|6679.09|0
1615305600000|2021-03-09 16:00:00|6681.04|6681.04|6686.63|6686.63|6686.91|6686.91|6681.04|6681.04|0
1615305900000|2021-03-09 16:05:00|6687.33|6687.33|6688.42|6688.42|6690.13|6690.13|6685.51|6685.51|0
1615306200000|2021-03-09 16:10:00|6688.13|6688.13|6690.92|6690.92|6691.94|6691.94|6686.48|6686.48|0
1615306500000|2021-03-09 16:15:00|6690.74|6690.74|6696.58|6696.58|6696.58|6696.58|6689.15|6689.15|0
1615306800000|2021-03-09 16:20:00|6697.27|6697.27|6702.01|6702.01|6702.86|6702.86|6695.98|6695.98|0
1615307100000|2021-03-09 16:25:00|6701.82|6701.82|6688.13|6688.13|6701.82|6701.82|6688.13|6688.13|0
1615364100000|2021-03-10 08:15:00|6597.27|6597.27|6610.78|6610.78|6610.78|6610.78|6596.92|6596.92|0
1615364400000|2021-03-10 08:20:00|6612.18|6612.18|6619.5|6619.5|6621.86|6621.86|6608.24|6608.24|0
1615364700000|2021-03-10 08:25:00|6618.76|6618.76|6617.36|6617.36|6619.57|6619.57|6615.24|6615.24|0
1615365000000|2021-03-10 08:30:00|6617.18|6617.18|6632.31|6632.31|6633.06|6633.06|6615.15|6615.15|0
1615365300000|2021-03-10 08:35:00|6633.81|6633.81|6634.15|6634.15|6639.01|6639.01|6633.81|6633.81|0
1615365600000|2021-03-10 08:40:00|6634.85|6634.85|6641.73|6641.73|6643.19|6643.19|6634.23|6634.23|0
1615365900000|2021-03-10 08:45:00|6642.31|6642.31|6642.53|6642.53|6645.23|6645.23|6636.99|6636.99|0
1615366200000|2021-03-10 08:50:00|6643.01|6643.01|6645.8|6645.8|6645.8|6645.8|6638.87|6638.87|0
1615366500000|2021-03-10 08:55:00|6645.1|6645.1|6644.27|6644.27|6649.66|6649.66|6644.27|6644.27|0
1615366800000|2021-03-10 09:00:00|6643.92|6643.92|6652.46|6652.46|6655.8|6655.8|6643.56|6643.56|0
1615367100000|2021-03-10 09:05:00|6652.28|6652.28|6651.73|6651.73|6653.96|6653.96|6648.19|6648.19|0
1615367400000|2021-03-10 09:10:00|6652.1|6652.1|6658.55|6658.55|6659.81|6659.81|6651.52|6651.52|0
1615367700000|2021-03-10 09:15:00|6657.06|6657.06|6655.41|6655.41|6657.51|6657.51|6654.2|6654.2|0
1615368000000|2021-03-10 09:20:00|6655.05|6655.05|6658.66|6658.66|6658.82|6658.82|6655.05|6655.05|0
1615368300000|2021-03-10 09:25:00|6659.15|6659.15|6657.11|6657.11|6660.64|6660.64|6657.11|6657.11|0
1615368600000|2021-03-10 09:30:00|6656.06|6656.06|6651.75|6651.75|6656.99|6656.99|6651.75|6651.75|0
1615368900000|2021-03-10 09:35:00|6652.45|6652.45|6651.28|6651.28|6653.92|6653.92|6650.06|6650.06|0
1615369200000|2021-03-10 09:40:00|6650.93|6650.93|6643.34|6643.34|6651.16|6651.16|6643.34|6643.34|0
1615369500000|2021-03-10 09:45:00|6642.99|6642.99|6640.73|6640.73|6643.69|6643.69|6636.47|6636.47|0
1615369800000|2021-03-10 09:50:00|6641.15|6641.15|6639.62|6639.62|6644.66|6644.66|6636.61|6636.61|0
1615370100000|2021-03-10 09:55:00|6640.11|6640.11|6641.08|6641.08|6643.62|6643.62|6638.26|6638.26|0
1615370400000|2021-03-10 10:00:00|6641.78|6641.78|6645.18|6645.18|6645.46|6645.46|6641.45|6641.45|0
1615370700000|2021-03-10 10:05:00|6645.52|6645.52|6653|6653|6653.7|6653.7|6645.52|6645.52|0
1615371000000|2021-03-10 10:10:00|6653.86|6653.86|6652.92|6652.92|6654.79|6654.79|6652.83|6652.83|0
1615371300000|2021-03-10 10:15:00|6652.58|6652.58|6653.68|6653.68|6654.42|6654.42|6650.48|6650.48|0
1615371600000|2021-03-10 10:20:00|6653.2|6653.2|6646.99|6646.99|6654.88|6654.88|6646.99|6646.99|0
1615371900000|2021-03-10 10:25:00|6648.74|6648.74|6644|6644|6649.44|6649.44|6643.79|6643.79|0
1615372200000|2021-03-10 10:30:00|6643.63|6643.63|6633.72|6633.72|6643.63|6643.63|6633.53|6633.53|0
1615372500000|2021-03-10 10:35:00|6633.9|6633.9|6636.57|6636.57|6638.9|6638.9|6632.17|6632.17|0
1615372800000|2021-03-10 10:40:00|6637.06|6637.06|6637.2|6637.2|6637.9|6637.9|6633.45|6633.45|0
1615373100000|2021-03-10 10:45:00|6636.85|6636.85|6635.4|6635.4|6638.44|6638.44|6635.4|6635.4|0
1615373400000|2021-03-10 10:50:00|6636.1|6636.1|6633.95|6633.95|6636.1|6636.1|6632.07|6632.07|0
1615373700000|2021-03-10 10:55:00|6634.32|6634.32|6632.72|6632.72|6635.15|6635.15|6632.72|6632.72|0
1615374000000|2021-03-10 11:00:00|6632.43|6632.43|6632.76|6632.76|6633.11|6633.11|6630.03|6630.03|0
1615374300000|2021-03-10 11:05:00|6632.41|6632.41|6639.03|6639.03|6639.03|6639.03|6632.12|6632.12|0
1615374600000|2021-03-10 11:10:00|6638.06|6638.06|6632.23|6632.23|6638.24|6638.24|6632.23|6632.23|0
1615374900000|2021-03-10 11:15:00|6631.94|6631.94|6629.03|6629.03|6632.29|6632.29|6628.66|6628.66|0
1615375200000|2021-03-10 11:20:00|6628.05|6628.05|6624.55|6624.55|6628.05|6628.05|6622.33|6622.33|0
1615375500000|2021-03-10 11:25:00|6624.18|6624.18|6618.52|6618.52|6624.18|6624.18|6616.64|6616.64|0
1615375800000|2021-03-10 11:30:00|6619.56|6619.56|6619.45|6619.45|6626.2|6626.2|6619.45|6619.45|0
1615376100000|2021-03-10 11:35:00|6618.74|6618.74|6618.34|6618.34|6619.93|6619.93|6616.88|6616.88|0
1615376400000|2021-03-10 11:40:00|6618.71|6618.71|6620.49|6620.49|6623.11|6623.11|6617.94|6617.94|0
1615376700000|2021-03-10 11:45:00|6620.2|6620.2|6621.39|6621.39|6622.91|6622.91|6619.91|6619.91|0
1615377000000|2021-03-10 11:50:00|6621.04|6621.04|6618.22|6618.22|6621.04|6621.04|6617.78|6617.78|0
1615377300000|2021-03-10 11:55:00|6617.66|6617.66|6625.18|6625.18|6625.53|6625.53|6615.42|6615.42|0
1615377600000|2021-03-10 12:00:00|6625.53|6625.53|6626.04|6626.04|6629.8|6629.8|6625.53|6625.53|0
1615377900000|2021-03-10 12:05:00|6625.55|6625.55|6622.59|6622.59|6626.97|6626.97|6622.31|6622.31|0
1615378200000|2021-03-10 12:10:00|6623.65|6623.65|6629.02|6629.02|6630.83|6630.83|6623.65|6623.65|0
1615378500000|2021-03-10 12:15:00|6629.39|6629.39|6627.29|6627.29|6632.7|6632.7|6627.29|6627.29|0
1615378800000|2021-03-10 12:20:00|6626.8|6626.8|6625.78|6625.78|6627.85|6627.85|6622.76|6622.76|0
1615379100000|2021-03-10 12:25:00|6626.13|6626.13|6630|6630|6631.19|6631.19|6625.78|6625.78|0
1615379400000|2021-03-10 12:30:00|6629.66|6629.66|6636.08|6636.08|6636.08|6636.08|6629.66|6629.66|0
1615379700000|2021-03-10 12:35:00|6635.73|6635.73|6636.81|6636.81|6639.34|6639.34|6635.38|6635.38|0
1615380000000|2021-03-10 12:40:00|6637.51|6637.51|6639.46|6639.46|6639.46|6639.46|6635.11|6635.11|0
1615380300000|2021-03-10 12:45:00|6639.81|6639.81|6640.17|6640.17|6641.76|6641.76|6638.9|6638.9|0
1615380600000|2021-03-10 12:50:00|6640.51|6640.51|6633.37|6633.37|6640.51|6640.51|6633.3|6633.3|0
1615380900000|2021-03-10 12:55:00|6633.02|6633.02|6632.45|6632.45|6635.53|6635.53|6629.37|6629.37|0
1615381200000|2021-03-10 13:00:00|6632.8|6632.8|6627.73|6627.73|6632.8|6632.8|6627.08|6627.08|0
1615381500000|2021-03-10 13:05:00|6627.38|6627.38|6631.82|6631.82|6631.82|6631.82|6623.44|6623.44|0
1615381800000|2021-03-10 13:10:00|6631.07|6631.07|6631.98|6631.98|6632.17|6632.17|6628.67|6628.67|0
1615382100000|2021-03-10 13:15:00|6631.63|6631.63|6624.48|6624.48|6631.63|6631.63|6624.31|6624.31|0
1615382400000|2021-03-10 13:20:00|6624.76|6624.76|6622.12|6622.12|6624.83|6624.83|6619.14|6619.14|0
1615382700000|2021-03-10 13:25:00|6622.82|6622.82|6629.37|6629.37|6629.37|6629.37|6622.47|6622.47|0
1615383000000|2021-03-10 13:30:00|6630.42|6630.42|6656.19|6656.19|6656.19|6656.19|6630.42|6630.42|0
1615383300000|2021-03-10 13:35:00|6655.85|6655.85|6645.61|6645.61|6659.74|6659.74|6645.61|6645.61|0
1615383600000|2021-03-10 13:40:00|6646.1|6646.1|6647.67|6647.67|6648.16|6648.16|6643.17|6643.17|0
1615383900000|2021-03-10 13:45:00|6648.16|6648.16|6650.01|6650.01|6650.71|6650.71|6645.38|6645.38|0
1615384200000|2021-03-10 13:50:00|6652.46|6652.46|6655.15|6655.15|6655.28|6655.28|6649.99|6649.99|0
1615384500000|2021-03-10 13:55:00|6655.5|6655.5|6659.7|6659.7|6659.71|6659.71|6652.56|6652.56|0
1615384800000|2021-03-10 14:00:00|6659.5|6659.5|6656.55|6656.55|6659.98|6659.98|6654.96|6654.96|0
1615385100000|2021-03-10 14:05:00|6656.9|6656.9|6651.84|6651.84|6657.78|6657.78|6650.08|6650.08|0
1615385400000|2021-03-10 14:10:00|6652.19|6652.19|6654.15|6654.15|6654.15|6654.15|6649.27|6649.27|0
1615385700000|2021-03-10 14:15:00|6653.8|6653.8|6656.27|6656.27|6657.32|6657.32|6651.31|6651.31|0
1615386000000|2021-03-10 14:20:00|6655.98|6655.98|6652.82|6652.82|6655.98|6655.98|6649.82|6649.82|0
1615386300000|2021-03-10 14:25:00|6653.17|6653.17|6647.18|6647.18|6654.69|6654.69|6646.03|6646.03|0
1615386600000|2021-03-10 14:30:00|6647.37|6647.37|6655.94|6655.94|6666.58|6666.58|6647.37|6647.37|0
1615386900000|2021-03-10 14:35:00|6655.45|6655.45|6648.78|6648.78|6655.45|6655.45|6641.9|6641.9|0
1615387200000|2021-03-10 14:40:00|6648.43|6648.43|6655.06|6655.06|6661.12|6661.12|6647.47|6647.47|0
1615387500000|2021-03-10 14:45:00|6655.41|6655.41|6641.26|6641.26|6656.43|6656.43|6641.26|6641.26|0
1615387800000|2021-03-10 14:50:00|6641.75|6641.75|6649.42|6649.42|6649.42|6649.42|6641.75|6641.75|0
1615388100000|2021-03-10 14:55:00|6649.77|6649.77|6635.4|6635.4|6651.77|6651.77|6634|6634|0
1615388400000|2021-03-10 15:00:00|6635.75|6635.75|6635.82|6635.82|6640.03|6640.03|6633.95|6633.95|0
1615388700000|2021-03-10 15:05:00|6635.64|6635.64|6637.42|6637.42|6643.36|6643.36|6635.64|6635.64|0
1615389000000|2021-03-10 15:10:00|6637.07|6637.07|6635.64|6635.64|6640.04|6640.04|6633.43|6633.43|0
1615389300000|2021-03-10 15:15:00|6635.92|6635.92|6636.86|6636.86|6640.62|6640.62|6635.59|6635.59|0
1615389600000|2021-03-10 15:20:00|6637.21|6637.21|6638.42|6638.42|6638.91|6638.91|6633.97|6633.97|0
1615389900000|2021-03-10 15:25:00|6638.21|6638.21|6630.18|6630.18|6638.7|6638.7|6629.83|6629.83|0
1615390200000|2021-03-10 15:30:00|6630.37|6630.37|6651.43|6651.43|6651.43|6651.43|6630.37|6630.37|0
1615390500000|2021-03-10 15:35:00|6650.73|6650.73|6646.72|6646.72|6651.82|6651.82|6646|6646|0
1615390800000|2021-03-10 15:40:00|6647.41|6647.41|6652.57|6652.57|6652.87|6652.87|6647.07|6647.07|0
1615391100000|2021-03-10 15:45:00|6652.22|6652.22|6652.66|6652.66|6653.82|6653.82|6649.37|6649.37|0
1615391400000|2021-03-10 15:50:00|6652.17|6652.17|6648.7|6648.7|6653.51|6653.51|6647.5|6647.5|0
1615391700000|2021-03-10 15:55:00|6648.89|6648.89|6650.51|6650.51|6651.26|6651.26|6647.9|6647.9|0
1615392000000|2021-03-10 16:00:00|6650.14|6650.14|6659.59|6659.59|6660.92|6660.92|6649.12|6649.12|0
1615392300000|2021-03-10 16:05:00|6659.3|6659.3|6652.98|6652.98|6659.71|6659.71|6652.98|6652.98|0
1615392600000|2021-03-10 16:10:00|6652.8|6652.8|6658.55|6658.55|6659.85|6659.85|6652.3|6652.3|0
1615392900000|2021-03-10 16:15:00|6658.27|6658.27|6649.68|6649.68|6658.27|6658.27|6648.35|6648.35|0
1615393200000|2021-03-10 16:20:00|6650.38|6650.38|6647.85|6647.85|6651.18|6651.18|6646.83|6646.83|0
1615393500000|2021-03-10 16:25:00|6648.03|6648.03|6648.24|6648.24|6651.23|6651.23|6647.14|6647.14|0
1615450500000|2021-03-11 08:15:00|6695.61|6695.61|6706.78|6706.78|6707.62|6707.62|6695.61|6695.61|0
1615450800000|2021-03-11 08:20:00|6706.6|6706.6|6699.67|6699.67|6706.6|6706.6|6694.85|6694.85|0
1615451100000|2021-03-11 08:25:00|6700.64|6700.64|6702.12|6702.12|6703.34|6703.34|6698.28|6698.28|0
1615451400000|2021-03-11 08:30:00|6702.49|6702.49|6686.8|6686.8|6703.4|6703.4|6686.8|6686.8|0
1615451700000|2021-03-11 08:35:00|6686.98|6686.98|6700.16|6700.16|6701.46|6701.46|6685.59|6685.59|0
1615452000000|2021-03-11 08:40:00|6699.58|6699.58|6705.1|6705.1|6706.33|6706.33|6698.56|6698.56|0
1615452300000|2021-03-11 08:45:00|6705.44|6705.44|6710.45|6710.45|6712.46|6712.46|6705.44|6705.44|0
1615452600000|2021-03-11 08:50:00|6709.4|6709.4|6715.71|6715.71|6717.5|6717.5|6709.4|6709.4|0
1615452900000|2021-03-11 08:55:00|6716.06|6716.06|6716.18|6716.18|6716.18|6716.18|6710.73|6710.73|0
1615453200000|2021-03-11 09:00:00|6715.43|6715.43|6707.98|6707.98|6716.26|6716.26|6707.63|6707.63|0
1615453500000|2021-03-11 09:05:00|6708.54|6708.54|6712.4|6712.4|6713.79|6713.79|6705.32|6705.32|0
1615453800000|2021-03-11 09:10:00|6712.22|6712.22|6715.45|6715.45|6718.45|6718.45|6708.25|6708.25|0
1615454100000|2021-03-11 09:15:00|6715.8|6715.8|6735.97|6735.97|6738.13|6738.13|6715.8|6715.8|0
1615454400000|2021-03-11 09:20:00|6735.26|6735.26|6739.56|6739.56|6739.56|6739.56|6734.27|6734.27|0
1615454700000|2021-03-11 09:25:00|6739.91|6739.91|6738.21|6738.21|6742.07|6742.07|6737.59|6737.59|0
1615455000000|2021-03-11 09:30:00|6737.72|6737.72|6732.05|6732.05|6737.72|6737.72|6730.94|6730.94|0
1615455300000|2021-03-11 09:35:00|6731.35|6731.35|6737|6737|6737|6737|6731.35|6731.35|0
1615455600000|2021-03-11 09:40:00|6736.65|6736.65|6734.28|6734.28|6738.06|6738.06|6732.61|6732.61|0
1615455900000|2021-03-11 09:45:00|6734.63|6734.63|6731.54|6731.54|6736.6|6736.6|6731.25|6731.25|0
1615456200000|2021-03-11 09:50:00|6731.17|6731.17|6734.47|6734.47|6734.47|6734.47|6728.32|6728.32|0
1615456500000|2021-03-11 09:55:00|6735.86|6735.86|6734.44|6734.44|6737.67|6737.67|6734.44|6734.44|0
1615456800000|2021-03-11 10:00:00|6734.08|6734.08|6739.03|6739.03|6739.47|6739.47|6734.08|6734.08|0
1615457100000|2021-03-11 10:05:00|6738.28|6738.28|6739.13|6739.13|6739.9|6739.9|6737.26|6737.26|0
1615457400000|2021-03-11 10:10:00|6739.62|6739.62|6736.04|6736.04|6741.29|6741.29|6736.04|6736.04|0
1615457700000|2021-03-11 10:15:00|6735.55|6735.55|6726.42|6726.42|6735.55|6735.55|6726.42|6726.42|0
1615458000000|2021-03-11 10:20:00|6728.66|6728.66|6728.85|6728.85|6728.85|6728.85|6724.26|6724.26|0
1615458300000|2021-03-11 10:25:00|6729.2|6729.2|6724.1|6724.1|6731.23|6731.23|6722.99|6722.99|0
1615458600000|2021-03-11 10:30:00|6725.49|6725.49|6712.92|6712.92|6725.49|6725.49|6712.92|6712.92|0
1615458900000|2021-03-11 10:35:00|6711.94|6711.94|6709.08|6709.08|6712.92|6712.92|6706.06|6706.06|0
1615459200000|2021-03-11 10:40:00|6708.59|6708.59|6710.88|6710.88|6712.7|6712.7|6708.59|6708.59|0
1615459500000|2021-03-11 10:45:00|6710.51|6710.51|6708.94|6708.94|6710.83|6710.83|6706.75|6706.75|0
1615459800000|2021-03-11 10:50:00|6709.64|6709.64|6709.12|6709.12|6711.79|6711.79|6707.31|6707.31|0
1615460100000|2021-03-11 10:55:00|6709.41|6709.41|6712.09|6712.09|6712.88|6712.88|6709.41|6709.41|0
1615460400000|2021-03-11 11:00:00|6712.79|6712.79|6715.86|6715.86|6718.07|6718.07|6712.79|6712.79|0
1615460700000|2021-03-11 11:05:00|6716.05|6716.05|6712.44|6712.44|6716.71|6716.71|6711.05|6711.05|0
1615461000000|2021-03-11 11:10:00|6712.09|6712.09|6708.23|6708.23|6712.09|6712.09|6708.23|6708.23|0
1615461300000|2021-03-11 11:15:00|6707.89|6707.89|6708.38|6708.38|6710.49|6710.49|6705.55|6705.55|0
1615461600000|2021-03-11 11:20:00|6708.57|6708.57|6704.83|6704.83|6708.57|6708.57|6704.11|6704.11|0
1615461900000|2021-03-11 11:25:00|6705.01|6705.01|6702.2|6702.2|6705.53|6705.53|6700.63|6700.63|0
1615462200000|2021-03-11 11:30:00|6702.55|6702.55|6700.49|6700.49|6703.14|6703.14|6697.81|6697.81|0
1615462500000|2021-03-11 11:35:00|6700.12|6700.12|6699.39|6699.39|6700.82|6700.82|6695.53|6695.53|0
1615462800000|2021-03-11 11:40:00|6699.68|6699.68|6698.12|6698.12|6705.3|6705.3|6697.64|6697.64|0
1615463100000|2021-03-11 11:45:00|6698.83|6698.83|6702.94|6702.94|6704.38|6704.38|6698.64|6698.64|0
1615463400000|2021-03-11 11:50:00|6702.65|6702.65|6695.49|6695.49|6703.16|6703.16|6695.49|6695.49|0
1615463700000|2021-03-11 11:55:00|6695.3|6695.3|6695.22|6695.22|6695.57|6695.57|6693.14|6693.14|0
1615464000000|2021-03-11 12:00:00|6694.73|6694.73|6696.34|6696.34|6697.08|6697.08|6693.46|6693.46|0
1615464300000|2021-03-11 12:05:00|6696.91|6696.91|6697.91|6697.91|6700.12|6700.12|6696.36|6696.36|0
1615464600000|2021-03-11 12:10:00|6697.21|6697.21|6698|6698|6701.03|6701.03|6697.21|6697.21|0
1615464900000|2021-03-11 12:15:00|6698.35|6698.35|6693.56|6693.56|6699.96|6699.96|6693.56|6693.56|0
1615465200000|2021-03-11 12:20:00|6694.25|6694.25|6700.87|6700.87|6701.62|6701.62|6694.11|6694.11|0
1615465500000|2021-03-11 12:25:00|6701.57|6701.57|6698.83|6698.83|6702.96|6702.96|6696.31|6696.31|0
1615465800000|2021-03-11 12:30:00|6698.48|6698.48|6690.19|6690.19|6698.48|6698.48|6690.19|6690.19|0
1615466100000|2021-03-11 12:35:00|6690.48|6690.48|6695.35|6695.35|6695.35|6695.35|6689.23|6689.23|0
1615466400000|2021-03-11 12:40:00|6695.72|6695.72|6698.84|6698.84|6700.83|6700.83|6695.72|6695.72|0
1615466700000|2021-03-11 12:45:00|6698.1|6698.1|6698.38|6698.38|6705.26|6705.26|6697.31|6697.31|0
1615467000000|2021-03-11 12:50:00|6700.63|6700.63|6699.31|6699.31|6700.92|6700.92|6696.54|6696.54|0
1615467300000|2021-03-11 12:55:00|6698.82|6698.82|6701.19|6701.19|6701.89|6701.89|6697.09|6697.09|0
1615467600000|2021-03-11 13:00:00|6701.68|6701.68|6702.1|6702.1|6707.51|6707.51|6701.59|6701.59|0
1615467900000|2021-03-11 13:05:00|6701.75|6701.75|6702.77|6702.77|6703.66|6703.66|6698.64|6698.64|0
1615468200000|2021-03-11 13:10:00|6703.26|6703.26|6695.03|6695.03|6703.63|6703.63|6695.03|6695.03|0
1615468500000|2021-03-11 13:15:00|6695.38|6695.38|6698.4|6698.4|6701.78|6701.78|6695.38|6695.38|0
1615468800000|2021-03-11 13:20:00|6698.21|6698.21|6696.91|6696.91|6698.48|6698.48|6695.11|6695.11|0
1615469100000|2021-03-11 13:25:00|6697.26|6697.26|6692.93|6692.93|6697.6|6697.6|6692.93|6692.93|0
1615469400000|2021-03-11 13:30:00|6692.58|6692.58|6694.08|6694.08|6696.05|6696.05|6692.58|6692.58|0
1615469700000|2021-03-11 13:35:00|6693.38|6693.38|6684.88|6684.88|6695.31|6695.31|6684.88|6684.88|0
1615470000000|2021-03-11 13:40:00|6685.23|6685.23|6689.81|6689.81|6690.74|6690.74|6684.69|6684.69|0
1615470300000|2021-03-11 13:45:00|6689.62|6689.62|6678.75|6678.75|6690.37|6690.37|6678.75|6678.75|0
1615470600000|2021-03-11 13:50:00|6678.4|6678.4|6673.72|6673.72|6678.4|6678.4|6670.31|6670.31|0
1615470900000|2021-03-11 13:55:00|6673.9|6673.9|6680.1|6680.1|6680.1|6680.1|6672.03|6672.03|0
1615471200000|2021-03-11 14:00:00|6679.4|6679.4|6677.16|6677.16|6680.97|6680.97|6674.7|6674.7|0
1615471500000|2021-03-11 14:05:00|6677.87|6677.87|6666.22|6666.22|6677.87|6677.87|6665.22|6665.22|0
1615471800000|2021-03-11 14:10:00|6666.57|6666.57|6659.35|6659.35|6666.57|6666.57|6658.49|6658.49|0
1615472100000|2021-03-11 14:15:00|6659|6659|6659.23|6659.23|6664.07|6664.07|6656.8|6656.8|0
1615472400000|2021-03-11 14:20:00|6659.72|6659.72|6666.51|6666.51|6666.52|6666.52|6657.7|6657.7|0
1615472700000|2021-03-11 14:25:00|6667.35|6667.35|6668.14|6668.14|6669.11|6669.11|6666.02|6666.02|0
1615473000000|2021-03-11 14:30:00|6668.84|6668.84|6665.23|6665.23|6669.04|6669.04|6662.81|6662.81|0
1615473300000|2021-03-11 14:35:00|6665.71|6665.71|6662.4|6662.4|6668.42|6668.42|6658.03|6658.03|0
1615473600000|2021-03-11 14:40:00|6662.76|6662.76|6660.46|6660.46|6667.54|6667.54|6660.46|6660.46|0
1615473900000|2021-03-11 14:45:00|6660.17|6660.17|6653.78|6653.78|6662.7|6662.7|6651.73|6651.73|0
1615474200000|2021-03-11 14:50:00|6654.48|6654.48|6656.61|6656.61|6657.38|6657.38|6652.77|6652.77|0
1615474500000|2021-03-11 14:55:00|6655.64|6655.64|6654.9|6654.9|6658.73|6658.73|6653.17|6653.17|0
1615474800000|2021-03-11 15:00:00|6655.53|6655.53|6659.22|6659.22|6664.13|6664.13|6654.84|6654.84|0
1615475100000|2021-03-11 15:05:00|6659.92|6659.92|6662.4|6662.4|6664.48|6664.48|6659.07|6659.07|0
1615475400000|2021-03-11 15:10:00|6662.69|6662.69|6658.57|6658.57|6664.23|6664.23|6658.57|6658.57|0
1615475700000|2021-03-11 15:15:00|6657.6|6657.6|6642.57|6642.57|6657.6|6657.6|6642.57|6642.57|0
1615476000000|2021-03-11 15:20:00|6642.21|6642.21|6651.13|6651.13|6653.73|6653.73|6641.58|6641.58|0
1615476300000|2021-03-11 15:25:00|6650.38|6650.38|6656.87|6656.87|6656.87|6656.87|6650.01|6650.01|0
1615476600000|2021-03-11 15:30:00|6657.36|6657.36|6663.79|6663.79|6664.63|6664.63|6651.61|6651.61|0
1615476900000|2021-03-11 15:35:00|6663.51|6663.51|6658.04|6658.04|6667.05|6667.05|6658.04|6658.04|0
1615477200000|2021-03-11 15:40:00|6658.39|6658.39|6662.39|6662.39|6662.68|6662.68|6658.39|6658.39|0
1615477500000|2021-03-11 15:45:00|6662.57|6662.57|6666.02|6666.02|6668.76|6668.76|6662.2|6662.2|0
1615477800000|2021-03-11 15:50:00|6665.31|6665.31|6661.58|6661.58|6667|6667|6660.88|6660.88|0
1615478100000|2021-03-11 15:55:00|6662.13|6662.13|6656.73|6656.73|6664.17|6664.17|6656.73|6656.73|0
1615478400000|2021-03-11 16:00:00|6656.38|6656.38|6650.24|6650.24|6658.85|6658.85|6650.03|6650.03|0
1615478700000|2021-03-11 16:05:00|6650.59|6650.59|6651.79|6651.79|6654.74|6654.74|6648.67|6648.67|0
1615479000000|2021-03-11 16:10:00|6650.82|6650.82|6657.25|6657.25|6657.25|6657.25|6650.52|6650.52|0
1615479300000|2021-03-11 16:15:00|6656.9|6656.9|6643.47|6643.47|6656.9|6656.9|6643.47|6643.47|0
1615479600000|2021-03-11 16:20:00|6644.17|6644.17|6641.66|6641.66|6644.59|6644.59|6639.94|6639.94|0
1615479900000|2021-03-11 16:25:00|6640.96|6640.96|6645.89|6645.89|6649.42|6649.42|6639.27|6639.27|0
1615536900000|2021-03-12 08:15:00|6616.11|6616.11|6634.08|6634.08|6635.26|6635.26|6614.93|6614.93|0
1615537200000|2021-03-12 08:20:00|6634.64|6634.64|6649.34|6649.34|6649.83|6649.83|6632.33|6632.33|0
1615537500000|2021-03-12 08:25:00|6648.97|6648.97|6657.85|6657.85|6658.09|6658.09|6646.63|6646.63|0
1615537800000|2021-03-12 08:30:00|6657.48|6657.48|6645.98|6645.98|6658.96|6658.96|6645.98|6645.98|0
1615538100000|2021-03-12 08:35:00|6644.58|6644.58|6643.58|6643.58|6648.54|6648.54|6642.94|6642.94|0
1615538400000|2021-03-12 08:40:00|6643.02|6643.02|6639.2|6639.2|6643.39|6643.39|6638.87|6638.87|0
1615538700000|2021-03-12 08:45:00|6639.55|6639.55|6636.43|6636.43|6645.16|6645.16|6635.68|6635.68|0
1615539000000|2021-03-12 08:50:00|6635.74|6635.74|6630.58|6630.58|6637.18|6637.18|6627.47|6627.47|0
1615539300000|2021-03-12 08:55:00|6629.83|6629.83|6621.88|6621.88|6633.33|6633.33|6621.88|6621.88|0
1615539600000|2021-03-12 09:00:00|6621.13|6621.13|6617.38|6617.38|6621.13|6621.13|6613.83|6613.83|0
1615539900000|2021-03-12 09:05:00|6618.42|6618.42|6620.3|6620.3|6623.45|6623.45|6618.42|6618.42|0
1615540200000|2021-03-12 09:10:00|6621.16|6621.16|6615.76|6615.76|6622.42|6622.42|6615.5|6615.5|0
1615540500000|2021-03-12 09:15:00|6616.5|6616.5|6610.92|6610.92|6616.5|6616.5|6609.03|6609.03|0
1615540800000|2021-03-12 09:20:00|6611.49|6611.49|6609.15|6609.15|6612.23|6612.23|6607.77|6607.77|0
1615541100000|2021-03-12 09:25:00|6609.64|6609.64|6610.14|6610.14|6612.12|6612.12|6609.64|6609.64|0
1615541400000|2021-03-12 09:30:00|6609.65|6609.65|6610.35|6610.35|6612.28|6612.28|6608.96|6608.96|0
1615541700000|2021-03-12 09:35:00|6609.65|6609.65|6605.28|6605.28|6610.88|6610.88|6604.93|6604.93|0
1615542000000|2021-03-12 09:40:00|6605.65|6605.65|6609.92|6609.92|6610.27|6610.27|6605.65|6605.65|0
1615542300000|2021-03-12 09:45:00|6610.27|6610.27|6613.22|6613.22|6617.06|6617.06|6610.27|6610.27|0
1615542600000|2021-03-12 09:50:00|6613.57|6613.57|6611.76|6611.76|6613.57|6613.57|6610.27|6610.27|0
1615542900000|2021-03-12 09:55:00|6611.39|6611.39|6612.39|6612.39|6614.07|6614.07|6609.61|6609.61|0
1615543200000|2021-03-12 10:00:00|6612.57|6612.57|6608.55|6608.55|6614.09|6614.09|6608.55|6608.55|0
1615543500000|2021-03-12 10:05:00|6608.9|6608.9|6609.23|6609.23|6610.75|6610.75|6605.69|6605.69|0
1615543800000|2021-03-12 10:10:00|6609.58|6609.58|6608.02|6608.02|6609.58|6609.58|6607.25|6607.25|0
1615544100000|2021-03-12 10:15:00|6608.39|6608.39|6610.21|6610.21|6613.75|6613.75|6608.39|6608.39|0
1615544400000|2021-03-12 10:20:00|6609.86|6609.86|6601.94|6601.94|6610.05|6610.05|6601.76|6601.76|0
1615544700000|2021-03-12 10:25:00|6602.64|6602.64|6599.8|6599.8|6602.64|6602.64|6599.51|6599.51|0
1615545000000|2021-03-12 10:30:00|6600.15|6600.15|6605.62|6605.62|6605.62|6605.62|6600.15|6600.15|0
1615545300000|2021-03-12 10:35:00|6605.13|6605.13|6601.76|6601.76|6605.13|6605.13|6601.07|6601.07|0
1615545600000|2021-03-12 10:40:00|6601.95|6601.95|6596.96|6596.96|6602.3|6602.3|6596.96|6596.96|0
1615545900000|2021-03-12 10:45:00|6596.61|6596.61|6596.83|6596.83|6597.92|6597.92|6595.6|6595.6|0
1615546200000|2021-03-12 10:50:00|6596.64|6596.64|6594.38|6594.38|6597.37|6597.37|6594.2|6594.2|0
1615546500000|2021-03-12 10:55:00|6594.1|6594.1|6593.73|6593.73|6594.29|6594.29|6593.03|6593.03|0
1615546800000|2021-03-12 11:00:00|6593.44|6593.44|6587.97|6587.97|6593.44|6593.44|6587.91|6587.91|0
1615547100000|2021-03-12 11:05:00|6587.69|6587.69|6592.85|6592.85|6593.24|6593.24|6586.81|6586.81|0
1615547400000|2021-03-12 11:10:00|6592.66|6592.66|6588.48|6588.48|6592.66|6592.66|6588.48|6588.48|0
1615547700000|2021-03-12 11:15:00|6588.13|6588.13|6584.3|6584.3|6588.83|6588.83|6583.95|6583.95|0
1615548000000|2021-03-12 11:20:00|6583.75|6583.75|6584.26|6584.26|6585.28|6585.28|6583.24|6583.24|0
1615548300000|2021-03-12 11:25:00|6584.61|6584.61|6587.11|6587.11|6590.49|6590.49|6582.38|6582.38|0
1615548600000|2021-03-12 11:30:00|6587.3|6587.3|6588.47|6588.47|6589.89|6589.89|6587.3|6587.3|0
1615548900000|2021-03-12 11:35:00|6589.17|6589.17|6593.23|6593.23|6594.59|6594.59|6589.17|6589.17|0
1615549200000|2021-03-12 11:40:00|6593.58|6593.58|6593.57|6593.57|6595.27|6595.27|6593.57|6593.57|0
1615549500000|2021-03-12 11:45:00|6593.39|6593.39|6597.24|6597.24|6597.24|6597.24|6593.39|6593.39|0
1615549800000|2021-03-12 11:50:00|6597.59|6597.59|6602.9|6602.9|6602.9|6602.9|6597.03|6597.03|0
1615550100000|2021-03-12 11:55:00|6603.25|6603.25|6599.83|6599.83|6603.25|6603.25|6599.83|6599.83|0
1615550400000|2021-03-12 12:00:00|6599.48|6599.48|6598.13|6598.13|6600.36|6600.36|6597.84|6597.84|0
1615550700000|2021-03-12 12:05:00|6596.63|6596.63|6600.55|6600.55|6600.55|6600.55|6596.63|6596.63|0
1615551000000|2021-03-12 12:10:00|6600.9|6600.9|6600.45|6600.45|6601.15|6601.15|6599.8|6599.8|0
1615551300000|2021-03-12 12:15:00|6601.31|6601.31|6604.45|6604.45|6605.03|6605.03|6601.31|6601.31|0
1615551600000|2021-03-12 12:20:00|6603.96|6603.96|6603.8|6603.8|6603.96|6603.96|6601.61|6601.61|0
1615551900000|2021-03-12 12:25:00|6604.55|6604.55|6603.03|6603.03|6606.79|6606.79|6602.85|6602.85|0
1615552200000|2021-03-12 12:30:00|6603.38|6603.38|6606.12|6606.12|6606.12|6606.12|6603.38|6603.38|0
1615552500000|2021-03-12 12:35:00|6605.07|6605.07|6610.85|6610.85|6610.85|6610.85|6604.58|6604.58|0
1615552800000|2021-03-12 12:40:00|6611.03|6611.03|6611.73|6611.73|6611.91|6611.91|6610.01|6610.01|0
1615553100000|2021-03-12 12:45:00|6613.23|6613.23|6619.38|6619.38|6619.38|6619.38|6613.23|6613.23|0
1615553400000|2021-03-12 12:50:00|6619.03|6619.03|6620.32|6620.32|6621.17|6621.17|6617.63|6617.63|0
1615553700000|2021-03-12 12:55:00|6619.97|6619.97|6623.06|6623.06|6623.41|6623.41|6618.04|6618.04|0
1615554000000|2021-03-12 13:00:00|6622.57|6622.57|6622.84|6622.84|6625.42|6625.42|6621.56|6621.56|0
1615554300000|2021-03-12 13:05:00|6623.19|6623.19|6624.04|6624.04|6624.64|6624.64|6621.8|6621.8|0
1615554600000|2021-03-12 13:10:00|6624.33|6624.33|6615.61|6615.61|6625.32|6625.32|6615.61|6615.61|0
1615554900000|2021-03-12 13:15:00|6615.79|6615.79|6626.07|6626.07|6626.07|6626.07|6615.51|6615.51|0
1615555200000|2021-03-12 13:20:00|6626.42|6626.42|6629.41|6629.41|6630.49|6630.49|6626.42|6626.42|0
1615555500000|2021-03-12 13:25:00|6629.12|6629.12|6629.74|6629.74|6631.98|6631.98|6628.94|6628.94|0
1615555800000|2021-03-12 13:30:00|6630.23|6630.23|6625.83|6625.83|6632.14|6632.14|6625.65|6625.65|0
1615556100000|2021-03-12 13:35:00|6625.49|6625.49|6625.89|6625.89|6629.32|6629.32|6622.96|6622.96|0
1615556400000|2021-03-12 13:40:00|6626.08|6626.08|6622.48|6622.48|6627.61|6627.61|6622.48|6622.48|0
1615556700000|2021-03-12 13:45:00|6622.77|6622.77|6617.91|6617.91|6623.33|6623.33|6617.91|6617.91|0
1615557000000|2021-03-12 13:50:00|6617.54|6617.54|6617.33|6617.33|6618.74|6618.74|6615.41|6615.41|0
1615557300000|2021-03-12 13:55:00|6616.84|6616.84|6612.1|6612.1|6616.84|6616.84|6611.96|6611.96|0
1615557600000|2021-03-12 14:00:00|6612.45|6612.45|6616.11|6616.11|6616.46|6616.46|6611.36|6611.36|0
1615557900000|2021-03-12 14:05:00|6615.36|6615.36|6617.57|6617.57|6620.38|6620.38|6615.36|6615.36|0
1615558200000|2021-03-12 14:10:00|6618.32|6618.32|6616.62|6616.62|6618.32|6618.32|6616.62|6616.62|0
1615558500000|2021-03-12 14:15:00|6616.97|6616.97|6616.41|6616.41|6617.67|6617.67|6615.58|6615.58|0
1615558800000|2021-03-12 14:20:00|6617.11|6617.11|6619.28|6619.28|6619.28|6619.28|6615.37|6615.37|0
1615559100000|2021-03-12 14:25:00|6619.09|6619.09|6619.9|6619.9|6622.51|6622.51|6619.09|6619.09|0
1615559400000|2021-03-12 14:30:00|6620.09|6620.09|6647.53|6647.53|6647.82|6647.82|6619.62|6619.62|0
1615559700000|2021-03-12 14:35:00|6647.88|6647.88|6647.28|6647.28|6650.78|6650.78|6637.08|6637.08|0
1615560000000|2021-03-12 14:40:00|6647.09|6647.09|6654.11|6654.11|6654.11|6654.11|6646.05|6646.05|0
1615560300000|2021-03-12 14:45:00|6655.16|6655.16|6652.38|6652.38|6656.26|6656.26|6649.81|6649.81|0
1615560600000|2021-03-12 14:50:00|6652.87|6652.87|6660.89|6660.89|6660.89|6660.89|6652.52|6652.52|0
1615560900000|2021-03-12 14:55:00|6661.93|6661.93|6662.05|6662.05|6669.45|6669.45|6661.75|6661.75|0
1615561200000|2021-03-12 15:00:00|6662.4|6662.4|6663.11|6663.11|6665.64|6665.64|6662.4|6662.4|0
1615561500000|2021-03-12 15:05:00|6664.16|6664.16|6672.09|6672.09|6672.09|6672.09|6662.57|6662.57|0
1615561800000|2021-03-12 15:10:00|6671.34|6671.34|6673.73|6673.73|6673.73|6673.73|6667.36|6667.36|0
1615562100000|2021-03-12 15:15:00|6674.08|6674.08|6676.52|6676.52|6678.62|6678.62|6674.08|6674.08|0
1615562400000|2021-03-12 15:20:00|6675.78|6675.78|6671.57|6671.57|6675.78|6675.78|6669.41|6669.41|0
1615562700000|2021-03-12 15:25:00|6671.92|6671.92|6659.51|6659.51|6671.92|6671.92|6658.1|6658.1|0
1615563000000|2021-03-12 15:30:00|6659.3|6659.3|6665.59|6665.59|6665.94|6665.94|6658.29|6658.29|0
1615563300000|2021-03-12 15:35:00|6666.3|6666.3|6670.59|6670.59|6671.29|6671.29|6665.73|6665.73|0
1615563600000|2021-03-12 15:40:00|6671.34|6671.34|6673.08|6673.08|6673.22|6673.22|6669.77|6669.77|0
1615563900000|2021-03-12 15:45:00|6673.43|6673.43|6674.37|6674.37|6674.55|6674.55|6670.77|6670.77|0
1615564200000|2021-03-12 15:50:00|6674.72|6674.72|6668.29|6668.29|6675.82|6675.82|6667.48|6667.48|0
1615564500000|2021-03-12 15:55:00|6668.48|6668.48|6661.25|6661.25|6670.95|6670.95|6659.32|6659.32|0
1615564800000|2021-03-12 16:00:00|6660.91|6660.91|6661.52|6661.52|6666.46|6666.46|6659.51|6659.51|0
1615565100000|2021-03-12 16:05:00|6661.87|6661.87|6667.34|6667.34|6668.06|6668.06|6661.87|6661.87|0
1615565400000|2021-03-12 16:10:00|6667.69|6667.69|6671.31|6671.31|6671.52|6671.52|6667.32|6667.32|0
1615565700000|2021-03-12 16:15:00|6671.02|6671.02|6672.42|6672.42|6673.26|6673.26|6670.49|6670.49|0
1615566000000|2021-03-12 16:20:00|6672.07|6672.07|6672.54|6672.54|6673.05|6673.05|6668.82|6668.82|0
1615566300000|2021-03-12 16:25:00|6672.72|6672.72|6672.09|6672.09|6675.68|6675.68|6670.88|6670.88|0
1615796100000|2021-03-15 08:15:00|6732.89|6732.89|6732.07|6732.07|6735.74|6735.74|6730.96|6730.96|0
1615796400000|2021-03-15 08:20:00|6732.82|6732.82|6719.08|6719.08|6732.82|6732.82|6716.08|6716.08|0
1615796700000|2021-03-15 08:25:00|6718.73|6718.73|6713.35|6713.35|6718.73|6718.73|6711.25|6711.25|0
1615797000000|2021-03-15 08:30:00|6714.32|6714.32|6711.02|6711.02|6717.51|6717.51|6708.51|6708.51|0
1615797300000|2021-03-15 08:35:00|6711.71|6711.71|6707.04|6707.04|6713.13|6713.13|6707.04|6707.04|0
1615797600000|2021-03-15 08:40:00|6707.52|6707.52|6714.83|6714.83|6715.87|6715.87|6706.97|6706.97|0
1615797900000|2021-03-15 08:45:00|6715.88|6715.88|6719.7|6719.7|6721.8|6721.8|6715.88|6715.88|0
1615798200000|2021-03-15 08:50:00|6719.52|6719.52|6718.38|6718.38|6719.52|6719.52|6715.84|6715.84|0
1615798500000|2021-03-15 08:55:00|6717.52|6717.52|6710.98|6710.98|6718.27|6718.27|6710.35|6710.35|0
1615798800000|2021-03-15 09:00:00|6711.73|6711.73|6705.99|6705.99|6711.73|6711.73|6705.04|6705.04|0
1615799100000|2021-03-15 09:05:00|6706.34|6706.34|6711.01|6711.01|6711.36|6711.36|6706.34|6706.34|0
1615799400000|2021-03-15 09:10:00|6710.31|6710.31|6710.19|6710.19|6711.63|6711.63|6709.49|6709.49|0
1615799700000|2021-03-15 09:15:00|6709.84|6709.84|6709.27|6709.27|6711.02|6711.02|6706.03|6706.03|0
1615800000000|2021-03-15 09:20:00|6712.27|6712.27|6714.38|6714.38|6715.54|6715.54|6712.27|6712.27|0
1615800300000|2021-03-15 09:25:00|6715.35|6715.35|6712|6712|6717.69|6717.69|6711.7|6711.7|0
1615800600000|2021-03-15 09:30:00|6711.51|6711.51|6709.2|6709.2|6711.51|6711.51|6705.9|6705.9|0
1615800900000|2021-03-15 09:35:00|6710.25|6710.25|6713.43|6713.43|6713.43|6713.43|6710.25|6710.25|0
1615801200000|2021-03-15 09:40:00|6713.78|6713.78|6713.3|6713.3|6713.78|6713.78|6709.49|6709.49|0
1615801500000|2021-03-15 09:45:00|6713.01|6713.01|6715.5|6715.5|6715.85|6715.85|6712.85|6712.85|0
1615801800000|2021-03-15 09:50:00|6714.93|6714.93|6719.2|6719.2|6719.2|6719.2|6714.84|6714.84|0
1615802100000|2021-03-15 09:55:00|6719.89|6719.89|6721.75|6721.75|6721.95|6721.95|6719.89|6719.89|0
1615802400000|2021-03-15 10:00:00|6722.45|6722.45|6721.15|6721.15|6722.45|6722.45|6718.89|6718.89|0
1615802700000|2021-03-15 10:05:00|6720.41|6720.41|6721.04|6721.04|6724.15|6724.15|6719.3|6719.3|0
1615803000000|2021-03-15 10:10:00|6721.61|6721.61|6721.8|6721.8|6723.14|6723.14|6721.05|6721.05|0
1615803300000|2021-03-15 10:15:00|6721.1|6721.1|6719.29|6719.29|6722.02|6722.02|6717.92|6717.92|0
1615803600000|2021-03-15 10:20:00|6717.04|6717.04|6723.99|6723.99|6725.22|6725.22|6716.69|6716.69|0
1615803900000|2021-03-15 10:25:00|6724.34|6724.34|6721.25|6721.25|6724.34|6724.34|6720.21|6720.21|0
1615804200000|2021-03-15 10:30:00|6720.56|6720.56|6717.01|6717.01|6720.91|6720.91|6717.01|6717.01|0
1615804500000|2021-03-15 10:35:00|6715.51|6715.51|6719.91|6719.91|6719.91|6719.91|6714.94|6714.94|0
1615804800000|2021-03-15 10:40:00|6720.28|6720.28|6716.01|6716.01|6720.88|6720.88|6714.78|6714.78|0
1615805100000|2021-03-15 10:45:00|6716.19|6716.19|6719|6719|6720.42|6720.42|6715.27|6715.27|0
1615805400000|2021-03-15 10:50:00|6719.19|6719.19|6713.09|6713.09|6719.19|6719.19|6713.09|6713.09|0
1615805700000|2021-03-15 10:55:00|6712.74|6712.74|6713.01|6713.01|6714.1|6714.1|6711.8|6711.8|0
1615806000000|2021-03-15 11:00:00|6713.56|6713.56|6711.7|6711.7|6713.56|6713.56|6710.06|6710.06|0
1615806300000|2021-03-15 11:05:00|6712.07|6712.07|6713.98|6713.98|6713.98|6713.98|6710.85|6710.85|0
1615806600000|2021-03-15 11:10:00|6713.8|6713.8|6715.07|6715.07|6715.67|6715.67|6713.49|6713.49|0
1615806900000|2021-03-15 11:15:00|6715.56|6715.56|6720.93|6720.93|6723.71|6723.71|6715.56|6715.56|0
1615807200000|2021-03-15 11:20:00|6720.45|6720.45|6721.56|6721.56|6721.98|6721.98|6719.75|6719.75|0
1615807500000|2021-03-15 11:25:00|6721.27|6721.27|6707.94|6707.94|6721.27|6721.27|6707.94|6707.94|0
1615807800000|2021-03-15 11:30:00|6707.57|6707.57|6702.43|6702.43|6708.97|6708.97|6702.43|6702.43|0
1615808100000|2021-03-15 11:35:00|6702.07|6702.07|6698.09|6698.09|6702.07|6702.07|6697.8|6697.8|0
1615808400000|2021-03-15 11:40:00|6697.39|6697.39|6696.19|6696.19|6697.39|6697.39|6693.05|6693.05|0
1615808700000|2021-03-15 11:45:00|6695.44|6695.44|6694.65|6694.65|6695.44|6695.44|6692.59|6692.59|0
1615809000000|2021-03-15 11:50:00|6694.36|6694.36|6693.81|6693.81|6695.76|6695.76|6693.05|6693.05|0
1615809300000|2021-03-15 11:55:00|6693.46|6693.46|6693.33|6693.33|6694.15|6694.15|6691.27|6691.27|0
1615809600000|2021-03-15 12:00:00|6694.38|6694.38|6692.02|6692.02|6696.83|6696.83|6691.27|6691.27|0
1615809900000|2021-03-15 12:05:00|6691.84|6691.84|6691.1|6691.1|6692.89|6692.89|6687.98|6687.98|0
1615810200000|2021-03-15 12:10:00|6690.4|6690.4|6680.35|6680.35|6690.4|6690.4|6679.79|6679.79|0
1615810500000|2021-03-15 12:15:00|6680|6680|6677.6|6677.6|6680.33|6680.33|6675.69|6675.69|0
1615810800000|2021-03-15 12:20:00|6677.41|6677.41|6680.89|6680.89|6681.3|6681.3|6676.36|6676.36|0
1615811100000|2021-03-15 12:25:00|6681.38|6681.38|6682.89|6682.89|6683.66|6683.66|6681.38|6681.38|0
1615811400000|2021-03-15 12:30:00|6683.64|6683.64|6679.84|6679.84|6685.28|6685.28|6679.84|6679.84|0
1615811700000|2021-03-15 12:35:00|6679.15|6679.15|6679.3|6679.3|6680.9|6680.9|6678.09|6678.09|0
1615812000000|2021-03-15 12:40:00|6678.95|6678.95|6678.94|6678.94|6680.78|6680.78|6678.02|6678.02|0
1615812300000|2021-03-15 12:45:00|6678.59|6678.59|6673.76|6673.76|6678.95|6678.95|6673.42|6673.42|0
1615812600000|2021-03-15 12:50:00|6674.12|6674.12|6674.15|6674.15|6674.15|6674.15|6670.65|6670.65|0
1615812900000|2021-03-15 12:55:00|6674.43|6674.43|6674.81|6674.81|6676.7|6676.7|6674.11|6674.11|0
1615813200000|2021-03-15 13:00:00|6674.46|6674.46|6671.02|6671.02|6674.46|6674.46|6668.74|6668.74|0
1615813500000|2021-03-15 13:05:00|6671.37|6671.37|6681.47|6681.47|6682.45|6682.45|6671.37|6671.37|0
1615813800000|2021-03-15 13:10:00|6681.65|6681.65|6677.35|6677.35|6684.55|6684.55|6677|6677|0
1615814100000|2021-03-15 13:15:00|6677|6677|6680.46|6680.46|6680.46|6680.46|6675.77|6675.77|0
1615814400000|2021-03-15 13:20:00|6681.21|6681.21|6681.58|6681.58|6681.68|6681.68|6678.44|6678.44|0
1615814700000|2021-03-15 13:25:00|6681.87|6681.87|6681.34|6681.34|6682.57|6682.57|6680|6680|0
1615815000000|2021-03-15 13:30:00|6682.04|6682.04|6680.45|6680.45|6684.38|6684.38|6680.18|6680.18|0
1615815300000|2021-03-15 13:35:00|6680.16|6680.16|6683.73|6683.73|6683.87|6683.87|6679.04|6679.04|0
1615815600000|2021-03-15 13:40:00|6683.38|6683.38|6678.04|6678.04|6683.38|6683.38|6678.04|6678.04|0
1615815900000|2021-03-15 13:45:00|6677.34|6677.34|6668.22|6668.22|6677.53|6677.53|6667.83|6667.83|0
1615816200000|2021-03-15 13:50:00|6668.4|6668.4|6662.09|6662.09|6668.91|6668.91|6662.09|6662.09|0
1615816500000|2021-03-15 13:55:00|6661.72|6661.72|6658.67|6658.67|6662.44|6662.44|6657.11|6657.11|0
1615816800000|2021-03-15 14:00:00|6659.02|6659.02|6653.93|6653.93|6660.07|6660.07|6647.27|6647.27|0
1615817100000|2021-03-15 14:05:00|6653.38|6653.38|6653.17|6653.17|6654.24|6654.24|6651.37|6651.37|0
1615817400000|2021-03-15 14:10:00|6652.81|6652.81|6654.44|6654.44|6656.66|6656.66|6651.37|6651.37|0
1615817700000|2021-03-15 14:15:00|6653.39|6653.39|6650.39|6650.39|6653.77|6653.77|6645.39|6645.39|0
1615818000000|2021-03-15 14:20:00|6650.88|6650.88|6651.02|6651.02|6653.56|6653.56|6650.52|6650.52|0
1615818300000|2021-03-15 14:25:00|6650.81|6650.81|6645.61|6645.61|6651.16|6651.16|6644.77|6644.77|0
1615818600000|2021-03-15 14:30:00|6645.42|6645.42|6642.91|6642.91|6646.6|6646.6|6642.91|6642.91|0
1615818900000|2021-03-15 14:35:00|6643.28|6643.28|6641.33|6641.33|6647.56|6647.56|6640.97|6640.97|0
1615819200000|2021-03-15 14:40:00|6639.75|6639.75|6639.35|6639.35|6640.54|6640.54|6637.51|6637.51|0
1615819500000|2021-03-15 14:45:00|6638.61|6638.61|6636.31|6636.31|6640.67|6640.67|6636.31|6636.31|0
1615819800000|2021-03-15 14:50:00|6635.53|6635.53|6641.71|6641.71|6643.2|6643.2|6634.83|6634.83|0
1615820100000|2021-03-15 14:55:00|6641.89|6641.89|6635.62|6635.62|6641.89|6641.89|6634.83|6634.83|0
1615820400000|2021-03-15 15:00:00|6634.57|6634.57|6633.97|6633.97|6634.59|6634.59|6630.31|6630.31|0
1615820700000|2021-03-15 15:05:00|6634.32|6634.32|6636.72|6636.72|6638.88|6638.88|6634.32|6634.32|0
1615821000000|2021-03-15 15:10:00|6637.07|6637.07|6637.02|6637.02|6637.42|6637.42|6634.8|6634.8|0
1615821300000|2021-03-15 15:15:00|6637.31|6637.31|6631.49|6631.49|6637.99|6637.99|6627.74|6627.74|0
1615821600000|2021-03-15 15:20:00|6631.14|6631.14|6627.09|6627.09|6631.14|6631.14|6625.96|6625.96|0
1615821900000|2021-03-15 15:25:00|6626.8|6626.8|6617.14|6617.14|6626.99|6626.99|6617|6617|0
1615822200000|2021-03-15 15:30:00|6616.79|6616.79|6611.33|6611.33|6617.14|6617.14|6609.96|6609.96|0
1615822500000|2021-03-15 15:35:00|6611.81|6611.81|6595.56|6595.56|6611.81|6611.81|6594.04|6594.04|0
1615822800000|2021-03-15 15:40:00|6595.93|6595.93|6604.53|6604.53|6604.53|6604.53|6595.93|6595.93|0
1615823100000|2021-03-15 15:45:00|6604.35|6604.35|6606.16|6606.16|6608.68|6608.68|6602.24|6602.24|0
1615823400000|2021-03-15 15:50:00|6605.81|6605.81|6606.42|6606.42|6607.76|6607.76|6605.18|6605.18|0
1615823700000|2021-03-15 15:55:00|6606.95|6606.95|6607.55|6607.55|6610.34|6610.34|6605.13|6605.13|0
1615824000000|2021-03-15 16:00:00|6608.3|6608.3|6606.12|6606.12|6608.3|6608.3|6600.64|6600.64|0
1615824300000|2021-03-15 16:05:00|6606.87|6606.87|6609.65|6609.65|6611.04|6611.04|6606.74|6606.74|0
1615824600000|2021-03-15 16:10:00|6610.01|6610.01|6606.37|6606.37|6610.58|6610.58|6604.17|6604.17|0
1615824900000|2021-03-15 16:15:00|6606.58|6606.58|6607|6607|6613.23|6613.23|6606.58|6606.58|0
1615825200000|2021-03-15 16:20:00|6606.81|6606.81|6611.82|6611.82|6613.01|6613.01|6606.63|6606.63|0
1615825500000|2021-03-15 16:25:00|6612.17|6612.17|6614.41|6614.41|6615.94|6615.94|6611.4|6611.4|0
1615882500000|2021-03-16 08:15:00|6702.13|6702.13|6713.59|6713.59|6716.32|6716.32|6701.07|6701.07|0
1615882800000|2021-03-16 08:20:00|6713.24|6713.24|6727.08|6727.08|6727.43|6727.43|6710.66|6710.66|0
1615883100000|2021-03-16 08:25:00|6727.43|6727.43|6727.2|6727.2|6732.8|6732.8|6724.08|6724.08|0
1615883400000|2021-03-16 08:30:00|6728.18|6728.18|6718.65|6718.65|6729.13|6729.13|6718.65|6718.65|0
1615883700000|2021-03-16 08:35:00|6717.25|6717.25|6705.27|6705.27|6717.25|6717.25|6704.03|6704.03|0
1615884000000|2021-03-16 08:40:00|6704.22|6704.22|6697.28|6697.28|6704.22|6704.22|6697.28|6697.28|0
1615884300000|2021-03-16 08:45:00|6697.77|6697.77|6688.55|6688.55|6699.18|6699.18|6688.55|6688.55|0
1615884600000|2021-03-16 08:50:00|6686.8|6686.8|6684.21|6684.21|6690.23|6690.23|6683.72|6683.72|0
1615884900000|2021-03-16 08:55:00|6683.46|6683.46|6679.6|6679.6|6684.2|6684.2|6678.2|6678.2|0
1615885200000|2021-03-16 09:00:00|6679.95|6679.95|6675.17|6675.17|6680.3|6680.3|6675.05|6675.05|0
1615885500000|2021-03-16 09:05:00|6675.74|6675.74|6683.99|6683.99|6687.57|6687.57|6675.45|6675.45|0
1615885800000|2021-03-16 09:10:00|6684.47|6684.47|6679.69|6679.69|6685.93|6685.93|6676.21|6676.21|0
1615886100000|2021-03-16 09:15:00|6680.06|6680.06|6684.04|6684.04|6685.75|6685.75|6679.71|6679.71|0
1615886400000|2021-03-16 09:20:00|6684.39|6684.39|6685.3|6685.3|6685.71|6685.71|6681.58|6681.58|0
1615886700000|2021-03-16 09:25:00|6684.81|6684.81|6679.11|6679.11|6685.88|6685.88|6678.27|6678.27|0
1615887000000|2021-03-16 09:30:00|6679.29|6679.29|6677.17|6677.17|6681.89|6681.89|6675.77|6675.77|0
1615887300000|2021-03-16 09:35:00|6676.82|6676.82|6680.68|6680.68|6682.17|6682.17|6676.08|6676.08|0
1615887600000|2021-03-16 09:40:00|6681.17|6681.17|6678.09|6678.09|6682.41|6682.41|6678.09|6678.09|0
1615887900000|2021-03-16 09:45:00|6677.6|6677.6|6669.49|6669.49|6677.6|6677.6|6669.49|6669.49|0
1615888200000|2021-03-16 09:50:00|6669.12|6669.12|6659.51|6659.51|6669.12|6669.12|6659.16|6659.16|0
1615888500000|2021-03-16 09:55:00|6660|6660|6655.89|6655.89|6662.8|6662.8|6655.89|6655.89|0
1615888800000|2021-03-16 10:00:00|6655.52|6655.52|6654.73|6654.73|6657.02|6657.02|6654.15|6654.15|0
1615889100000|2021-03-16 10:05:00|6654.38|6654.38|6649.59|6649.59|6655.08|6655.08|6649.1|6649.1|0
1615889400000|2021-03-16 10:10:00|6649.77|6649.77|6651.24|6651.24|6651.97|6651.97|6649.49|6649.49|0
1615889700000|2021-03-16 10:15:00|6651.82|6651.82|6649.68|6649.68|6651.92|6651.92|6649.68|6649.68|0
1615890000000|2021-03-16 10:20:00|6647.58|6647.58|6648.59|6648.59|6653.03|6653.03|6646.89|6646.89|0
1615890300000|2021-03-16 10:25:00|6648.03|6648.03|6643.96|6643.96|6648.15|6648.15|6643.68|6643.68|0
1615890600000|2021-03-16 10:30:00|6643.61|6643.61|6645.07|6645.07|6645.26|6645.26|6641.87|6641.87|0
1615890900000|2021-03-16 10:35:00|6644.89|6644.89|6643.92|6643.92|6648.99|6648.99|6643.74|6643.74|0
1615891200000|2021-03-16 10:40:00|6644.11|6644.11|6645.87|6645.87|6646.33|6646.33|6641.57|6641.57|0
1615891500000|2021-03-16 10:45:00|6645.52|6645.52|6645.04|6645.04|6645.52|6645.52|6640.36|6640.36|0
1615891800000|2021-03-16 10:50:00|6644.7|6644.7|6643.71|6643.71|6646.72|6646.72|6641.86|6641.86|0
1615892100000|2021-03-16 10:55:00|6644.08|6644.08|6644.09|6644.09|6644.58|6644.58|6637.54|6637.54|0
1615892400000|2021-03-16 11:00:00|6644.44|6644.44|6654.68|6654.68|6654.68|6654.68|6644.44|6644.44|0
1615892700000|2021-03-16 11:05:00|6655.66|6655.66|6661.53|6661.53|6662.2|6662.2|6655.66|6655.66|0
1615893000000|2021-03-16 11:10:00|6661.87|6661.87|6667.15|6667.15|6667.2|6667.2|6661.87|6661.87|0
1615893300000|2021-03-16 11:15:00|6667.5|6667.5|6679.03|6679.03|6679.78|6679.78|6667.5|6667.5|0
1615893600000|2021-03-16 11:20:00|6679.21|6679.21|6685.98|6685.98|6687.74|6687.74|6679.21|6679.21|0
1615893900000|2021-03-16 11:25:00|6685.62|6685.62|6684.09|6684.09|6686.61|6686.61|6683.8|6683.8|0
1615894200000|2021-03-16 11:30:00|6684.64|6684.64|6686.93|6686.93|6688.33|6688.33|6683.68|6683.68|0
1615894500000|2021-03-16 11:35:00|6686.58|6686.58|6687.84|6687.84|6689.38|6689.38|6686.58|6686.58|0
1615894800000|2021-03-16 11:40:00|6688.03|6688.03|6690.32|6690.32|6690.32|6690.32|6685.79|6685.79|0
1615895100000|2021-03-16 11:45:00|6689.57|6689.57|6696.27|6696.27|6696.27|6696.27|6689.57|6689.57|0
1615895400000|2021-03-16 11:50:00|6695.56|6695.56|6703.2|6703.2|6703.2|6703.2|6695.36|6695.36|0
1615895700000|2021-03-16 11:55:00|6702.85|6702.85|6702.95|6702.95|6705.02|6705.02|6700.56|6700.56|0
1615896000000|2021-03-16 12:00:00|6703.32|6703.32|6696.17|6696.17|6703.55|6703.55|6696.17|6696.17|0
1615896300000|2021-03-16 12:05:00|6696.52|6696.52|6696.31|6696.31|6697.74|6697.74|6693.78|6693.78|0
1615896600000|2021-03-16 12:10:00|6696.1|6696.1|6689.72|6689.72|6698.12|6698.12|6689.72|6689.72|0
1615896900000|2021-03-16 12:15:00|6690.42|6690.42|6684.5|6684.5|6691.07|6691.07|6683.05|6683.05|0
1615897200000|2021-03-16 12:20:00|6685.2|6685.2|6676.52|6676.52|6686.1|6686.1|6674.01|6674.01|0
1615897500000|2021-03-16 12:25:00|6677.01|6677.01|6673.57|6673.57|6677.01|6677.01|6670.04|6670.04|0
1615897800000|2021-03-16 12:30:00|6674.27|6674.27|6673.83|6673.83|6677.39|6677.39|6669.43|6669.43|0
1615898100000|2021-03-16 12:35:00|6673.55|6673.55|6676.62|6676.62|6677.14|6677.14|6668.5|6668.5|0
1615898400000|2021-03-16 12:40:00|6677.32|6677.32|6672.58|6672.58|6680.19|6680.19|6672.17|6672.17|0
1615898700000|2021-03-16 12:45:00|6672.4|6672.4|6676.37|6676.37|6676.37|6676.37|6671.35|6671.35|0
1615899000000|2021-03-16 12:50:00|6676.95|6676.95|6678.17|6678.17|6679.91|6679.91|6675.86|6675.86|0
1615899300000|2021-03-16 12:55:00|6677.68|6677.68|6669.84|6669.84|6678.52|6678.52|6667.99|6667.99|0
1615899600000|2021-03-16 13:00:00|6670.26|6670.26|6669.34|6669.34|6670.61|6670.61|6667.23|6667.23|0
1615899900000|2021-03-16 13:05:00|6668.97|6668.97|6670.44|6670.44|6673.09|6673.09|6668.78|6668.78|0
1615900200000|2021-03-16 13:10:00|6670.73|6670.73|6679.76|6679.76|6680.51|6680.51|6670.71|6670.71|0
1615900500000|2021-03-16 13:15:00|6680.11|6680.11|6682.22|6682.22|6687.27|6687.27|6679.36|6679.36|0
1615900800000|2021-03-16 13:20:00|6682.57|6682.57|6682.17|6682.17|6683|6683|6679.06|6679.06|0
1615901100000|2021-03-16 13:25:00|6681.96|6681.96|6682.67|6682.67|6682.89|6682.89|6679.34|6679.34|0
1615901400000|2021-03-16 13:30:00|6683.04|6683.04|6681.28|6681.28|6687.24|6687.24|6679.72|6679.72|0
1615901700000|2021-03-16 13:35:00|6680.99|6680.99|6675.35|6675.35|6681.97|6681.97|6674.5|6674.5|0
1615902000000|2021-03-16 13:40:00|6674.88|6674.88|6676.04|6676.04|6677.28|6677.28|6674.08|6674.08|0
1615902300000|2021-03-16 13:45:00|6676.33|6676.33|6678.66|6678.66|6679.2|6679.2|6672.63|6672.63|0
1615902600000|2021-03-16 13:50:00|6679.41|6679.41|6678.16|6678.16|6681.16|6681.16|6675.69|6675.69|0
1615902900000|2021-03-16 13:55:00|6678.51|6678.51|6678.68|6678.68|6680.44|6680.44|6678.19|6678.19|0
1615903200000|2021-03-16 14:00:00|6678.31|6678.31|6667.69|6667.69|6679.14|6679.14|6667.69|6667.69|0
1615903500000|2021-03-16 14:05:00|6667.4|6667.4|6662.34|6662.34|6667.4|6667.4|6659.41|6659.41|0
1615903800000|2021-03-16 14:10:00|6662.69|6662.69|6668.11|6668.11|6668.4|6668.4|6662.34|6662.34|0
1615904100000|2021-03-16 14:15:00|6668.29|6668.29|6674.32|6674.32|6675.16|6675.16|6667.81|6667.81|0
1615904400000|2021-03-16 14:20:00|6674.04|6674.04|6679.86|6679.86|6680.37|6680.37|6673.34|6673.34|0
1615904700000|2021-03-16 14:25:00|6680.21|6680.21|6685.12|6685.12|6685.77|6685.77|6680.21|6680.21|0
1615905000000|2021-03-16 14:30:00|6684.42|6684.42|6685.57|6685.57|6685.57|6685.57|6680.81|6680.81|0
1615905300000|2021-03-16 14:35:00|6685.37|6685.37|6675.17|6675.17|6685.37|6685.37|6674.69|6674.69|0
1615905600000|2021-03-16 14:40:00|6675.53|6675.53|6671.76|6671.76|6677.21|6677.21|6668.86|6668.86|0
1615905900000|2021-03-16 14:45:00|6671.57|6671.57|6672.29|6672.29|6673.87|6673.87|6670.1|6670.1|0
1615906200000|2021-03-16 14:50:00|6672.64|6672.64|6672.76|6672.76|6675.99|6675.99|6672.64|6672.64|0
1615906500000|2021-03-16 14:55:00|6672.01|6672.01|6669.67|6669.67|6672.01|6672.01|6664.03|6664.03|0
1615906800000|2021-03-16 15:00:00|6669.49|6669.49|6671.8|6671.8|6673.83|6673.83|6669.14|6669.14|0
1615907100000|2021-03-16 15:05:00|6672.09|6672.09|6666.44|6666.44|6672.09|6672.09|6666.03|6666.03|0
1615907400000|2021-03-16 15:10:00|6666.09|6666.09|6679.67|6679.67|6679.67|6679.67|6666.09|6666.09|0
1615907700000|2021-03-16 15:15:00|6680.16|6680.16|6689.28|6689.28|6689.28|6689.28|6680.16|6680.16|0
1615908000000|2021-03-16 15:20:00|6688.93|6688.93|6690.03|6690.03|6697.89|6697.89|6688.93|6688.93|0
1615908300000|2021-03-16 15:25:00|6688.98|6688.98|6685.49|6685.49|6690.67|6690.67|6684.79|6684.79|0
1615908600000|2021-03-16 15:30:00|6685.14|6685.14|6689.84|6689.84|6690|6690|6685.14|6685.14|0
1615908900000|2021-03-16 15:35:00|6689.55|6689.55|6697.66|6697.66|6697.66|6697.66|6688.53|6688.53|0
1615909200000|2021-03-16 15:40:00|6697.31|6697.31|6698.4|6698.4|6700.52|6700.52|6695.54|6695.54|0
1615909500000|2021-03-16 15:45:00|6697.7|6697.7|6699.39|6699.39|6699.39|6699.39|6696.89|6696.89|0
1615909800000|2021-03-16 15:50:00|6699.58|6699.58|6695.52|6695.52|6699.58|6699.58|6694.69|6694.69|0
1615910100000|2021-03-16 15:55:00|6695.87|6695.87|6700.97|6700.97|6700.97|6700.97|6693.98|6693.98|0
1615910400000|2021-03-16 16:00:00|6701.32|6701.32|6702.23|6702.23|6704.04|6704.04|6699.76|6699.76|0
1615910700000|2021-03-16 16:05:00|6701.74|6701.74|6695.29|6695.29|6701.79|6701.79|6695.29|6695.29|0
1615911000000|2021-03-16 16:10:00|6695.63|6695.63|6699.34|6699.34|6701.7|6701.7|6694.71|6694.71|0
1615911300000|2021-03-16 16:15:00|6699.52|6699.52|6703.8|6703.8|6704.32|6704.32|6697.61|6697.61|0
1615911600000|2021-03-16 16:20:00|6703.99|6703.99|6706.13|6706.13|6709.46|6709.46|6703.99|6703.99|0
1615911900000|2021-03-16 16:25:00|6705.64|6705.64|6707.47|6707.47|6711.92|6711.92|6705.29|6705.29|0
1615968900000|2021-03-17 08:15:00|6708.22|6708.22|6681.01|6681.01|6708.75|6708.75|6680.52|6680.52|0
1615969200000|2021-03-17 08:20:00|6680.66|6680.66|6675.86|6675.86|6681.94|6681.94|6669.59|6669.59|0
1615969500000|2021-03-17 08:25:00|6676.42|6676.42|6672.36|6672.36|6679.34|6679.34|6668.08|6668.08|0
1615969800000|2021-03-17 08:30:00|6672.73|6672.73|6679.44|6679.44|6681.19|6681.19|6672.73|6672.73|0
1615970100000|2021-03-17 08:35:00|6679.09|6679.09|6672.9|6672.9|6681.21|6681.21|6672.9|6672.9|0
1615970400000|2021-03-17 08:40:00|6673.25|6673.25|6666.92|6666.92|6674.26|6674.26|6666.92|6666.92|0
1615970700000|2021-03-17 08:45:00|6666.56|6666.56|6671.09|6671.09|6672.13|6672.13|6664.4|6664.4|0
1615971000000|2021-03-17 08:50:00|6670.74|6670.74|6668.41|6668.41|6673.25|6673.25|6668.06|6668.06|0
1615971300000|2021-03-17 08:55:00|6667.02|6667.02|6671.42|6671.42|6674.66|6674.66|6666.3|6666.3|0
1615971600000|2021-03-17 09:00:00|6671.77|6671.77|6670.53|6670.53|6673.32|6673.32|6669.98|6669.98|0
1615971900000|2021-03-17 09:05:00|6671.23|6671.23|6672.18|6672.18|6677.84|6677.84|6671.23|6671.23|0
1615972200000|2021-03-17 09:10:00|6671.83|6671.83|6669.63|6669.63|6674.03|6674.03|6669.47|6669.47|0
1615972500000|2021-03-17 09:15:00|6669.28|6669.28|6665.66|6665.66|6669.99|6669.99|6665.66|6665.66|0
1615972800000|2021-03-17 09:20:00|6665.95|6665.95|6668.58|6668.58|6670.89|6670.89|6665.25|6665.25|0
1615973100000|2021-03-17 09:25:00|6666.33|6666.33|6660.12|6660.12|6667.97|6667.97|6660.12|6660.12|0
1615973400000|2021-03-17 09:30:00|6660.82|6660.82|6649.65|6649.65|6661.31|6661.31|6649.3|6649.3|0
1615973700000|2021-03-17 09:35:00|6650.7|6650.7|6654.57|6654.57|6654.57|6654.57|6649.91|6649.91|0
1615974000000|2021-03-17 09:40:00|6654.92|6654.92|6657.97|6657.97|6658.68|6658.68|6654.39|6654.39|0
1615974300000|2021-03-17 09:45:00|6657.27|6657.27|6657.76|6657.76|6659.1|6659.1|6656.01|6656.01|0
1615974600000|2021-03-17 09:50:00|6658.11|6658.11|6648.36|6648.36|6658.15|6658.15|6648.36|6648.36|0
1615974900000|2021-03-17 09:55:00|6648.71|6648.71|6648.91|6648.91|6650.1|6650.1|6645.49|6645.49|0
1615975200000|2021-03-17 10:00:00|6649.12|6649.12|6647.6|6647.6|6651.76|6651.76|6647.6|6647.6|0
1615975500000|2021-03-17 10:05:00|6647.31|6647.31|6648.46|6648.46|6650.5|6650.5|6647.02|6647.02|0
1615975800000|2021-03-17 10:10:00|6647.76|6647.76|6650.22|6650.22|6656.69|6656.69|6647.51|6647.51|0
1615976100000|2021-03-17 10:15:00|6650.57|6650.57|6652.22|6652.22|6656.22|6656.22|6650.57|6650.57|0
1615976400000|2021-03-17 10:20:00|6651.52|6651.52|6646.9|6646.9|6651.52|6651.52|6645.36|6645.36|0
1615976700000|2021-03-17 10:25:00|6647.27|6647.27|6650.45|6650.45|6650.45|6650.45|6645.53|6645.53|0
1615977000000|2021-03-17 10:30:00|6650.64|6650.64|6644.15|6644.15|6651.61|6651.61|6643.45|6643.45|0
1615977300000|2021-03-17 10:35:00|6643.97|6643.97|6650.12|6650.12|6650.12|6650.12|6643.61|6643.61|0
1615977600000|2021-03-17 10:40:00|6650.3|6650.3|6658.53|6658.53|6658.53|6658.53|6650.3|6650.3|0
1615977900000|2021-03-17 10:45:00|6658.32|6658.32|6666.69|6666.69|6667.47|6667.47|6658.3|6658.3|0
1615978200000|2021-03-17 10:50:00|6667.39|6667.39|6669.32|6669.32|6669.92|6669.92|6667.04|6667.04|0
1615978500000|2021-03-17 10:55:00|6669.03|6669.03|6667.61|6667.61|6671.05|6671.05|6664.82|6664.82|0
1615978800000|2021-03-17 11:00:00|6667.26|6667.26|6667.41|6667.41|6668.31|6668.31|6665.66|6665.66|0
1615979100000|2021-03-17 11:05:00|6667.13|6667.13|6670.79|6670.79|6670.79|6670.79|6667.13|6667.13|0
1615979400000|2021-03-17 11:10:00|6671.14|6671.14|6665.95|6665.95|6672.21|6672.21|6664.92|6664.92|0
1615979700000|2021-03-17 11:15:00|6666.13|6666.13|6655.56|6655.56|6666.48|6666.48|6655.56|6655.56|0
1615980000000|2021-03-17 11:20:00|6656.25|6656.25|6646.7|6646.7|6657.19|6657.19|6646.33|6646.33|0
1615980300000|2021-03-17 11:25:00|6647.75|6647.75|6649.15|6649.15|6649.15|6649.15|6642.18|6642.18|0
1615980600000|2021-03-17 11:30:00|6649.44|6649.44|6650.84|6650.84|6650.84|6650.84|6647.19|6647.19|0
1615980900000|2021-03-17 11:35:00|6651.03|6651.03|6645.35|6645.35|6651.91|6651.91|6645|6645|0
1615981200000|2021-03-17 11:40:00|6645.54|6645.54|6641.72|6641.72|6645.54|6645.54|6641.72|6641.72|0
1615981500000|2021-03-17 11:45:00|6641.37|6641.37|6644.01|6644.01|6644.56|6644.56|6640.11|6640.11|0
1615981800000|2021-03-17 11:50:00|6644.36|6644.36|6645.37|6645.37|6647|6647|6644.36|6644.36|0
1615982100000|2021-03-17 11:55:00|6646.07|6646.07|6648.84|6648.84|6648.84|6648.84|6645.46|6645.46|0
1615982400000|2021-03-17 12:00:00|6649.39|6649.39|6642.73|6642.73|6650.02|6650.02|6642.03|6642.03|0
1615982700000|2021-03-17 12:05:00|6642.38|6642.38|6642.79|6642.79|6643.16|6643.16|6641.51|6641.51|0
1615983000000|2021-03-17 12:10:00|6643.28|6643.28|6646.86|6646.86|6646.86|6646.86|6641.67|6641.67|0
1615983300000|2021-03-17 12:15:00|6646.16|6646.16|6652.1|6652.1|6655.16|6655.16|6646.16|6646.16|0
1615983600000|2021-03-17 12:20:00|6653.15|6653.15|6649.89|6649.89|6653.15|6653.15|6649|6649|0
1615983900000|2021-03-17 12:25:00|6650.38|6650.38|6652.42|6652.42|6655.11|6655.11|6650.29|6650.29|0
1615984200000|2021-03-17 12:30:00|6652.77|6652.77|6651.7|6651.7|6652.77|6652.77|6650.16|6650.16|0
1615984500000|2021-03-17 12:35:00|6651.35|6651.35|6650.85|6650.85|6652.5|6652.5|6649.27|6649.27|0
1615984800000|2021-03-17 12:40:00|6650.28|6650.28|6653.86|6653.86|6654.35|6654.35|6647.69|6647.69|0
1615985100000|2021-03-17 12:45:00|6654.05|6654.05|6652.79|6652.79|6654.05|6654.05|6651.9|6651.9|0
1615985400000|2021-03-17 12:50:00|6652.09|6652.09|6657.11|6657.11|6657.46|6657.46|6650.28|6650.28|0
1615985700000|2021-03-17 12:55:00|6656.54|6656.54|6651.97|6651.97|6656.54|6656.54|6650.04|6650.04|0
1615986000000|2021-03-17 13:00:00|6651.62|6651.62|6641.22|6641.22|6651.62|6651.62|6641.22|6641.22|0
1615986300000|2021-03-17 13:05:00|6640.87|6640.87|6637.55|6637.55|6642.19|6642.19|6637.55|6637.55|0
1615986600000|2021-03-17 13:10:00|6637.84|6637.84|6634.61|6634.61|6638.84|6638.84|6634.26|6634.26|0
1615986900000|2021-03-17 13:15:00|6634.24|6634.24|6631.87|6631.87|6635.27|6635.27|6631.87|6631.87|0
1615987200000|2021-03-17 13:20:00|6632.35|6632.35|6629.66|6629.66|6633.63|6633.63|6629.66|6629.66|0
1615987500000|2021-03-17 13:25:00|6630.02|6630.02|6623.76|6623.76|6630.16|6630.16|6623.76|6623.76|0
1615987800000|2021-03-17 13:30:00|6623.27|6623.27|6620.18|6620.18|6623.27|6623.27|6618.14|6618.14|0
1615988100000|2021-03-17 13:35:00|6619.7|6619.7|6632.67|6632.67|6633.04|6633.04|6618.72|6618.72|0
1615988400000|2021-03-17 13:40:00|6632.85|6632.85|6636.55|6636.55|6638.79|6638.79|6630.57|6630.57|0
1615988700000|2021-03-17 13:45:00|6637.52|6637.52|6638.74|6638.74|6640.31|6640.31|6633.4|6633.4|0
1615989000000|2021-03-17 13:50:00|6638.39|6638.39|6636.9|6636.9|6643.26|6643.26|6635.57|6635.57|0
1615989300000|2021-03-17 13:55:00|6637.39|6637.39|6639.28|6639.28|6640.75|6640.75|6636.52|6636.52|0
1615989600000|2021-03-17 14:00:00|6639.49|6639.49|6638.91|6638.91|6639.49|6639.49|6633.91|6633.91|0
1615989900000|2021-03-17 14:05:00|6640.41|6640.41|6632.57|6632.57|6640.6|6640.6|6631.36|6631.36|0
1615990200000|2021-03-17 14:10:00|6632.92|6632.92|6642.15|6642.15|6642.15|6642.15|6632.22|6632.22|0
1615990500000|2021-03-17 14:15:00|6642.5|6642.5|6642.36|6642.36|6642.51|6642.51|6638.95|6638.95|0
1615990800000|2021-03-17 14:20:00|6642.02|6642.02|6638.1|6638.1|6642.02|6642.02|6635.69|6635.69|0
1615991100000|2021-03-17 14:25:00|6638.45|6638.45|6637.98|6637.98|6639.04|6639.04|6636.86|6636.86|0
1615991400000|2021-03-17 14:30:00|6638.47|6638.47|6637.35|6637.35|6638.88|6638.88|6635.3|6635.3|0
1615991700000|2021-03-17 14:35:00|6637.17|6637.17|6633.68|6633.68|6637.17|6637.17|6631.79|6631.79|0
1615992000000|2021-03-17 14:40:00|6633.33|6633.33|6624.85|6624.85|6633.33|6633.33|6623.61|6623.61|0
1615992300000|2021-03-17 14:45:00|6624.5|6624.5|6613.76|6613.76|6624.5|6624.5|6612.6|6612.6|0
1615992600000|2021-03-17 14:50:00|6613.41|6613.41|6623.56|6623.56|6627.06|6627.06|6613.41|6613.41|0
1615992900000|2021-03-17 14:55:00|6622.7|6622.7|6621.36|6621.36|6622.7|6622.7|6615.3|6615.3|0
1615993200000|2021-03-17 15:00:00|6621.17|6621.17|6617.71|6617.71|6621.87|6621.87|6615.7|6615.7|0
1615993500000|2021-03-17 15:05:00|6617.23|6617.23|6626.89|6626.89|6626.89|6626.89|6617.23|6617.23|0
1615993800000|2021-03-17 15:10:00|6626.4|6626.4|6622.96|6622.96|6628.25|6628.25|6622.36|6622.36|0
1615994100000|2021-03-17 15:15:00|6621.72|6621.72|6619.64|6619.64|6622.47|6622.47|6618.78|6618.78|0
1615994400000|2021-03-17 15:20:00|6619.99|6619.99|6621.65|6621.65|6623.83|6623.83|6619.99|6619.99|0
1615994700000|2021-03-17 15:25:00|6621.47|6621.47|6619.24|6619.24|6621.47|6621.47|6617.34|6617.34|0
1615995000000|2021-03-17 15:30:00|6618.89|6618.89|6617.6|6617.6|6619.53|6619.53|6612.59|6612.59|0
1615995300000|2021-03-17 15:35:00|6617.97|6617.97|6616.17|6616.17|6619.73|6619.73|6615.49|6615.49|0
1615995600000|2021-03-17 15:40:00|6617.67|6617.67|6620.86|6620.86|6621.51|6621.51|6616.89|6616.89|0
1615995900000|2021-03-17 15:45:00|6621.42|6621.42|6625.07|6625.07|6626.12|6626.12|6621.42|6621.42|0
1615996200000|2021-03-17 15:50:00|6624.89|6624.89|6626.57|6626.57|6626.57|6626.57|6622.28|6622.28|0
1615996500000|2021-03-17 15:55:00|6626.85|6626.85|6621.9|6621.9|6627.55|6627.55|6621.84|6621.84|0
1615996800000|2021-03-17 16:00:00|6622.09|6622.09|6624.32|6624.32|6626.07|6626.07|6622.09|6622.09|0
1615997100000|2021-03-17 16:05:00|6623.57|6623.57|6628.42|6628.42|6628.79|6628.79|6623.57|6623.57|0
1615997400000|2021-03-17 16:10:00|6627.84|6627.84|6629.45|6629.45|6630.5|6630.5|6627.13|6627.13|0
1615997700000|2021-03-17 16:15:00|6629.64|6629.64|6629.5|6629.5|6632.13|6632.13|6629.15|6629.15|0
1615998000000|2021-03-17 16:20:00|6629.69|6629.69|6629.71|6629.71|6633.41|6633.41|6627.25|6627.25|0
1615998300000|2021-03-17 16:25:00|6630.13|6630.13|6626.68|6626.68|6630.71|6630.71|6626.66|6626.66|0
1616055300000|2021-03-18 08:15:00|6652.26|6652.26|6658.55|6658.55|6663.64|6663.64|6650.5|6650.5|0
1616055600000|2021-03-18 08:20:00|6660.79|6660.79|6654.98|6654.98|6661.14|6661.14|6654.35|6654.35|0
1616055900000|2021-03-18 08:25:00|6654.64|6654.64|6643.72|6643.72|6655.33|6655.33|6643.72|6643.72|0
1616056200000|2021-03-18 08:30:00|6643.02|6643.02|6641.92|6641.92|6646.66|6646.66|6641.5|6641.5|0
1616056500000|2021-03-18 08:35:00|6642.49|6642.49|6640.3|6640.3|6644.73|6644.73|6639.25|6639.25|0
1616056800000|2021-03-18 08:40:00|6639.95|6639.95|6629.25|6629.25|6640.52|6640.52|6629.25|6629.25|0
1616057100000|2021-03-18 08:45:00|6629.6|6629.6|6627.83|6627.83|6631.34|6631.34|6621.22|6621.22|0
1616057400000|2021-03-18 08:50:00|6628.18|6628.18|6624.83|6624.83|6630.65|6630.65|6624.54|6624.54|0
1616057700000|2021-03-18 08:55:00|6624.48|6624.48|6630.54|6630.54|6630.82|6630.82|6624.48|6624.48|0
1616058000000|2021-03-18 09:00:00|6629.97|6629.97|6633.16|6633.16|6633.16|6633.16|6628.22|6628.22|0
1616058300000|2021-03-18 09:05:00|6633.86|6633.86|6639.84|6639.84|6640.67|6640.67|6633.86|6633.86|0
1616058600000|2021-03-18 09:10:00|6640.19|6640.19|6639.92|6639.92|6640.84|6640.84|6637.52|6637.52|0
1616058900000|2021-03-18 09:15:00|6640.41|6640.41|6642.28|6642.28|6644.88|6644.88|6637.52|6637.52|0
1616059200000|2021-03-18 09:20:00|6642.77|6642.77|6645.23|6645.23|6647.1|6647.1|6642.77|6642.77|0
1616059500000|2021-03-18 09:25:00|6645.05|6645.05|6642.44|6642.44|6645.05|6645.05|6641.39|6641.39|0
1616059800000|2021-03-18 09:30:00|6642.93|6642.93|6648.29|6648.29|6649.67|6649.67|6642.6|6642.6|0
1616060100000|2021-03-18 09:35:00|6647.72|6647.72|6647.52|6647.52|6647.97|6647.97|6645.33|6645.33|0
1616060400000|2021-03-18 09:40:00|6648.22|6648.22|6646.49|6646.49|6648.51|6648.51|6644.04|6644.04|0
1616060700000|2021-03-18 09:45:00|6646.14|6646.14|6640.84|6640.84|6647.19|6647.19|6640.84|6640.84|0
1616061000000|2021-03-18 09:50:00|6640.47|6640.47|6635.05|6635.05|6640.84|6640.84|6635.05|6635.05|0
1616061300000|2021-03-18 09:55:00|6636.1|6636.1|6643.29|6643.29|6643.29|6643.29|6636.06|6636.06|0
1616061600000|2021-03-18 10:00:00|6645.08|6645.08|6653.55|6653.55|6654.77|6654.77|6644.73|6644.73|0
1616061900000|2021-03-18 10:05:00|6653.91|6653.91|6658.04|6658.04|6661.4|6661.4|6653.84|6653.84|0
1616062200000|2021-03-18 10:10:00|6657.29|6657.29|6664.43|6664.43|6664.59|6664.59|6657.1|6657.1|0
1616062500000|2021-03-18 10:15:00|6661.79|6661.79|6670.17|6670.17|6670.26|6670.26|6659.49|6659.49|0
1616062800000|2021-03-18 10:20:00|6670.52|6670.52|6667.33|6667.33|6674.06|6674.06|6666.98|6666.98|0
1616063100000|2021-03-18 10:25:00|6666.63|6666.63|6667.3|6667.3|6670.07|6670.07|6663.23|6663.23|0
1616063400000|2021-03-18 10:30:00|6667.01|6667.01|6666.67|6666.67|6667.55|6667.55|6664.37|6664.37|0
1616063700000|2021-03-18 10:35:00|6666.48|6666.48|6666.46|6666.46|6667.55|6667.55|6663.33|6663.33|0
1616064000000|2021-03-18 10:40:00|6665.72|6665.72|6667.73|6667.73|6668.29|6668.29|6661.8|6661.8|0
1616064300000|2021-03-18 10:45:00|6668.08|6668.08|6666.23|6666.23|6669.37|6669.37|6665.93|6665.93|0
1616064600000|2021-03-18 10:50:00|6666.98|6666.98|6668.63|6668.63|6670.19|6670.19|6666.98|6666.98|0
1616064900000|2021-03-18 10:55:00|6668.15|6668.15|6664.21|6664.21|6671.81|6671.81|6664.21|6664.21|0
1616065200000|2021-03-18 11:00:00|6664.56|6664.56|6657.44|6657.44|6664.56|6664.56|6657.44|6657.44|0
1616065500000|2021-03-18 11:05:00|6658.14|6658.14|6655|6655|6660.53|6660.53|6655|6655|0
1616065800000|2021-03-18 11:10:00|6654.65|6654.65|6646.05|6646.05|6656.55|6656.55|6646.05|6646.05|0
1616066100000|2021-03-18 11:15:00|6645.7|6645.7|6643.3|6643.3|6645.7|6645.7|6639.52|6639.52|0
1616066400000|2021-03-18 11:20:00|6643.85|6643.85|6652.96|6652.96|6652.96|6652.96|6641.35|6641.35|0
1616066700000|2021-03-18 11:25:00|6655.01|6655.01|6653.1|6653.1|6655.24|6655.24|6652.46|6652.46|0
1616067000000|2021-03-18 11:30:00|6653.45|6653.45|6646.7|6646.7|6653.45|6653.45|6646.7|6646.7|0
1616067300000|2021-03-18 11:35:00|6645.37|6645.37|6639.47|6639.47|6645.37|6645.37|6638.01|6638.01|0
1616067600000|2021-03-18 11:40:00|6640.22|6640.22|6637.18|6637.18|6640.92|6640.92|6637.18|6637.18|0
1616067900000|2021-03-18 11:45:00|6637.66|6637.66|6636.31|6636.31|6639.69|6639.69|6636.31|6636.31|0
1616068200000|2021-03-18 11:50:00|6635.96|6635.96|6626.62|6626.62|6635.96|6635.96|6626.62|6626.62|0
1616068500000|2021-03-18 11:55:00|6626.33|6626.33|6632.35|6632.35|6633.95|6633.95|6625.45|6625.45|0
1616068800000|2021-03-18 12:00:00|6632.56|6632.56|6640.09|6640.09|6640.09|6640.09|6632.07|6632.07|0
1616069100000|2021-03-18 12:05:00|6640.28|6640.28|6642.29|6642.29|6645.64|6645.64|6640.28|6640.28|0
1616069400000|2021-03-18 12:10:00|6642.57|6642.57|6635.65|6635.65|6642.57|6642.57|6635.31|6635.31|0
1616069700000|2021-03-18 12:15:00|6635.47|6635.47|6631.23|6631.23|6635.47|6635.47|6629.44|6629.44|0
1616070000000|2021-03-18 12:20:00|6630.75|6630.75|6635.55|6635.55|6635.55|6635.55|6630.75|6630.75|0
1616070300000|2021-03-18 12:25:00|6634.98|6634.98|6636.75|6636.75|6636.75|6636.75|6634.28|6634.28|0
1616070600000|2021-03-18 12:30:00|6636.93|6636.93|6633.67|6633.67|6637.14|6637.14|6632.69|6632.69|0
1616070900000|2021-03-18 12:35:00|6633.32|6633.32|6626.05|6626.05|6634.72|6634.72|6626.05|6626.05|0
1616071200000|2021-03-18 12:40:00|6625.7|6625.7|6620.23|6620.23|6626.68|6626.68|6612.85|6612.85|0
1616071500000|2021-03-18 12:45:00|6618.48|6618.48|6615.68|6615.68|6618.48|6618.48|6615.13|6615.13|0
1616071800000|2021-03-18 12:50:00|6616.05|6616.05|6627.85|6627.85|6629.01|6629.01|6616.05|6616.05|0
1616072100000|2021-03-18 12:55:00|6627.66|6627.66|6622.83|6622.83|6629.57|6629.57|6622.08|6622.08|0
1616072400000|2021-03-18 13:00:00|6622.64|6622.64|6620.74|6620.74|6622.64|6622.64|6620.18|6620.18|0
1616072700000|2021-03-18 13:05:00|6621.43|6621.43|6622.58|6622.58|6624.03|6624.03|6621.43|6621.43|0
1616073000000|2021-03-18 13:10:00|6622.42|6622.42|6619.3|6619.3|6622.42|6622.42|6618.97|6618.97|0
1616073300000|2021-03-18 13:15:00|6619.01|6619.01|6625.41|6625.41|6626.3|6626.3|6617.76|6617.76|0
1616073600000|2021-03-18 13:20:00|6626.11|6626.11|6631.84|6631.84|6633.81|6633.81|6625.43|6625.43|0
1616073900000|2021-03-18 13:25:00|6632.58|6632.58|6632.13|6632.13|6635.36|6635.36|6630.69|6630.69|0
1616074200000|2021-03-18 13:30:00|6632.48|6632.48|6631.71|6631.71|6635.38|6635.38|6628.63|6628.63|0
1616074500000|2021-03-18 13:35:00|6632.08|6632.08|6641.32|6641.32|6641.68|6641.68|6631.59|6631.59|0
1616074800000|2021-03-18 13:40:00|6641.69|6641.69|6657.32|6657.32|6658.5|6658.5|6640.36|6640.36|0
1616075100000|2021-03-18 13:45:00|6656.97|6656.97|6650.63|6650.63|6656.97|6656.97|6644.38|6644.38|0
1616075400000|2021-03-18 13:50:00|6650.45|6650.45|6661.18|6661.18|6666.41|6666.41|6646.99|6646.99|0
1616075700000|2021-03-18 13:55:00|6660.83|6660.83|6668.1|6668.1|6670.32|6670.32|6660.83|6660.83|0
1616076000000|2021-03-18 14:00:00|6668.51|6668.51|6677.73|6677.73|6677.73|6677.73|6667.81|6667.81|0
1616076300000|2021-03-18 14:05:00|6678.71|6678.71|6674.63|6674.63|6683.86|6683.86|6672.86|6672.86|0
1616076600000|2021-03-18 14:10:00|6674.98|6674.98|6674.52|6674.52|6675.66|6675.66|6672.2|6672.2|0
1616076900000|2021-03-18 14:15:00|6675.06|6675.06|6673.28|6673.28|6678.67|6678.67|6672.79|6672.79|0
1616077200000|2021-03-18 14:20:00|6673.77|6673.77|6673.75|6673.75|6674.76|6674.76|6670.5|6670.5|0
1616077500000|2021-03-18 14:25:00|6673.93|6673.93|6677.66|6677.66|6680.97|6680.97|6673.93|6673.93|0
1616077800000|2021-03-18 14:30:00|6677.48|6677.48|6679.16|6679.16|6681.31|6681.31|6677.07|6677.07|0
1616078100000|2021-03-18 14:35:00|6678.68|6678.68|6681.12|6681.12|6683.25|6683.25|6675.1|6675.1|0
1616078400000|2021-03-18 14:40:00|6680.77|6680.77|6677.43|6677.43|6680.77|6680.77|6672.88|6672.88|0
1616078700000|2021-03-18 14:45:00|6677.14|6677.14|6665.89|6665.89|6677.14|6677.14|6665.89|6665.89|0
1616079000000|2021-03-18 14:50:00|6665.2|6665.2|6664.33|6664.33|6666.59|6666.59|6662.18|6662.18|0
1616079300000|2021-03-18 14:55:00|6664.68|6664.68|6666.82|6666.82|6668.25|6668.25|6664.68|6664.68|0
1616079600000|2021-03-18 15:00:00|6667.57|6667.57|6669.51|6669.51|6674.88|6674.88|6666.69|6666.69|0
1616079900000|2021-03-18 15:05:00|6669.02|6669.02|6673.38|6673.38|6674.35|6674.35|6668.83|6668.83|0
1616080200000|2021-03-18 15:10:00|6673.75|6673.75|6671.11|6671.11|6673.83|6673.83|6667.46|6667.46|0
1616080500000|2021-03-18 15:15:00|6671.3|6671.3|6667.99|6667.99|6671.3|6671.3|6667.99|6667.99|0
1616080800000|2021-03-18 15:20:00|6668.74|6668.74|6665.31|6665.31|6671.33|6671.33|6665.11|6665.11|0
1616081100000|2021-03-18 15:25:00|6665.13|6665.13|6674.54|6674.54|6675.65|6675.65|6664.57|6664.57|0
1616081400000|2021-03-18 15:30:00|6674.25|6674.25|6677.2|6677.2|6678.11|6678.11|6671.44|6671.44|0
1616081700000|2021-03-18 15:35:00|6677.49|6677.49|6674.19|6674.19|6677.54|6677.54|6673.26|6673.26|0
1616082000000|2021-03-18 15:40:00|6674.37|6674.37|6672.74|6672.74|6674.37|6674.37|6671.39|6671.39|0
1616082300000|2021-03-18 15:45:00|6672.39|6672.39|6675.45|6675.45|6677.44|6677.44|6672.32|6672.32|0
1616082600000|2021-03-18 15:50:00|6675.08|6675.08|6674.66|6674.66|6675.34|6675.34|6671.23|6671.23|0
1616082900000|2021-03-18 15:55:00|6674.47|6674.47|6677.92|6677.92|6679.52|6679.52|6674.12|6674.12|0
1616083200000|2021-03-18 16:00:00|6678.1|6678.1|6682.34|6682.34|6682.34|6682.34|6673.69|6673.69|0
1616083500000|2021-03-18 16:05:00|6682.16|6682.16|6680.29|6680.29|6683.29|6683.29|6679.06|6679.06|0
1616083800000|2021-03-18 16:10:00|6679.93|6679.93|6677.99|6677.99|6682.27|6682.27|6676.85|6676.85|0
1616084100000|2021-03-18 16:15:00|6677.64|6677.64|6678.73|6678.73|6679.66|6679.66|6675.33|6675.33|0
1616084400000|2021-03-18 16:20:00|6679.02|6679.02|6678.03|6678.03|6680.51|6680.51|6677.26|6677.26|0
1616084700000|2021-03-18 16:25:00|6679.53|6679.53|6677.52|6677.52|6681.89|6681.89|6676.44|6676.44|0
1616141700000|2021-03-19 08:15:00|6597.48|6597.48|6600.66|6600.66|6600.66|6600.66|6591.93|6591.93|0
1616142000000|2021-03-19 08:20:00|6602.39|6602.39|6613.42|6613.42|6615.23|6615.23|6602.39|6602.39|0
1616142300000|2021-03-19 08:25:00|6613.6|6613.6|6628.46|6628.46|6631.17|6631.17|6613.6|6613.6|0
1616142600000|2021-03-19 08:30:00|6628.64|6628.64|6629.45|6629.45|6632.9|6632.9|6625|6625|0
1616142900000|2021-03-19 08:35:00|6629.82|6629.82|6629.38|6629.38|6631.83|6631.83|6628.73|6628.73|0
1616143200000|2021-03-19 08:40:00|6629.93|6629.93|6619.48|6619.48|6630.22|6630.22|6619.11|6619.11|0
1616143500000|2021-03-19 08:45:00|6619.66|6619.66|6613.54|6613.54|6620.95|6620.95|6612.96|6612.96|0
1616143800000|2021-03-19 08:50:00|6613.83|6613.83|6616.21|6616.21|6619.43|6619.43|6613.83|6613.83|0
1616144100000|2021-03-19 08:55:00|6615.65|6615.65|6617.36|6617.36|6620.38|6620.38|6615.28|6615.28|0
1616144400000|2021-03-19 09:00:00|6618.2|6618.2|6616.97|6616.97|6619.23|6619.23|6616.11|6616.11|0
1616144700000|2021-03-19 09:05:00|6616.78|6616.78|6618.95|6618.95|6621.99|6621.99|6614.56|6614.56|0
1616145000000|2021-03-19 09:10:00|6618.2|6618.2|6615.35|6615.35|6619.21|6619.21|6614.6|6614.6|0
1616145300000|2021-03-19 09:15:00|6614.98|6614.98|6607.29|6607.29|6614.98|6614.98|6605.86|6605.86|0
1616145600000|2021-03-19 09:20:00|6607.83|6607.83|6615.01|6615.01|6615.01|6615.01|6607.83|6607.83|0
1616145900000|2021-03-19 09:25:00|6615.7|6615.7|6609.08|6609.08|6617.49|6617.49|6608.34|6608.34|0
1616146200000|2021-03-19 09:30:00|6608.38|6608.38|6610.52|6610.52|6611.68|6611.68|6608.38|6608.38|0
1616146500000|2021-03-19 09:35:00|6610.33|6610.33|6604.4|6604.4|6611.27|6611.27|6604.4|6604.4|0
1616146800000|2021-03-19 09:40:00|6603.91|6603.91|6605.24|6605.24|6607.69|6607.69|6603.42|6603.42|0
1616147100000|2021-03-19 09:45:00|6605.94|6605.94|6595.41|6595.41|6606.29|6606.29|6594.55|6594.55|0
1616147400000|2021-03-19 09:50:00|6596.11|6596.11|6598.35|6598.35|6598.51|6598.51|6593.86|6593.86|0
1616147700000|2021-03-19 09:55:00|6598.7|6598.7|6601.87|6601.87|6604.39|6604.39|6598.7|6598.7|0
1616148000000|2021-03-19 10:00:00|6602.22|6602.22|6600.25|6600.25|6606.93|6606.93|6600.25|6600.25|0
1616148300000|2021-03-19 10:05:00|6599.76|6599.76|6608.18|6608.18|6608.93|6608.93|6597.61|6597.61|0
1616148900000|2021-03-19 10:15:00|6605.74|6605.74|6574.94|6574.94|6607.2|6607.2|6566.5|6566.5|0
1616149200000|2021-03-19 10:20:00|6575.64|6575.64|6582.42|6582.42|6582.42|6582.42|6575.64|6575.64|0
1616149500000|2021-03-19 10:25:00|6583.12|6583.12|6600.31|6600.31|6600.31|6600.31|6581.9|6581.9|0
1616149800000|2021-03-19 10:30:00|6600.12|6600.12|6599.72|6599.72|6604.13|6604.13|6597.47|6597.47|0
1616150100000|2021-03-19 10:35:00|6599.44|6599.44|6595.46|6595.46|6605.52|6605.52|6594.82|6594.82|0
1616150400000|2021-03-19 10:40:00|6596.86|6596.86|6600.94|6600.94|6602.33|6602.33|6596.86|6596.86|0
1616150700000|2021-03-19 10:45:00|6600.65|6600.65|6604.82|6604.82|6605.38|6605.38|6600.65|6600.65|0
1616151000000|2021-03-19 10:50:00|6603.65|6603.65|6615.85|6615.85|6621.73|6621.73|6602.22|6602.22|0
1616151300000|2021-03-19 10:55:00|6615.5|6615.5|6615.36|6615.36|6619.27|6619.27|6609.41|6609.41|0
1616151600000|2021-03-19 11:00:00|6614.36|6614.36|6609.07|6609.07|6615.83|6615.83|6600.58|6600.58|0
1616151900000|2021-03-19 11:05:00|6609.36|6609.36|6605.69|6605.69|6612.08|6612.08|6604.24|6604.24|0
1616152200000|2021-03-19 11:10:00|6606.06|6606.06|6600.13|6600.13|6608.16|6608.16|6599.49|6599.49|0
1616152500000|2021-03-19 11:15:00|6599.57|6599.57|6594.75|6594.75|6599.84|6599.84|6594.4|6594.4|0
1616152800000|2021-03-19 11:20:00|6594.4|6594.4|6584.76|6584.76|6594.4|6594.4|6584.76|6584.76|0
1616153100000|2021-03-19 11:25:00|6584.41|6584.41|6583.17|6583.17|6586.89|6586.89|6582.31|6582.31|0
1616153400000|2021-03-19 11:30:00|6583.35|6583.35|6586.44|6586.44|6586.79|6586.79|6582.54|6582.54|0
1616153700000|2021-03-19 11:35:00|6586.93|6586.93|6591.78|6591.78|6591.98|6591.98|6585.39|6585.39|0
1616154000000|2021-03-19 11:40:00|6592.13|6592.13|6583.56|6583.56|6595.72|6595.72|6581.96|6581.96|0
1616154300000|2021-03-19 11:45:00|6583.75|6583.75|6590.39|6590.39|6590.73|6590.73|6583.27|6583.27|0
1616154600000|2021-03-19 11:50:00|6590.68|6590.68|6590.06|6590.06|6593.19|6593.19|6587.38|6587.38|0
1616154900000|2021-03-19 11:55:00|6589.78|6589.78|6588.37|6588.37|6595.79|6595.79|6588.37|6588.37|0
1616155200000|2021-03-19 12:00:00|6588.03|6588.03|6595.82|6595.82|6597.48|6597.48|6587.45|6587.45|0
1616155500000|2021-03-19 12:05:00|6596.17|6596.17|6590.53|6590.53|6597.67|6597.67|6590.53|6590.53|0
1616155800000|2021-03-19 12:10:00|6590.16|6590.16|6582.15|6582.15|6590.16|6590.16|6582.15|6582.15|0
1616156100000|2021-03-19 12:15:00|6581.8|6581.8|6587.15|6587.15|6587.15|6587.15|6581.8|6581.8|0
1616156400000|2021-03-19 12:20:00|6588.62|6588.62|6589.56|6589.56|6593|6593|6588.14|6588.14|0
1616156700000|2021-03-19 12:25:00|6590.05|6590.05|6582.59|6582.59|6590.05|6590.05|6581.52|6581.52|0
1616157000000|2021-03-19 12:30:00|6582.93|6582.93|6596.16|6596.16|6596.65|6596.65|6582.93|6582.93|0
1616157300000|2021-03-19 12:35:00|6596.35|6596.35|6605.66|6605.66|6607.29|6607.29|6596.35|6596.35|0
1616157600000|2021-03-19 12:40:00|6604.68|6604.68|6602.87|6602.87|6604.68|6604.68|6599.16|6599.16|0
1616157900000|2021-03-19 12:45:00|6602.69|6602.69|6603.96|6603.96|6605.68|6605.68|6602.32|6602.32|0
1616158200000|2021-03-19 12:50:00|6604.31|6604.31|6602.59|6602.59|6606.86|6606.86|6601.57|6601.57|0
1616158500000|2021-03-19 12:55:00|6602.94|6602.94|6602.82|6602.82|6605.07|6605.07|6601.58|6601.58|0
1616158800000|2021-03-19 13:00:00|6602.12|6602.12|6589.23|6589.23|6602.12|6602.12|6588.86|6588.86|0
1616159100000|2021-03-19 13:05:00|6589.58|6589.58|6582.85|6582.85|6590.98|6590.98|6582.01|6582.01|0
1616159400000|2021-03-19 13:10:00|6581.45|6581.45|6573.08|6573.08|6581.63|6581.63|6573.08|6573.08|0
1616159700000|2021-03-19 13:15:00|6572.73|6572.73|6569.52|6569.52|6575.77|6575.77|6569.52|6569.52|0
1616160000000|2021-03-19 13:20:00|6569.33|6569.33|6565.51|6565.51|6572.64|6572.64|6564.67|6564.67|0
1616160300000|2021-03-19 13:25:00|6565.33|6565.33|6560.41|6560.41|6565.33|6565.33|6559.83|6559.83|0
1616160600000|2021-03-19 13:30:00|6559.66|6559.66|6550.99|6550.99|6560.52|6560.52|6550.99|6550.99|0
1616160900000|2021-03-19 13:35:00|6551.74|6551.74|6543.61|6543.61|6554.07|6554.07|6543.61|6543.61|0
1616161200000|2021-03-19 13:40:00|6543.26|6543.26|6543.68|6543.68|6545.39|6545.39|6535.78|6535.78|0
1616161500000|2021-03-19 13:45:00|6543.97|6543.97|6532.48|6532.48|6544.87|6544.87|6531.73|6531.73|0
1616161800000|2021-03-19 13:50:00|6531.43|6531.43|6550.95|6550.95|6561.31|6561.31|6531.43|6531.43|0
1616162100000|2021-03-19 13:55:00|6550.38|6550.38|6545.51|6545.51|6550.38|6550.38|6541.99|6541.99|0
1616162400000|2021-03-19 14:00:00|6545.16|6545.16|6541.24|6541.24|6546.03|6546.03|6538.63|6538.63|0
1616162700000|2021-03-19 14:05:00|6540.89|6540.89|6546.11|6546.11|6546.46|6546.46|6538.13|6538.13|0
1616163000000|2021-03-19 14:10:00|6546.6|6546.6|6551.19|6551.19|6551.19|6551.19|6544.21|6544.21|0
1616163300000|2021-03-19 14:15:00|6550.7|6550.7|6559.11|6559.11|6559.11|6559.11|6547.91|6547.91|0
1616163600000|2021-03-19 14:20:00|6559.46|6559.46|6576.1|6576.1|6576.1|6576.1|6559.46|6559.46|0
1616163900000|2021-03-19 14:25:00|6576.67|6576.67|6581.82|6581.82|6582.4|6582.4|6576.67|6576.67|0
1616164200000|2021-03-19 14:30:00|6581.46|6581.46|6570.99|6570.99|6582.7|6582.7|6565.82|6565.82|0
1616164500000|2021-03-19 14:35:00|6572.49|6572.49|6582.45|6582.45|6582.94|6582.94|6572.3|6572.3|0
1616164800000|2021-03-19 14:40:00|6583.42|6583.42|6600.7|6600.7|6601.4|6601.4|6583.42|6583.42|0
1616165100000|2021-03-19 14:45:00|6600|6600|6607.38|6607.38|6608.29|6608.29|6598.43|6598.43|0
1616165400000|2021-03-19 14:50:00|6607.57|6607.57|6612.88|6612.88|6614.29|6614.29|6603.85|6603.85|0
1616165700000|2021-03-19 14:55:00|6613.23|6613.23|6607.87|6607.87|6613.58|6613.58|6603.33|6603.33|0
1616166000000|2021-03-19 15:00:00|6607.68|6607.68|6603.6|6603.6|6608.67|6608.67|6600.86|6600.86|0
1616166300000|2021-03-19 15:05:00|6603.04|6603.04|6596.44|6596.44|6603.65|6603.65|6594.13|6594.13|0
1616166600000|2021-03-19 15:10:00|6596.79|6596.79|6605.4|6605.4|6606.1|6606.1|6596.79|6596.79|0
1616166900000|2021-03-19 15:15:00|6605.75|6605.75|6613.35|6613.35|6614.68|6614.68|6605.75|6605.75|0
1616167200000|2021-03-19 15:20:00|6613.7|6613.7|6605.72|6605.72|6613.79|6613.79|6605.25|6605.25|0
1616167500000|2021-03-19 15:25:00|6607.12|6607.12|6607.74|6607.74|6607.74|6607.74|6602.77|6602.77|0
1616167800000|2021-03-19 15:30:00|6607.55|6607.55|6611.51|6611.51|6611.51|6611.51|6605.53|6605.53|0
1616168100000|2021-03-19 15:35:00|6611.16|6611.16|6609.28|6609.28|6612.94|6612.94|6609.28|6609.28|0
1616168400000|2021-03-19 15:40:00|6608.79|6608.79|6609.02|6609.02|6611.22|6611.22|6607.31|6607.31|0
1616168700000|2021-03-19 15:45:00|6609.37|6609.37|6604.69|6604.69|6609.37|6609.37|6598.59|6598.59|0
1616169000000|2021-03-19 15:50:00|6605.04|6605.04|6617.23|6617.23|6617.23|6617.23|6604.2|6604.2|0
1616169300000|2021-03-19 15:55:00|6617.41|6617.41|6614.6|6614.6|6617.91|6617.91|6613.66|6613.66|0
1616169600000|2021-03-19 16:00:00|6615.3|6615.3|6614.12|6614.12|6615.3|6615.3|6609.41|6609.41|0
1616169900000|2021-03-19 16:05:00|6614.47|6614.47|6619.73|6619.73|6619.73|6619.73|6612.52|6612.52|0
1616170200000|2021-03-19 16:10:00|6619.03|6619.03|6609.22|6609.22|6619.03|6619.03|6609.22|6609.22|0
1616170500000|2021-03-19 16:15:00|6608.47|6608.47|6606.9|6606.9|6613.3|6613.3|6606.2|6606.2|0
1616170800000|2021-03-19 16:20:00|6606.32|6606.32|6606.57|6606.57|6609.38|6609.38|6604.16|6604.16|0
1616171100000|2021-03-19 16:25:00|6607.05|6607.05|6600.75|6600.75|6609.42|6609.42|6598.08|6598.08|0
1616595900000|2021-03-24 14:25:00|6618.51|6618.51|6620.83|6620.83|6620.83|6620.83|6618.51|6618.51|0
1616596200000|2021-03-24 14:30:00|6621.53|6621.53|6625.03|6625.03|6626.28|6626.28|6619.78|6619.78|0
1616596500000|2021-03-24 14:35:00|6625.73|6625.73|6625.73|6625.73|6632.7|6632.7|6625.73|6625.73|0
1616596800000|2021-03-24 14:40:00|6626.08|6626.08|6630.02|6630.02|6630.02|6630.02|6624.59|6624.59|0
1616597100000|2021-03-24 14:45:00|6630.51|6630.51|6638.49|6638.49|6639.59|6639.59|6630.51|6630.51|0
1616597400000|2021-03-24 14:50:00|6638.21|6638.21|6636.51|6636.51|6638.21|6638.21|6634.22|6634.22|0
1616597700000|2021-03-24 14:55:00|6636.7|6636.7|6640.86|6640.86|6641.44|6641.44|6636.51|6636.51|0
1616598000000|2021-03-24 15:00:00|6640.51|6640.51|6647.35|6647.35|6648.1|6648.1|6640.16|6640.16|0
1616598300000|2021-03-24 15:05:00|6648.05|6648.05|6653.13|6653.13|6657.92|6657.92|6648.05|6648.05|0
1616598600000|2021-03-24 15:10:00|6653.62|6653.62|6650.74|6650.74|6654.29|6654.29|6647.09|6647.09|0
1616598900000|2021-03-24 15:15:00|6650.92|6650.92|6649.59|6649.59|6652.8|6652.8|6646.62|6646.62|0
1616599200000|2021-03-24 15:20:00|6649.41|6649.41|6645.44|6645.44|6651.31|6651.31|6644.91|6644.91|0
1616599500000|2021-03-24 15:25:00|6645.63|6645.63|6644.35|6644.35|6646.55|6646.55|6643.17|6643.17|0
1616599800000|2021-03-24 15:30:00|6645.05|6645.05|6645.47|6645.47|6646.62|6646.62|6642.68|6642.68|0
1616600100000|2021-03-24 15:35:00|6646.51|6646.51|6646.4|6646.4|6647.05|6647.05|6645.16|6645.16|0
1616600400000|2021-03-24 15:40:00|6647.28|6647.28|6656.5|6656.5|6656.5|6656.5|6646.74|6646.74|0
1616600700000|2021-03-24 15:45:00|6656.84|6656.84|6657.73|6657.73|6661.75|6661.75|6656.84|6656.84|0
1616601000000|2021-03-24 15:50:00|6657.03|6657.03|6657.77|6657.77|6659.59|6659.59|6656.18|6656.18|0
1616601300000|2021-03-24 15:55:00|6658.13|6658.13|6651.16|6651.16|6659.61|6659.61|6651.16|6651.16|0
1616601600000|2021-03-24 16:00:00|6651.65|6651.65|6652.5|6652.5|6653.4|6653.4|6650.54|6650.54|0
1616601900000|2021-03-24 16:05:00|6651.8|6651.8|6657.67|6657.67|6657.67|6657.67|6651.8|6651.8|0
1616602200000|2021-03-24 16:10:00|6657.38|6657.38|6656.68|6656.68|6660.39|6660.39|6653.86|6653.86|0
1616602500000|2021-03-24 16:15:00|6657.03|6657.03|6655.02|6655.02|6657.69|6657.69|6654.57|6654.57|0
1616602800000|2021-03-24 16:20:00|6655.31|6655.31|6654.86|6654.86|6657.65|6657.65|6651.67|6651.67|0
1616603100000|2021-03-24 16:25:00|6655.55|6655.55|6651.14|6651.14|6658.94|6658.94|6647.73|6647.73|0
1616660100000|2021-03-25 08:15:00|6628.09|6628.09|6644.78|6644.78|6644.97|6644.97|6627.74|6627.74|0
1616660400000|2021-03-25 08:20:00|6644.6|6644.6|6641.59|6641.59|6646.58|6646.58|6639.58|6639.58|0
1616660700000|2021-03-25 08:25:00|6642.45|6642.45|6637.88|6637.88|6644.98|6644.98|6636.74|6636.74|0
1616661000000|2021-03-25 08:30:00|6637.18|6637.18|6648.18|6648.18|6648.18|6648.18|6637.18|6637.18|0
1616661300000|2021-03-25 08:35:00|6649.23|6649.23|6663.19|6663.19|6663.54|6663.54|6648.36|6648.36|0
1616661600000|2021-03-25 08:40:00|6664.25|6664.25|6667|6667|6667.39|6667.39|6662.27|6662.27|0
1616661900000|2021-03-25 08:45:00|6667.58|6667.58|6668.13|6668.13|6668.5|6668.5|6665.02|6665.02|0
1616662200000|2021-03-25 08:50:00|6669.53|6669.53|6671.75|6671.75|6674.63|6674.63|6669.18|6669.18|0
1616662500000|2021-03-25 08:55:00|6671.4|6671.4|6659.96|6659.96|6672.12|6672.12|6659.96|6659.96|0
1616662800000|2021-03-25 09:00:00|6660.94|6660.94|6654.67|6654.67|6660.94|6660.94|6654.46|6654.46|0
1616663100000|2021-03-25 09:05:00|6654.85|6654.85|6652.43|6652.43|6656.99|6656.99|6650.48|6650.48|0
1616663400000|2021-03-25 09:10:00|6651.73|6651.73|6655.62|6655.62|6657.33|6657.33|6651.73|6651.73|0
1616663700000|2021-03-25 09:15:00|6655.28|6655.28|6653.92|6653.92|6655.28|6655.28|6650.05|6650.05|0
1616664000000|2021-03-25 09:20:00|6653.57|6653.57|6647.45|6647.45|6655.48|6655.48|6646.81|6646.81|0
1616664300000|2021-03-25 09:25:00|6647.79|6647.79|6646|6646|6648.88|6648.88|6643.18|6643.18|0
1616664600000|2021-03-25 09:30:00|6645.65|6645.65|6639.62|6639.62|6645.65|6645.65|6639.27|6639.27|0
1616664900000|2021-03-25 09:35:00|6639.13|6639.13|6632.33|6632.33|6639.13|6639.13|6632.33|6632.33|0
1616665200000|2021-03-25 09:40:00|6632.62|6632.62|6629.83|6629.83|6633.26|6633.26|6628.9|6628.9|0
1616665500000|2021-03-25 09:45:00|6630.4|6630.4|6629.95|6629.95|6630.89|6630.89|6627.42|6627.42|0
1616665800000|2021-03-25 09:50:00|6630.53|6630.53|6633.38|6633.38|6633.38|6633.38|6630.29|6630.29|0
1616666100000|2021-03-25 09:55:00|6634.08|6634.08|6629.59|6629.59|6635.13|6635.13|6626.25|6626.25|0
1616666400000|2021-03-25 10:00:00|6629.41|6629.41|6637.18|6637.18|6637.18|6637.18|6629.06|6629.06|0
1616666700000|2021-03-25 10:05:00|6637.36|6637.36|6641.49|6641.49|6643.66|6643.66|6637.36|6637.36|0
1616667000000|2021-03-25 10:10:00|6640.63|6640.63|6634.25|6634.25|6640.63|6640.63|6633.42|6633.42|0
1616667300000|2021-03-25 10:15:00|6634.95|6634.95|6633.41|6633.41|6635.79|6635.79|6632.36|6632.36|0
1616667600000|2021-03-25 10:20:00|6633.23|6633.23|6629.66|6629.66|6633.27|6633.27|6629.16|6629.16|0
1616667900000|2021-03-25 10:25:00|6629.1|6629.1|6630.38|6630.38|6631.23|6631.23|6628.08|6628.08|0
1616668200000|2021-03-25 10:30:00|6630.03|6630.03|6622.1|6622.1|6630.03|6630.03|6615.87|6615.87|0
1616668500000|2021-03-25 10:35:00|6622.45|6622.45|6623.42|6623.42|6623.77|6623.77|6620.89|6620.89|0
1616668800000|2021-03-25 10:40:00|6623.91|6623.91|6624.4|6624.4|6624.4|6624.4|6622.69|6622.69|0
1616669100000|2021-03-25 10:45:00|6624.59|6624.59|6630.69|6630.69|6631.39|6631.39|6622.69|6622.69|0
1616669400000|2021-03-25 10:50:00|6630.98|6630.98|6633.74|6633.74|6634.09|6634.09|6630|6630|0
1616669700000|2021-03-25 10:55:00|6634.11|6634.11|6636.09|6636.09|6636.22|6636.22|6634.1|6634.1|0
1616670000000|2021-03-25 11:00:00|6635.74|6635.74|6629.74|6629.74|6637.6|6637.6|6629.59|6629.59|0
1616670300000|2021-03-25 11:05:00|6629.39|6629.39|6637.69|6637.69|6638.49|6638.49|6629.2|6629.2|0
1616670600000|2021-03-25 11:10:00|6638.04|6638.04|6643.46|6643.46|6643.46|6643.46|6636.46|6636.46|0
1616670900000|2021-03-25 11:15:00|6643.81|6643.81|6638.98|6638.98|6645.27|6645.27|6637.19|6637.19|0
1616671200000|2021-03-25 11:20:00|6638.29|6638.29|6634.16|6634.16|6642.37|6642.37|6633.45|6633.45|0
1616671500000|2021-03-25 11:25:00|6633.45|6633.45|6626.9|6626.9|6634.15|6634.15|6625.4|6625.4|0
1616671800000|2021-03-25 11:30:00|6626.55|6626.55|6599.95|6599.95|6627.25|6627.25|6599.95|6599.95|0
1616672100000|2021-03-25 11:35:00|6599.39|6599.39|6585.12|6585.12|6599.39|6599.39|6583.34|6583.34|0
1616672400000|2021-03-25 11:40:00|6583.79|6583.79|6583.12|6583.12|6591.46|6591.46|6580.68|6580.68|0
1616672700000|2021-03-25 11:45:00|6582.54|6582.54|6580.69|6580.69|6582.54|6582.54|6577.79|6577.79|0
1616673000000|2021-03-25 11:50:00|6580.34|6580.34|6566.45|6566.45|6580.83|6580.83|6563.2|6563.2|0
1616673300000|2021-03-25 11:55:00|6565.96|6565.96|6570.36|6570.36|6572.53|6572.53|6565.03|6565.03|0
1616673600000|2021-03-25 12:00:00|6570.65|6570.65|6566.47|6566.47|6570.65|6570.65|6561.76|6561.76|0
1616673900000|2021-03-25 12:05:00|6565.42|6565.42|6566.37|6566.37|6569.88|6569.88|6564.72|6564.72|0
1616674200000|2021-03-25 12:10:00|6566.02|6566.02|6556.07|6556.07|6566.72|6566.72|6556.07|6556.07|0
1616674500000|2021-03-25 12:15:00|6554.97|6554.97|6552.8|6552.8|6558.35|6558.35|6552.05|6552.05|0
1616674800000|2021-03-25 12:20:00|6553.55|6553.55|6558|6558|6560.79|6560.79|6553.55|6553.55|0
1616675100000|2021-03-25 12:25:00|6558.58|6558.58|6554.42|6554.42|6558.58|6558.58|6554.42|6554.42|0
1616675400000|2021-03-25 12:30:00|6554.71|6554.71|6559.05|6559.05|6563.3|6563.3|6551.89|6551.89|0
1616675700000|2021-03-25 12:35:00|6559.6|6559.6|6546.78|6546.78|6559.6|6559.6|6546.78|6546.78|0
1616676000000|2021-03-25 12:40:00|6546.09|6546.09|6529.12|6529.12|6546.93|6546.93|6528.38|6528.38|0
1616676300000|2021-03-25 12:45:00|6528.77|6528.77|6541.74|6541.74|6542.09|6542.09|6525.98|6525.98|0
1616676600000|2021-03-25 12:50:00|6541.04|6541.04|6546.98|6546.98|6548.38|6548.38|6538.75|6538.75|0
1616676900000|2021-03-25 12:55:00|6546.63|6546.63|6552.93|6552.93|6552.93|6552.93|6545.75|6545.75|0
1616677200000|2021-03-25 13:00:00|6552.58|6552.58|6556.57|6556.57|6557.19|6557.19|6549.92|6549.92|0
1616677500000|2021-03-25 13:05:00|6556.22|6556.22|6549.24|6549.24|6556.97|6556.97|6548.87|6548.87|0
1616677800000|2021-03-25 13:10:00|6548.36|6548.36|6548.8|6548.8|6549.08|6549.08|6543.17|6543.17|0
1616678100000|2021-03-25 13:15:00|6549.16|6549.16|6553.67|6553.67|6553.67|6553.67|6546.13|6546.13|0
1616678400000|2021-03-25 13:20:00|6554.37|6554.37|6562.85|6562.85|6563.07|6563.07|6554.37|6554.37|0
1616678700000|2021-03-25 13:25:00|6563.2|6563.2|6564.79|6564.79|6565.14|6565.14|6561.09|6561.09|0
1616679000000|2021-03-25 13:30:00|6564.23|6564.23|6553.95|6553.95|6567.1|6567.1|6553.95|6553.95|0
1616679300000|2021-03-25 13:35:00|6552.2|6552.2|6569.33|6569.33|6573.28|6573.28|6552.2|6552.2|0
1616679600000|2021-03-25 13:40:00|6569.52|6569.52|6568.25|6568.25|6576.27|6576.27|6567.88|6567.88|0
1616679900000|2021-03-25 13:45:00|6567.96|6567.96|6569.8|6569.8|6573.92|6573.92|6566.08|6566.08|0
1616680200000|2021-03-25 13:50:00|6569.61|6569.61|6554.05|6554.05|6569.61|6569.61|6551.04|6551.04|0
1616680500000|2021-03-25 13:55:00|6554.24|6554.24|6560.55|6560.55|6563|6563|6552.61|6552.61|0
1616680800000|2021-03-25 14:00:00|6559.85|6559.85|6565.74|6565.74|6566.72|6566.72|6558.97|6558.97|0
1616681100000|2021-03-25 14:05:00|6566.78|6566.78|6568.85|6568.85|6569.2|6569.2|6561.74|6561.74|0
1616681400000|2021-03-25 14:10:00|6569.04|6569.04|6566.16|6566.16|6572.76|6572.76|6566.16|6566.16|0
1616681700000|2021-03-25 14:15:00|6565.81|6565.81|6546.99|6546.99|6565.81|6565.81|6544.04|6544.04|0
1616682000000|2021-03-25 14:20:00|6547.69|6547.69|6548.29|6548.29|6550.63|6550.63|6543.73|6543.73|0
1616682300000|2021-03-25 14:25:00|6549.79|6549.79|6543.88|6543.88|6553.95|6553.95|6543.88|6543.88|0
1616682600000|2021-03-25 14:30:00|6543.7|6543.7|6552.97|6552.97|6553.98|6553.98|6543.27|6543.27|0
1616682900000|2021-03-25 14:35:00|6552.69|6552.69|6545.76|6545.76|6552.69|6552.69|6541.74|6541.74|0
1616683200000|2021-03-25 14:40:00|6545.57|6545.57|6538.61|6538.61|6546.5|6546.5|6534.99|6534.99|0
1616683500000|2021-03-25 14:45:00|6538.98|6538.98|6534.42|6534.42|6541.83|6541.83|6534.42|6534.42|0
1616683800000|2021-03-25 14:50:00|6533.38|6533.38|6526.29|6526.29|6533.38|6533.38|6526.29|6526.29|0
1616684100000|2021-03-25 14:55:00|6526.1|6526.1|6538.66|6538.66|6539.71|6539.71|6524.6|6524.6|0
1616684400000|2021-03-25 15:00:00|6539.01|6539.01|6544.66|6544.66|6546.03|6546.03|6537.83|6537.83|0
1616684700000|2021-03-25 15:05:00|6545.03|6545.03|6544.12|6544.12|6549.03|6549.03|6539.42|6539.42|0
1616685000000|2021-03-25 15:10:00|6543.56|6543.56|6550.23|6550.23|6555.96|6555.96|6542.33|6542.33|0
1616685300000|2021-03-25 15:15:00|6549.94|6549.94|6553.23|6553.23|6555.9|6555.9|6549.94|6549.94|0
1616685600000|2021-03-25 15:20:00|6552.53|6552.53|6549.37|6549.37|6554.49|6554.49|6549.03|6549.03|0
1616685900000|2021-03-25 15:25:00|6548.68|6548.68|6553.86|6553.86|6553.86|6553.86|6545.14|6545.14|0
1616686200000|2021-03-25 15:30:00|6554.05|6554.05|6559.28|6559.28|6561.27|6561.27|6553.35|6553.35|0
1616686500000|2021-03-25 15:35:00|6558.91|6558.91|6565.24|6565.24|6565.24|6565.24|6558.33|6558.33|0
1616686800000|2021-03-25 15:40:00|6565.99|6565.99|6567.75|6567.75|6572.38|6572.38|6564.92|6564.92|0
1616687100000|2021-03-25 15:45:00|6567.05|6567.05|6567.55|6567.55|6567.55|6567.55|6563.21|6563.21|0
1616687400000|2021-03-25 15:50:00|6567.26|6567.26|6569.74|6569.74|6572.86|6572.86|6567.26|6567.26|0
1616687700000|2021-03-25 15:55:00|6568.34|6568.34|6573.43|6573.43|6578.31|6578.31|6568.34|6568.34|0
1616688000000|2021-03-25 16:00:00|6573.25|6573.25|6581.87|6581.87|6584.08|6584.08|6572.68|6572.68|0
1616688300000|2021-03-25 16:05:00|6581.52|6581.52|6582.79|6582.79|6586.02|6586.02|6580.29|6580.29|0
1616688600000|2021-03-25 16:10:00|6582.44|6582.44|6575.83|6575.83|6582.48|6582.48|6575.62|6575.62|0
1616688900000|2021-03-25 16:15:00|6575.34|6575.34|6585.81|6585.81|6585.81|6585.81|6575.28|6575.28|0
1616689200000|2021-03-25 16:20:00|6585.06|6585.06|6590.82|6590.82|6590.82|6590.82|6584.51|6584.51|0
1616689500000|2021-03-25 16:25:00|6591.11|6591.11|6594.5|6594.5|6596.73|6596.73|6591.06|6591.06|0
1616746500000|2021-03-26 08:15:00|6699.71|6699.71|6692.18|6692.18|6702.77|6702.77|6689.63|6689.63|0
1616746800000|2021-03-26 08:20:00|6691.03|6691.03|6697.04|6697.04|6707.29|6707.29|6688.76|6688.76|0
1616747100000|2021-03-26 08:25:00|6696.56|6696.56|6678.55|6678.55|6696.56|6696.56|6676.54|6676.54|0
1616747400000|2021-03-26 08:30:00|6682.3|6682.3|6677.65|6677.65|6688.58|6688.58|6677.65|6677.65|0
1616747700000|2021-03-26 08:35:00|6677.17|6677.17|6676.85|6676.85|6680.16|6680.16|6673.17|6673.17|0
1616748000000|2021-03-26 08:40:00|6676.36|6676.36|6680.57|6680.57|6685.44|6685.44|6676.36|6676.36|0
1616748300000|2021-03-26 08:45:00|6680.22|6680.22|6674.25|6674.25|6682.79|6682.79|6672.3|6672.3|0
1616748600000|2021-03-26 08:50:00|6674.95|6674.95|6671.01|6671.01|6674.95|6674.95|6665.85|6665.85|0
1616748900000|2021-03-26 08:55:00|6671.3|6671.3|6676.39|6676.39|6678.98|6678.98|6668.47|6668.47|0
1616749200000|2021-03-26 09:00:00|6676.74|6676.74|6681.14|6681.14|6681.34|6681.34|6675.34|6675.34|0
1616749500000|2021-03-26 09:05:00|6681.49|6681.49|6674.67|6674.67|6688.04|6688.04|6674.11|6674.11|0
1616749800000|2021-03-26 09:10:00|6675.24|6675.24|6676.97|6676.97|6677.16|6677.16|6671.27|6671.27|0
1616750100000|2021-03-26 09:15:00|6676.6|6676.6|6677.35|6677.35|6679.93|6679.93|6675|6675|0
1616750400000|2021-03-26 09:20:00|6677.83|6677.83|6684.69|6684.69|6684.69|6684.69|6676.38|6676.38|0
1616750700000|2021-03-26 09:25:00|6685.24|6685.24|6684.06|6684.06|6685.24|6685.24|6678.74|6678.74|0
1616751000000|2021-03-26 09:30:00|6684.41|6684.41|6675.58|6675.58|6684.41|6684.41|6673.09|6673.09|0
1616751300000|2021-03-26 09:35:00|6675.93|6675.93|6679.68|6679.68|6680.19|6680.19|6674.12|6674.12|0
1616751600000|2021-03-26 09:40:00|6680.03|6680.03|6676.68|6676.68|6680.03|6680.03|6674.68|6674.68|0
1616751900000|2021-03-26 09:45:00|6675.7|6675.7|6669.45|6669.45|6676.4|6676.4|6667.05|6667.05|0
1616752200000|2021-03-26 09:50:00|6668.7|6668.7|6670.83|6670.83|6672.34|6672.34|6666.91|6666.91|0
1616752500000|2021-03-26 09:55:00|6670.27|6670.27|6677.56|6677.56|6680.33|6680.33|6670.09|6670.09|0
1616752800000|2021-03-26 10:00:00|6677.19|6677.19|6667.37|6667.37|6677.19|6677.19|6664.83|6664.83|0
1616753100000|2021-03-26 10:05:00|6666.73|6666.73|6668.38|6668.38|6668.38|6668.38|6664.54|6664.54|0
1616753400000|2021-03-26 10:10:00|6667.8|6667.8|6668.76|6668.76|6669.92|6669.92|6667.1|6667.1|0
1616753700000|2021-03-26 10:15:00|6668.39|6668.39|6668.68|6668.68|6671.7|6671.7|6667.23|6667.23|0
1616754000000|2021-03-26 10:20:00|6669.38|6669.38|6676.97|6676.97|6676.97|6676.97|6669.38|6669.38|0
1616754300000|2021-03-26 10:25:00|6677.26|6677.26|6680.97|6680.97|6683.68|6683.68|6677|6677|0
1616754600000|2021-03-26 10:30:00|6680.68|6680.68|6682.1|6682.1|6682.1|6682.1|6677.95|6677.95|0
1616754900000|2021-03-26 10:35:00|6682.39|6682.39|6679.59|6679.59|6684.2|6684.2|6678.67|6678.67|0
1616755200000|2021-03-26 10:40:00|6680.64|6680.64|6676.77|6676.77|6680.64|6680.64|6676.59|6676.59|0
1616755500000|2021-03-26 10:45:00|6677.06|6677.06|6684.22|6684.22|6684.41|6684.41|6677.06|6677.06|0
1616755800000|2021-03-26 10:50:00|6683.65|6683.65|6688.01|6688.01|6688.01|6688.01|6683.65|6683.65|0
1616756100000|2021-03-26 10:55:00|6687.66|6687.66|6690.46|6690.46|6691.23|6691.23|6687.34|6687.34|0
1616756400000|2021-03-26 11:00:00|6690.17|6690.17|6689.4|6689.4|6694.32|6694.32|6689.05|6689.05|0
1616756700000|2021-03-26 11:05:00|6689.05|6689.05|6690.85|6690.85|6691.01|6691.01|6687.52|6687.52|0
1616757000000|2021-03-26 11:10:00|6690.5|6690.5|6692.43|6692.43|6692.43|6692.43|6689.38|6689.38|0
1616757300000|2021-03-26 11:15:00|6692.61|6692.61|6694.42|6694.42|6695.7|6695.7|6692.61|6692.61|0
1616757600000|2021-03-26 11:20:00|6693.93|6693.93|6695.83|6695.83|6695.83|6695.83|6686.54|6686.54|0
1616757900000|2021-03-26 11:25:00|6696.53|6696.53|6696.48|6696.48|6698.67|6698.67|6695.49|6695.49|0
1616758200000|2021-03-26 11:30:00|6695.62|6695.62|6689.36|6689.36|6696.31|6696.31|6688.78|6688.78|0
1616758500000|2021-03-26 11:35:00|6689.17|6689.17|6688.07|6688.07|6689.73|6689.73|6685.37|6685.37|0
1616758800000|2021-03-26 11:40:00|6687.49|6687.49|6689.39|6689.39|6690.08|6690.08|6683.01|6683.01|0
1616759100000|2021-03-26 11:45:00|6689.04|6689.04|6688.32|6688.32|6689.88|6689.88|6686.98|6686.98|0
1616759400000|2021-03-26 11:50:00|6688.69|6688.69|6687.94|6687.94|6689.74|6689.74|6686.8|6686.8|0
1616759700000|2021-03-26 11:55:00|6688.63|6688.63|6689.22|6689.22|6689.45|6689.45|6685.46|6685.46|0
1616760000000|2021-03-26 12:00:00|6688.47|6688.47|6685.61|6685.61|6690.12|6690.12|6685.61|6685.61|0
1616760300000|2021-03-26 12:05:00|6685.96|6685.96|6678.04|6678.04|6686.11|6686.11|6677.96|6677.96|0
1616760600000|2021-03-26 12:10:00|6677.83|6677.83|6682.58|6682.58|6682.58|6682.58|6676.5|6676.5|0
1616760900000|2021-03-26 12:15:00|6683.16|6683.16|6685.59|6685.59|6685.81|6685.81|6683.16|6683.16|0
1616761200000|2021-03-26 12:20:00|6685.24|6685.24|6685.2|6685.2|6685.55|6685.55|6681.87|6681.87|0
1616761500000|2021-03-26 12:25:00|6685.02|6685.02|6679.3|6679.3|6685.02|6685.02|6678.76|6678.76|0
1616761800000|2021-03-26 12:30:00|6678.81|6678.81|6674.5|6674.5|6680.08|6680.08|6672.24|6672.24|0
1616762100000|2021-03-26 12:35:00|6674.85|6674.85|6675.69|6675.69|6678.57|6678.57|6674.85|6674.85|0
1616762400000|2021-03-26 12:40:00|6674.94|6674.94|6678.99|6678.99|6678.99|6678.99|6671.3|6671.3|0
1616762700000|2021-03-26 12:45:00|6678.5|6678.5|6680.18|6680.18|6683.62|6683.62|6678.31|6678.31|0
1616763000000|2021-03-26 12:50:00|6679.83|6679.83|6673.61|6673.61|6680.32|6680.32|6673.33|6673.33|0
1616763300000|2021-03-26 12:55:00|6673.96|6673.96|6674.82|6674.82|6676.54|6676.54|6671.91|6671.91|0
1616763600000|2021-03-26 13:00:00|6674.08|6674.08|6666.33|6666.33|6674.35|6674.35|6666.14|6666.14|0
1616763900000|2021-03-26 13:05:00|6665.58|6665.58|6670.82|6670.82|6670.82|6670.82|6663.65|6663.65|0
1616764200000|2021-03-26 13:10:00|6669.96|6669.96|6673|6673|6673.98|6673.98|6669.85|6669.85|0
1616764500000|2021-03-26 13:15:00|6672.3|6672.3|6676.16|6676.16|6678.24|6678.24|6671.6|6671.6|0
1616764800000|2021-03-26 13:20:00|6675.8|6675.8|6677.64|6677.64|6677.64|6677.64|6674.23|6674.23|0
1616765100000|2021-03-26 13:25:00|6677.93|6677.93|6681.65|6681.65|6681.65|6681.65|6677.18|6677.18|0
1616765400000|2021-03-26 13:30:00|6682|6682|6680.95|6680.95|6685.55|6685.55|6679.88|6679.88|0
1616765700000|2021-03-26 13:35:00|6680.46|6680.46|6691.16|6691.16|6691.16|6691.16|6679.39|6679.39|0
1616766000000|2021-03-26 13:40:00|6692.21|6692.21|6692.98|6692.98|6696.65|6696.65|6691.58|6691.58|0
1616766300000|2021-03-26 13:45:00|6693.68|6693.68|6691.79|6691.79|6694.22|6694.22|6689.06|6689.06|0
1616766600000|2021-03-26 13:50:00|6693.88|6693.88|6691.98|6691.98|6695.03|6695.03|6690.11|6690.11|0
1616766900000|2021-03-26 13:55:00|6693.03|6693.03|6696.36|6696.36|6696.36|6696.36|6692.05|6692.05|0
1616767200000|2021-03-26 14:00:00|6696.07|6696.07|6703.46|6703.46|6703.46|6703.46|6693.13|6693.13|0
1616767500000|2021-03-26 14:05:00|6704.16|6704.16|6704.18|6704.18|6706.86|6706.86|6703.12|6703.12|0
1616767800000|2021-03-26 14:10:00|6703.43|6703.43|6705.71|6705.71|6705.71|6705.71|6699.45|6699.45|0
1616768100000|2021-03-26 14:15:00|6705.42|6705.42|6710.21|6710.21|6710.21|6710.21|6704.77|6704.77|0
1616768400000|2021-03-26 14:20:00|6710.92|6710.92|6709.46|6709.46|6714.2|6714.2|6708.92|6708.92|0
1616768700000|2021-03-26 14:25:00|6709.81|6709.81|6710.1|6710.1|6712.94|6712.94|6706.72|6706.72|0
1616769000000|2021-03-26 14:30:00|6711.36|6711.36|6715.66|6715.66|6716.02|6716.02|6710.52|6710.52|0
1616769300000|2021-03-26 14:35:00|6714.51|6714.51|6695.27|6695.27|6714.51|6714.51|6695.27|6695.27|0
1616769600000|2021-03-26 14:40:00|6695.76|6695.76|6697.89|6697.89|6699.82|6699.82|6694.7|6694.7|0
1616769900000|2021-03-26 14:45:00|6697.53|6697.53|6685.46|6685.46|6697.89|6697.89|6683.04|6683.04|0
1616770200000|2021-03-26 14:50:00|6685.95|6685.95|6686.04|6686.04|6688.91|6688.91|6685.06|6685.06|0
1616770500000|2021-03-26 14:55:00|6685.69|6685.69|6689.29|6689.29|6689.29|6689.29|6681.39|6681.39|0
1616770800000|2021-03-26 15:00:00|6689.64|6689.64|6684.82|6684.82|6689.64|6689.64|6682.33|6682.33|0
1616771100000|2021-03-26 15:05:00|6684.47|6684.47|6683.26|6683.26|6684.47|6684.47|6679.58|6679.58|0
1616771400000|2021-03-26 15:10:00|6683.44|6683.44|6671.1|6671.1|6683.73|6683.73|6670.8|6670.8|0
1616771700000|2021-03-26 15:15:00|6670.18|6670.18|6668.08|6668.08|6671.54|6671.54|6665.46|6665.46|0
1616772000000|2021-03-26 15:20:00|6669.12|6669.12|6665.11|6665.11|6673.41|6673.41|6662.01|6662.01|0
1616772300000|2021-03-26 15:25:00|6664.76|6664.76|6671.35|6671.35|6671.35|6671.35|6663.27|6663.27|0
1616772600000|2021-03-26 15:30:00|6672.4|6672.4|6682.92|6682.92|6683.29|6683.29|6671.59|6671.59|0
1616772900000|2021-03-26 15:35:00|6682.21|6682.21|6681.17|6681.17|6682.21|6682.21|6677.6|6677.6|0
1616773200000|2021-03-26 15:40:00|6681.72|6681.72|6692.52|6692.52|6693.65|6693.65|6681.72|6681.72|0
1616773500000|2021-03-26 15:45:00|6692.31|6692.31|6689.48|6689.48|6693.55|6693.55|6688.14|6688.14|0
1616773800000|2021-03-26 15:50:00|6689.82|6689.82|6690.04|6690.04|6690.91|6690.91|6688.23|6688.23|0
1616774100000|2021-03-26 15:55:00|6690.59|6690.59|6696.59|6696.59|6698.35|6698.35|6689.96|6689.96|0
1616774400000|2021-03-26 16:00:00|6696.64|6696.64|6697.78|6697.78|6698.16|6698.16|6695.7|6695.7|0
1616774700000|2021-03-26 16:05:00|6698.14|6698.14|6707.75|6707.75|6709.12|6709.12|6696.74|6696.74|0
1616775000000|2021-03-26 16:10:00|6708.57|6708.57|6715.83|6715.83|6715.83|6715.83|6707.2|6707.2|0
1616775300000|2021-03-26 16:15:00|6715.48|6715.48|6713.44|6713.44|6716.99|6716.99|6712.8|6712.8|0
1616775600000|2021-03-26 16:20:00|6714.14|6714.14|6711.4|6711.4|6714.14|6714.14|6709.28|6709.28|0
1616775900000|2021-03-26 16:25:00|6711.76|6711.76|6713.22|6713.22|6714.33|6714.33|6707.45|6707.45|0
1617002100000|2021-03-29 07:15:00|6751.78|6751.78|6728.08|6728.08|6754.11|6754.11|6728.08|6728.08|0
1617002400000|2021-03-29 07:20:00|6728.66|6728.66|6712.43|6712.43|6728.94|6728.94|6712.43|6712.43|0
1617002700000|2021-03-29 07:25:00|6711.94|6711.94|6702.02|6702.02|6711.94|6711.94|6702.02|6702.02|0
1617003000000|2021-03-29 07:30:00|6701.73|6701.73|6696.67|6696.67|6701.73|6701.73|6696.06|6696.06|0
1617003300000|2021-03-29 07:35:00|6695.27|6695.27|6693.14|6693.14|6696.32|6696.32|6690.49|6690.49|0
1617003600000|2021-03-29 07:40:00|6692.85|6692.85|6687.52|6687.52|6694.46|6694.46|6687.03|6687.03|0
1617003900000|2021-03-29 07:45:00|6686.46|6686.46|6679.02|6679.02|6686.46|6686.46|6677.37|6677.37|0
1617004200000|2021-03-29 07:50:00|6679.3|6679.3|6678.26|6678.26|6679.61|6679.61|6673.87|6673.87|0
1617004500000|2021-03-29 07:55:00|6677.92|6677.92|6669.43|6669.43|6677.92|6677.92|6669.08|6669.08|0
1617004800000|2021-03-29 08:00:00|6669.14|6669.14|6667.79|6667.79|6669.63|6669.63|6665.34|6665.34|0
1617005100000|2021-03-29 08:05:00|6668.08|6668.08|6665.25|6665.25|6669.34|6669.34|6663.49|6663.49|0
1617005400000|2021-03-29 08:10:00|6664.9|6664.9|6661.16|6661.16|6664.9|6664.9|6659.9|6659.9|0
1617005700000|2021-03-29 08:15:00|6660.87|6660.87|6658.77|6658.77|6661.53|6661.53|6658.77|6658.77|0
1617006000000|2021-03-29 08:20:00|6658.49|6658.49|6659.3|6659.3|6659.3|6659.3|6653.06|6653.06|0
1617006300000|2021-03-29 08:25:00|6659.65|6659.65|6655.57|6655.57|6660.77|6660.77|6652.94|6652.94|0
1617006600000|2021-03-29 08:30:00|6655.22|6655.22|6658.49|6658.49|6658.49|6658.49|6653.59|6653.59|0
1617006900000|2021-03-29 08:35:00|6657.62|6657.62|6652.31|6652.31|6659.03|6659.03|6649.22|6649.22|0
1617007200000|2021-03-29 08:40:00|6653.01|6653.01|6658.56|6658.56|6658.56|6658.56|6651.96|6651.96|0
1617007500000|2021-03-29 08:45:00|6659.3|6659.3|6667.57|6667.57|6668.02|6668.02|6659.3|6659.3|0
1617007800000|2021-03-29 08:50:00|6667.76|6667.76|6666.22|6666.22|6667.76|6667.76|6663.89|6663.89|0
1617008100000|2021-03-29 08:55:00|6665.94|6665.94|6663.07|6663.07|6665.94|6665.94|6663.07|6663.07|0
1617008400000|2021-03-29 09:00:00|6663.42|6663.42|6664.56|6664.56|6664.56|6664.56|6660.76|6660.76|0
1617008700000|2021-03-29 09:05:00|6664.9|6664.9|6672.39|6672.39|6673.44|6673.44|6664.9|6664.9|0
1617009000000|2021-03-29 09:10:00|6672.11|6672.11|6667.71|6667.71|6673.08|6673.08|6667.01|6667.01|0
1617009300000|2021-03-29 09:15:00|6666.73|6666.73|6668.55|6668.55|6668.55|6668.55|6665.88|6665.88|0
1617009600000|2021-03-29 09:20:00|6668.74|6668.74|6669.77|6669.77|6670.61|6670.61|6668.2|6668.2|0
1617009900000|2021-03-29 09:25:00|6670.14|6670.14|6667.02|6667.02|6670.14|6670.14|6667.02|6667.02|0
1617010200000|2021-03-29 09:30:00|6668.52|6668.52|6666.63|6666.63|6668.52|6668.52|6664.39|6664.39|0
1617010500000|2021-03-29 09:35:00|6666.81|6666.81|6666.93|6666.93|6668.22|6668.22|6664.78|6664.78|0
1617010800000|2021-03-29 09:40:00|6666.44|6666.44|6664|6664|6667.14|6667.14|6664|6664|0
1617011100000|2021-03-29 09:45:00|6664.35|6664.35|6669.13|6669.13|6669.13|6669.13|6664.35|6664.35|0
1617011400000|2021-03-29 09:50:00|6668.95|6668.95|6675.96|6675.96|6675.96|6675.96|6666.8|6666.8|0
1617011700000|2021-03-29 09:55:00|6675.62|6675.62|6676.83|6676.83|6676.83|6676.83|6674.92|6674.92|0
1617012000000|2021-03-29 10:00:00|6676.48|6676.48|6675.25|6675.25|6676.77|6676.77|6674.57|6674.57|0
1617012300000|2021-03-29 10:05:00|6674.9|6674.9|6679.36|6679.36|6679.36|6679.36|6674.9|6674.9|0
1617012600000|2021-03-29 10:10:00|6679.85|6679.85|6678.48|6678.48|6680.03|6680.03|6676.57|6676.57|0
1617012900000|2021-03-29 10:15:00|6678.13|6678.13|6680.93|6680.93|6681.28|6681.28|6678.13|6678.13|0
1617013200000|2021-03-29 10:20:00|6681.49|6681.49|6675.74|6675.74|6681.49|6681.49|6675.27|6675.27|0
1617013500000|2021-03-29 10:25:00|6676.09|6676.09|6671.19|6671.19|6676.44|6676.44|6671|6671|0
1617013800000|2021-03-29 10:30:00|6671.56|6671.56|6669.5|6669.5|6672.25|6672.25|6668.44|6668.44|0
1617014100000|2021-03-29 10:35:00|6669.69|6669.69|6676.92|6676.92|6677.85|6677.85|6669.69|6669.69|0
1617014400000|2021-03-29 10:40:00|6677.27|6677.27|6675.56|6675.56|6678.32|6678.32|6675.07|6675.07|0
1617014700000|2021-03-29 10:45:00|6675.37|6675.37|6674.26|6674.26|6675.37|6675.37|6674.1|6674.1|0
1617015000000|2021-03-29 10:50:00|6673.98|6673.98|6683.23|6683.23|6683.42|6683.42|6673.98|6673.98|0
1617015300000|2021-03-29 10:55:00|6682.53|6682.53|6676.18|6676.18|6685.08|6685.08|6676.18|6676.18|0
1617015600000|2021-03-29 11:00:00|6676.36|6676.36|6678.69|6678.69|6678.69|6678.69|6675.17|6675.17|0
1617015900000|2021-03-29 11:05:00|6679.04|6679.04|6684|6684|6684.92|6684.92|6678.75|6678.75|0
1617016200000|2021-03-29 11:10:00|6684.49|6684.49|6677.61|6677.61|6684.49|6684.49|6677.61|6677.61|0
1617016500000|2021-03-29 11:15:00|6677.8|6677.8|6674.33|6674.33|6677.98|6677.98|6673.98|6673.98|0
1617016800000|2021-03-29 11:20:00|6674.54|6674.54|6673.87|6673.87|6674.84|6674.84|6672.94|6672.94|0
1617017100000|2021-03-29 11:25:00|6674.36|6674.36|6672.8|6672.8|6674.36|6674.36|6672.61|6672.61|0
1617017400000|2021-03-29 11:30:00|6673.15|6673.15|6669.86|6669.86|6675.2|6675.2|6667.84|6667.84|0
1617017700000|2021-03-29 11:35:00|6669.51|6669.51|6667.46|6667.46|6671.64|6671.64|6667.46|6667.46|0
1617018000000|2021-03-29 11:40:00|6668.5|6668.5|6667.39|6667.39|6669.91|6669.91|6667.39|6667.39|0
1617018300000|2021-03-29 11:45:00|6667.74|6667.74|6659.04|6659.04|6668.31|6668.31|6659.04|6659.04|0
1617018600000|2021-03-29 11:50:00|6658.34|6658.34|6658.12|6658.12|6659.31|6659.31|6657.37|6657.37|0
1617018900000|2021-03-29 11:55:00|6658.3|6658.3|6650.32|6650.32|6658.67|6658.67|6650.32|6650.32|0
1617019200000|2021-03-29 12:00:00|6650.67|6650.67|6651.42|6651.42|6654.15|6654.15|6649.83|6649.83|0
1617019500000|2021-03-29 12:05:00|6652.17|6652.17|6650.54|6650.54|6652.42|6652.42|6650.54|6650.54|0
1617019800000|2021-03-29 12:10:00|6650.41|6650.41|6650.52|6650.52|6652.97|6652.97|6650.41|6650.41|0
1617020100000|2021-03-29 12:15:00|6650.04|6650.04|6647.42|6647.42|6651.73|6651.73|6647.42|6647.42|0
1617020400000|2021-03-29 12:20:00|6647.6|6647.6|6643.48|6643.48|6647.6|6647.6|6643.48|6643.48|0
1617020700000|2021-03-29 12:25:00|6643.83|6643.83|6642.8|6642.8|6644.77|6644.77|6641.45|6641.45|0
1617021000000|2021-03-29 12:30:00|6643.29|6643.29|6644.81|6644.81|6644.81|6644.81|6641.58|6641.58|0
1617021300000|2021-03-29 12:35:00|6645.16|6645.16|6644.84|6644.84|6645.16|6645.16|6642.99|6642.99|0
1617021600000|2021-03-29 12:40:00|6643.86|6643.86|6644.18|6644.18|6644.18|6644.18|6641.24|6641.24|0
1617021900000|2021-03-29 12:45:00|6643.99|6643.99|6639.17|6639.17|6644.53|6644.53|6637.63|6637.63|0
1617022200000|2021-03-29 12:50:00|6639.46|6639.46|6640.47|6640.47|6641.33|6641.33|6639.46|6639.46|0
1617022500000|2021-03-29 12:55:00|6640.12|6640.12|6636.98|6636.98|6640.6|6640.6|6635.69|6635.69|0
1617022800000|2021-03-29 13:00:00|6636.63|6636.63|6640.32|6640.32|6640.32|6640.32|6636.28|6636.28|0
1617023100000|2021-03-29 13:05:00|6639.83|6639.83|6634.18|6634.18|6639.83|6639.83|6633.83|6633.83|0
1617023400000|2021-03-29 13:10:00|6635.93|6635.93|6636.72|6636.72|6636.72|6636.72|6634.32|6634.32|0
1617023700000|2021-03-29 13:15:00|6637.42|6637.42|6637.04|6637.04|6638.34|6638.34|6634.35|6634.35|0
1617024000000|2021-03-29 13:20:00|6637.32|6637.32|6635.42|6635.42|6639.49|6639.49|6634.72|6634.72|0
1617024300000|2021-03-29 13:25:00|6635.91|6635.91|6640.65|6640.65|6641|6641|6635.91|6635.91|0
1617024600000|2021-03-29 13:30:00|6641|6641|6650.73|6650.73|6655.71|6655.71|6639.3|6639.3|0
1617024900000|2021-03-29 13:35:00|6650.38|6650.38|6659.93|6659.93|6660.92|6660.92|6650.38|6650.38|0
1617025200000|2021-03-29 13:40:00|6659.58|6659.58|6664.86|6664.86|6667.65|6667.65|6659.58|6659.58|0
1617025500000|2021-03-29 13:45:00|6665.23|6665.23|6656.48|6656.48|6665.9|6665.9|6656.48|6656.48|0
1617025800000|2021-03-29 13:50:00|6656.77|6656.77|6655.38|6655.38|6657.2|6657.2|6651.82|6651.82|0
1617026100000|2021-03-29 13:55:00|6654.89|6654.89|6653.92|6653.92|6656.43|6656.43|6653.92|6653.92|0
1617026400000|2021-03-29 14:00:00|6653.17|6653.17|6657.62|6657.62|6658.45|6658.45|6649.53|6649.53|0
1617026700000|2021-03-29 14:05:00|6657.97|6657.97|6646.8|6646.8|6657.97|6657.97|6644.44|6644.44|0
1617027000000|2021-03-29 14:10:00|6646.51|6646.51|6644.29|6644.29|6650.03|6650.03|6644.29|6644.29|0
1617027300000|2021-03-29 14:15:00|6644.1|6644.1|6649.59|6649.59|6649.59|6649.59|6643.6|6643.6|0
1617027600000|2021-03-29 14:20:00|6649.01|6649.01|6645.37|6645.37|6650.11|6650.11|6644.38|6644.38|0
1617027900000|2021-03-29 14:25:00|6645.86|6645.86|6646.25|6646.25|6648.55|6648.55|6645.16|6645.16|0
1617028200000|2021-03-29 14:30:00|6645.9|6645.9|6642.04|6642.04|6648.2|6648.2|6642.04|6642.04|0
1617028500000|2021-03-29 14:35:00|6642.52|6642.52|6648.51|6648.51|6652.23|6652.23|6642.52|6642.52|0
1617028800000|2021-03-29 14:40:00|6648.16|6648.16|6646.6|6646.6|6650.73|6650.73|6646.28|6646.28|0
1617029100000|2021-03-29 14:45:00|6646.31|6646.31|6646.7|6646.7|6647.07|6647.07|6643.85|6643.85|0
1617029400000|2021-03-29 14:50:00|6646.35|6646.35|6644.49|6644.49|6649.29|6649.29|6644.49|6644.49|0
1617029700000|2021-03-29 14:55:00|6644.2|6644.2|6641.08|6641.08|6644.93|6644.93|6639.85|6639.85|0
1617030000000|2021-03-29 15:00:00|6640.9|6640.9|6644.5|6644.5|6644.85|6644.85|6639.5|6639.5|0
1617030300000|2021-03-29 15:05:00|6644.15|6644.15|6644.59|6644.59|6645.51|6645.51|6643.11|6643.11|0
1617030600000|2021-03-29 15:10:00|6644.24|6644.24|6643.93|6643.93|6647.28|6647.28|6642.93|6642.93|0
1617030900000|2021-03-29 15:15:00|6644.12|6644.12|6644.44|6644.44|6645.63|6645.63|6642.23|6642.23|0
1617031200000|2021-03-29 15:20:00|6645.19|6645.19|6640.33|6640.33|6645.9|6645.9|6639.92|6639.92|0
1617031500000|2021-03-29 15:25:00|6640.15|6640.15|6645.23|6645.23|6648.67|6648.67|6639.3|6639.3|0
1617088500000|2021-03-30 07:15:00|6682.91|6682.91|6669.51|6669.51|6683.26|6683.26|6667.89|6667.89|0
1617088800000|2021-03-30 07:20:00|6669.86|6669.86|6670.07|6670.07|6670.07|6670.07|6665.91|6665.91|0
1617089100000|2021-03-30 07:25:00|6670.82|6670.82|6664.94|6664.94|6670.82|6670.82|6664.94|6664.94|0
1617089400000|2021-03-30 07:30:00|6666.89|6666.89|6665.83|6665.83|6666.89|6666.89|6661.85|6661.85|0
1617089700000|2021-03-30 07:35:00|6666.69|6666.69|6663.18|6663.18|6670.18|6670.18|6662.06|6662.06|0
1617090000000|2021-03-30 07:40:00|6663.74|6663.74|6656.62|6656.62|6666.63|6666.63|6656.62|6656.62|0
1617090300000|2021-03-30 07:45:00|6655.56|6655.56|6660.9|6660.9|6661.25|6661.25|6653.28|6653.28|0
1617090600000|2021-03-30 07:50:00|6660.2|6660.2|6676.91|6676.91|6678.42|6678.42|6659.15|6659.15|0
1617090900000|2021-03-30 07:55:00|6677.49|6677.49|6667.48|6667.48|6677.49|6677.49|6667.48|6667.48|0
1617091200000|2021-03-30 08:00:00|6667.3|6667.3|6666.24|6666.24|6667.3|6667.3|6663.75|6663.75|0
1617091500000|2021-03-30 08:05:00|6665.89|6665.89|6667.76|6667.76|6669.16|6669.16|6665.89|6665.89|0
1617091800000|2021-03-30 08:10:00|6667.97|6667.97|6659.61|6659.61|6668.11|6668.11|6659.61|6659.61|0
1617092100000|2021-03-30 08:15:00|6658.56|6658.56|6654.97|6654.97|6658.56|6658.56|6653.03|6653.03|0
1617092400000|2021-03-30 08:20:00|6653.19|6653.19|6648.97|6648.97|6653.19|6653.19|6648.97|6648.97|0
1617092700000|2021-03-30 08:25:00|6648.33|6648.33|6652.19|6652.19|6652.56|6652.56|6647.35|6647.35|0
1617093000000|2021-03-30 08:30:00|6652.38|6652.38|6651.48|6651.48|6657.46|6657.46|6650.07|6650.07|0
1617093300000|2021-03-30 08:35:00|6650.99|6650.99|6655.3|6655.3|6655.67|6655.67|6648.34|6648.34|0
1617093600000|2021-03-30 08:40:00|6655.48|6655.48|6652.34|6652.34|6656.18|6656.18|6652.34|6652.34|0
1617093900000|2021-03-30 08:45:00|6651.99|6651.99|6650.86|6650.86|6651.99|6651.99|6649.27|6649.27|0
1617094200000|2021-03-30 08:50:00|6650.57|6650.57|6643.64|6643.64|6651.67|6651.67|6643.29|6643.29|0
1617094500000|2021-03-30 08:55:00|6643.29|6643.29|6646.73|6646.73|6647.78|6647.78|6641.75|6641.75|0
1617094800000|2021-03-30 09:00:00|6646.39|6646.39|6637|6637|6646.39|6646.39|6636.25|6636.25|0
1617095100000|2021-03-30 09:05:00|6636.31|6636.31|6637.7|6637.7|6639.68|6639.68|6636.31|6636.31|0
1617095400000|2021-03-30 09:10:00|6636.99|6636.99|6638.86|6638.86|6640.3|6640.3|6636.99|6636.99|0
1617095700000|2021-03-30 09:15:00|6639.15|6639.15|6642.47|6642.47|6642.65|6642.65|6638.8|6638.8|0
1617096000000|2021-03-30 09:20:00|6642.84|6642.84|6649.46|6649.46|6649.46|6649.46|6641.79|6641.79|0
1617096300000|2021-03-30 09:25:00|6649.75|6649.75|6651.03|6651.03|6652.81|6652.81|6649.26|6649.26|0
1617096600000|2021-03-30 09:30:00|6650.27|6650.27|6653.47|6653.47|6653.47|6653.47|6649.75|6649.75|0
1617096900000|2021-03-30 09:35:00|6653.76|6653.76|6653.75|6653.75|6655.23|6655.23|6651.35|6651.35|0
1617097200000|2021-03-30 09:40:00|6654.79|6654.79|6651.31|6651.31|6654.79|6654.79|6650.56|6650.56|0
1617097500000|2021-03-30 09:45:00|6652.81|6652.81|6652.88|6652.88|6654.31|6654.31|6650.85|6650.85|0
1617097800000|2021-03-30 09:50:00|6653.58|6653.58|6649.2|6649.2|6655.85|6655.85|6649.2|6649.2|0
1617098100000|2021-03-30 09:55:00|6650.7|6650.7|6649.5|6649.5|6652.59|6652.59|6649.5|6649.5|0
1617098400000|2021-03-30 10:00:00|6648.45|6648.45|6653.89|6653.89|6653.89|6653.89|6648.45|6648.45|0
1617098700000|2021-03-30 10:05:00|6653.4|6653.4|6656.44|6656.44|6656.44|6656.44|6652.49|6652.49|0
1617099000000|2021-03-30 10:10:00|6656.72|6656.72|6656.3|6656.3|6657.14|6657.14|6654.45|6654.45|0
1617099300000|2021-03-30 10:15:00|6655.95|6655.95|6661.47|6661.47|6662.92|6662.92|6655.6|6655.6|0
1617099600000|2021-03-30 10:20:00|6660.9|6660.9|6663.05|6663.05|6663.05|6663.05|6659.5|6659.5|0
1617099900000|2021-03-30 10:25:00|6662.35|6662.35|6663.75|6663.75|6663.75|6663.75|6662.26|6662.26|0
1617100200000|2021-03-30 10:30:00|6664.12|6664.12|6665.24|6665.24|6666.82|6666.82|6664.12|6664.12|0
1617100500000|2021-03-30 10:35:00|6665.06|6665.06|6660.07|6660.07|6665.06|6665.06|6660.07|6660.07|0
1617100800000|2021-03-30 10:40:00|6659.7|6659.7|6658.07|6658.07|6660.94|6660.94|6657.78|6657.78|0
1617101100000|2021-03-30 10:45:00|6658.35|6658.35|6659.64|6659.64|6659.69|6659.69|6658.35|6658.35|0
1617101400000|2021-03-30 10:50:00|6658.59|6658.59|6662.19|6662.19|6662.19|6662.19|6658.59|6658.59|0
1617101700000|2021-03-30 10:55:00|6662.48|6662.48|6664.94|6664.94|6665.29|6665.29|6662.36|6662.36|0
1617102000000|2021-03-30 11:00:00|6664.2|6664.2|6661.93|6661.93|6664.2|6664.2|6659.48|6659.48|0
1617102300000|2021-03-30 11:05:00|6662.12|6662.12|6660.13|6660.13|6662.12|6662.12|6659.56|6659.56|0
1617102600000|2021-03-30 11:10:00|6659.64|6659.64|6652.08|6652.08|6659.99|6659.99|6650.88|6650.88|0
1617102900000|2021-03-30 11:15:00|6652.25|6652.25|6652.4|6652.4|6653.52|6653.52|6649.21|6649.21|0
1617103200000|2021-03-30 11:20:00|6652.05|6652.05|6656.42|6656.42|6656.58|6656.58|6651.7|6651.7|0
1617103500000|2021-03-30 11:25:00|6656.07|6656.07|6657.76|6657.76|6657.76|6657.76|6656.07|6656.07|0
1617103800000|2021-03-30 11:30:00|6658.11|6658.11|6660.03|6660.03|6660.16|6660.16|6658.11|6658.11|0
1617104100000|2021-03-30 11:35:00|6660.21|6660.21|6658.85|6658.85|6660.96|6660.96|6658.85|6658.85|0
1617104400000|2021-03-30 11:40:00|6658.5|6658.5|6660.01|6660.01|6660.01|6660.01|6655.62|6655.62|0
1617104700000|2021-03-30 11:45:00|6659.66|6659.66|6661.03|6661.03|6661.03|6661.03|6658.55|6658.55|0
1617105000000|2021-03-30 11:50:00|6660.28|6660.28|6661.79|6661.79|6663.14|6663.14|6658.81|6658.81|0
1617105300000|2021-03-30 11:55:00|6661.61|6661.61|6661.27|6661.27|6661.61|6661.61|6660.36|6660.36|0
1617105600000|2021-03-30 12:00:00|6660.98|6660.98|6660.23|6660.23|6661.97|6661.97|6658.64|6658.64|0
1617105900000|2021-03-30 12:05:00|6660.98|6660.98|6662.43|6662.43|6662.8|6662.8|6660.23|6660.23|0
1617106200000|2021-03-30 12:10:00|6662.08|6662.08|6661.73|6661.73|6663.48|6663.48|6661.73|6661.73|0
1617106500000|2021-03-30 12:15:00|6661.45|6661.45|6660.46|6660.46|6662.38|6662.38|6660.11|6660.11|0
1617106800000|2021-03-30 12:20:00|6659.97|6659.97|6659.38|6659.38|6661|6661|6658.39|6658.39|0
1617107100000|2021-03-30 12:25:00|6659.72|6659.72|6661.69|6661.69|6662.04|6662.04|6657.97|6657.97|0
1617107400000|2021-03-30 12:30:00|6662.06|6662.06|6659.11|6659.11|6662.06|6662.06|6658.76|6658.76|0
1617107700000|2021-03-30 12:35:00|6659.4|6659.4|6655.26|6655.26|6659.54|6659.54|6655.26|6655.26|0
1617108000000|2021-03-30 12:40:00|6655.55|6655.55|6655.25|6655.25|6658.16|6658.16|6654.5|6654.5|0
1617108300000|2021-03-30 12:45:00|6654.9|6654.9|6656.67|6656.67|6656.83|6656.83|6652.36|6652.36|0
1617108600000|2021-03-30 12:50:00|6657.02|6657.02|6658.61|6658.61|6659.84|6659.84|6656.27|6656.27|0
1617108900000|2021-03-30 12:55:00|6657.86|6657.86|6658.78|6658.78|6661.31|6661.31|6656.79|6656.79|0
1617109200000|2021-03-30 13:00:00|6658.03|6658.03|6658.77|6658.77|6660.44|6660.44|6658.03|6658.03|0
1617109500000|2021-03-30 13:05:00|6658.23|6658.23|6657.28|6657.28|6660.36|6660.36|6657.28|6657.28|0
1617109800000|2021-03-30 13:10:00|6656.7|6656.7|6656.64|6656.64|6656.99|6656.99|6655.37|6655.37|0
1617110100000|2021-03-30 13:15:00|6656.29|6656.29|6656.5|6656.5|6656.5|6656.5|6653.67|6653.67|0
1617110400000|2021-03-30 13:20:00|6656.32|6656.32|6659.1|6659.1|6659.1|6659.1|6655.62|6655.62|0
1617110700000|2021-03-30 13:25:00|6658.35|6658.35|6660.4|6660.4|6661.1|6661.1|6658.35|6658.35|0
1617111000000|2021-03-30 13:30:00|6660.05|6660.05|6664.86|6664.86|6666.28|6666.28|6659.49|6659.49|0
1617111300000|2021-03-30 13:35:00|6666.62|6666.62|6674.78|6674.78|6675.27|6675.27|6666.62|6666.62|0
1617111600000|2021-03-30 13:40:00|6674.49|6674.49|6678.61|6678.61|6679.47|6679.47|6673.47|6673.47|0
1617111900000|2021-03-30 13:45:00|6678.98|6678.98|6690.22|6690.22|6690.22|6690.22|6678.98|6678.98|0
1617112200000|2021-03-30 13:50:00|6689.65|6689.65|6708.64|6708.64|6708.64|6708.64|6689.3|6689.3|0
1617112500000|2021-03-30 13:55:00|6709.69|6709.69|6713.26|6713.26|6713.26|6713.26|6707.92|6707.92|0
1617112800000|2021-03-30 14:00:00|6713.75|6713.75|6715.72|6715.72|6716.81|6716.81|6710.62|6710.62|0
1617113100000|2021-03-30 14:05:00|6715.53|6715.53|6717.77|6717.77|6718.12|6718.12|6710.81|6710.81|0
1617113400000|2021-03-30 14:10:00|6717.58|6717.58|6726.51|6726.51|6727.12|6727.12|6717.23|6717.23|0
1617113700000|2021-03-30 14:15:00|6726.86|6726.86|6724.3|6724.3|6728.43|6728.43|6724.15|6724.15|0
1617114000000|2021-03-30 14:20:00|6724.65|6724.65|6721.98|6721.98|6724.65|6724.65|6719.97|6719.97|0
1617114300000|2021-03-30 14:25:00|6721.7|6721.7|6722.71|6722.71|6724.8|6724.8|6720.63|6720.63|0
1617114600000|2021-03-30 14:30:00|6723.76|6723.76|6722.49|6722.49|6723.76|6723.76|6720.57|6720.57|0
1617114900000|2021-03-30 14:35:00|6722.31|6722.31|6720.2|6720.2|6722.59|6722.59|6717.59|6717.59|0
1617115200000|2021-03-30 14:40:00|6720.54|6720.54|6732.92|6732.92|6734.33|6734.33|6720.54|6720.54|0
1617115500000|2021-03-30 14:45:00|6733.28|6733.28|6734.13|6734.13|6734.13|6734.13|6730.27|6730.27|0
1617115800000|2021-03-30 14:50:00|6733.43|6733.43|6729.4|6729.4|6733.43|6733.43|6728.49|6728.49|0
1617116100000|2021-03-30 14:55:00|6729.21|6729.21|6731.62|6731.62|6731.62|6731.62|6727.4|6727.4|0
1617116400000|2021-03-30 15:00:00|6731.43|6731.43|6733.32|6733.32|6733.61|6733.61|6730.73|6730.73|0
1617116700000|2021-03-30 15:05:00|6732.97|6732.97|6727.47|6727.47|6733.53|6733.53|6726.36|6726.36|0
1617117000000|2021-03-30 15:10:00|6727.12|6727.12|6733.11|6733.11|6733.11|6733.11|6726.83|6726.83|0
1617117300000|2021-03-30 15:15:00|6733.3|6733.3|6740.29|6740.29|6740.47|6740.47|6733.3|6733.3|0
1617117600000|2021-03-30 15:20:00|6739.94|6739.94|6744.33|6744.33|6744.33|6744.33|6739.94|6739.94|0
1617117900000|2021-03-30 15:25:00|6744.15|6744.15|6738.84|6738.84|6744.9|6744.9|6738.67|6738.67|0
1617174900000|2021-03-31 07:15:00|6740.57|6740.57|6742.84|6742.84|6742.84|6742.84|6736.81|6736.81|0
1617175200000|2021-03-31 07:20:00|6743.13|6743.13|6735.37|6735.37|6744.47|6744.47|6733.88|6733.88|0
1617175500000|2021-03-31 07:25:00|6733.93|6733.93|6732.78|6732.78|6734.05|6734.05|6728.33|6728.33|0
1617175800000|2021-03-31 07:30:00|6733.13|6733.13|6723.5|6723.5|6733.13|6733.13|6723.5|6723.5|0
1617176100000|2021-03-31 07:35:00|6722.8|6722.8|6707.11|6707.11|6722.8|6722.8|6707.11|6707.11|0
1617176400000|2021-03-31 07:40:00|6707.6|6707.6|6713.64|6713.64|6714.14|6714.14|6707.6|6707.6|0
1617176700000|2021-03-31 07:45:00|6714.61|6714.61|6713.82|6713.82|6716.24|6716.24|6712.7|6712.7|0
1617177000000|2021-03-31 07:50:00|6713.71|6713.71|6713.73|6713.73|6714.83|6714.83|6710.77|6710.77|0
1617177300000|2021-03-31 07:55:00|6713.44|6713.44|6718.41|6718.41|6719.37|6719.37|6712.04|6712.04|0
1617177600000|2021-03-31 08:00:00|6719.11|6719.11|6721.39|6721.39|6721.39|6721.39|6716.43|6716.43|0
1617177900000|2021-03-31 08:05:00|6719.89|6719.89|6714.61|6714.61|6719.89|6719.89|6714.5|6714.5|0
1617178200000|2021-03-31 08:10:00|6713.75|6713.75|6716.46|6716.46|6716.57|6716.57|6711.15|6711.15|0
1617178500000|2021-03-31 08:15:00|6716.75|6716.75|6719.7|6719.7|6721.46|6721.46|6713.89|6713.89|0
1617178800000|2021-03-31 08:20:00|6719|6719|6725.7|6725.7|6726.06|6726.06|6718.7|6718.7|0
1617179100000|2021-03-31 08:25:00|6726.05|6726.05|6723.74|6723.74|6728.08|6728.08|6723.74|6723.74|0
1617179400000|2021-03-31 08:30:00|6723.45|6723.45|6721.44|6721.44|6724.16|6724.16|6715.19|6715.19|0
1617179700000|2021-03-31 08:35:00|6720.86|6720.86|6725.3|6725.3|6725.3|6725.3|6719.71|6719.71|0
1617180000000|2021-03-31 08:40:00|6725.59|6725.59|6717.86|6717.86|6725.9|6725.9|6717.66|6717.66|0
1617180300000|2021-03-31 08:45:00|6717.58|6717.58|6720.29|6720.29|6720.29|6720.29|6713.89|6713.89|0
1617180600000|2021-03-31 08:50:00|6719.92|6719.92|6726.04|6726.04|6726.04|6726.04|6719.73|6719.73|0
1617180900000|2021-03-31 08:55:00|6726.32|6726.32|6727.13|6727.13|6729.75|6729.75|6725.21|6725.21|0
1617181200000|2021-03-31 09:00:00|6726.64|6726.64|6730.46|6730.46|6730.75|6730.75|6725.8|6725.8|0
1617181500000|2021-03-31 09:05:00|6731.17|6731.17|6735.73|6735.73|6736.74|6736.74|6730.82|6730.82|0
1617181800000|2021-03-31 09:10:00|6736.22|6736.22|6744.36|6744.36|6744.36|6744.36|6736.22|6736.22|0
1617182100000|2021-03-31 09:15:00|6744.65|6744.65|6745.31|6745.31|6745.68|6745.68|6742.18|6742.18|0
1617182400000|2021-03-31 09:20:00|6745.02|6745.02|6739.65|6739.65|6748.45|6748.45|6739.65|6739.65|0
1617182700000|2021-03-31 09:25:00|6740.14|6740.14|6728.85|6728.85|6740.63|6740.63|6728.85|6728.85|0
1617183000000|2021-03-31 09:30:00|6730.25|6730.25|6734.14|6734.14|6734.14|6734.14|6730.25|6730.25|0
1617183300000|2021-03-31 09:35:00|6734.49|6734.49|6737.21|6737.21|6737.21|6737.21|6732.74|6732.74|0
1617183600000|2021-03-31 09:40:00|6737.69|6737.69|6734.42|6734.42|6738.67|6738.67|6734.42|6734.42|0
1617183900000|2021-03-31 09:45:00|6726.95|6726.95|6731.16|6731.16|6731.32|6731.32|6726.46|6726.46|0
1617184200000|2021-03-31 09:50:00|6728.04|6728.04|6726.07|6726.07|6730.49|6730.49|6726.07|6726.07|0
1617184500000|2021-03-31 09:55:00|6726.25|6726.25|6725.87|6725.87|6728.69|6728.69|6723.53|6723.53|0
1617184800000|2021-03-31 10:00:00|6726.05|6726.05|6731.67|6731.67|6732.02|6732.02|6725.33|6725.33|0
1617185100000|2021-03-31 10:05:00|6731.32|6731.32|6738.33|6738.33|6738.33|6738.33|6730.33|6730.33|0
1617185400000|2021-03-31 10:10:00|6738.04|6738.04|6739.7|6739.7|6739.96|6739.96|6737|6737|0
1617185700000|2021-03-31 10:15:00|6740.44|6740.44|6740.36|6740.36|6740.44|6740.44|6736.7|6736.7|0
1617186000000|2021-03-31 10:20:00|6740.73|6740.73|6744.79|6744.79|6744.79|6744.79|6740.03|6740.03|0
1617186300000|2021-03-31 10:25:00|6744.61|6744.61|6740.25|6740.25|6744.61|6744.61|6739.88|6739.88|0
1617186600000|2021-03-31 10:30:00|6739.9|6739.9|6734.79|6734.79|6740.5|6740.5|6734.79|6734.79|0
1617186900000|2021-03-31 10:35:00|6733.34|6733.34|6722.16|6722.16|6733.34|6733.34|6722.16|6722.16|0
1617187200000|2021-03-31 10:40:00|6722.91|6722.91|6722.69|6722.69|6723.24|6723.24|6721.27|6721.27|0
1617187500000|2021-03-31 10:45:00|6723.05|6723.05|6721.58|6721.58|6723.05|6723.05|6720.18|6720.18|0
1617187800000|2021-03-31 10:50:00|6721.23|6721.23|6720.8|6720.8|6724.11|6724.11|6720.27|6720.27|0
1617188100000|2021-03-31 10:55:00|6721.15|6721.15|6718.11|6718.11|6723.75|6723.75|6715.86|6715.86|0
1617188400000|2021-03-31 11:00:00|6718.4|6718.4|6718.31|6718.31|6720.93|6720.93|6716.57|6716.57|0
1617188700000|2021-03-31 11:05:00|6719.36|6719.36|6713.68|6713.68|6720.22|6720.22|6713.56|6713.56|0
1617189000000|2021-03-31 11:10:00|6714.03|6714.03|6717.28|6717.28|6720.84|6720.84|6713.97|6713.97|0
1617189300000|2021-03-31 11:15:00|6716.71|6716.71|6718.49|6718.49|6718.84|6718.84|6714.15|6714.15|0
1617189600000|2021-03-31 11:20:00|6718.14|6718.14|6723.19|6723.19|6726.13|6726.13|6718.14|6718.14|0
1617189900000|2021-03-31 11:25:00|6722.49|6722.49|6723.46|6723.46|6723.58|6723.58|6720.93|6720.93|0
1617190200000|2021-03-31 11:30:00|6724.16|6724.16|6725.39|6725.39|6730.53|6730.53|6722.53|6722.53|0
1617190500000|2021-03-31 11:35:00|6725.74|6725.74|6730.09|6730.09|6730.09|6730.09|6724.59|6724.59|0
1617190800000|2021-03-31 11:40:00|6731.24|6731.24|6735.71|6735.71|6740.73|6740.73|6729.69|6729.69|0
1617191100000|2021-03-31 11:45:00|6736.06|6736.06|6739.66|6739.66|6739.66|6739.66|6735.15|6735.15|0
1617191400000|2021-03-31 11:50:00|6739.37|6739.37|6746.15|6746.15|6746.15|6746.15|6739.15|6739.15|0
1617191700000|2021-03-31 11:55:00|6745.4|6745.4|6742.33|6742.33|6747.59|6747.59|6741.4|6741.4|0
1617192000000|2021-03-31 12:00:00|6742.51|6742.51|6742.7|6742.7|6747.53|6747.53|6742.51|6742.51|0
1617192300000|2021-03-31 12:05:00|6742.21|6742.21|6748.4|6748.4|6748.4|6748.4|6740.58|6740.58|0
1617192600000|2021-03-31 12:10:00|6748.75|6748.75|6746.32|6746.32|6750.67|6750.67|6744.05|6744.05|0
1617192900000|2021-03-31 12:15:00|6747.07|6747.07|6747.31|6747.31|6748.77|6748.77|6743.97|6743.97|0
1617193200000|2021-03-31 12:20:00|6748.78|6748.78|6747.61|6747.61|6749.16|6749.16|6740.24|6740.24|0
1617193500000|2021-03-31 12:25:00|6747.03|6747.03|6748.23|6748.23|6748.52|6748.52|6745.18|6745.18|0
1617193800000|2021-03-31 12:30:00|6748.42|6748.42|6750.67|6750.67|6750.96|6750.96|6745.78|6745.78|0
1617194100000|2021-03-31 12:35:00|6750.86|6750.86|6748.33|6748.33|6751.39|6751.39|6747.63|6747.63|0
1617194400000|2021-03-31 12:40:00|6747.98|6747.98|6741.12|6741.12|6747.98|6747.98|6739.91|6739.91|0
1617194700000|2021-03-31 12:45:00|6741.47|6741.47|6736.92|6736.92|6742.17|6742.17|6736.92|6736.92|0
1617195000000|2021-03-31 12:50:00|6736.57|6736.57|6731|6731|6736.57|6736.57|6729.3|6729.3|0
1617195300000|2021-03-31 12:55:00|6731.48|6731.48|6725.47|6725.47|6732.06|6732.06|6723.02|6723.02|0
1617195600000|2021-03-31 13:00:00|6724.9|6724.9|6722.82|6722.82|6725.81|6725.81|6720.69|6720.69|0
1617195900000|2021-03-31 13:05:00|6723.18|6723.18|6718.92|6718.92|6723.79|6723.79|6718.92|6718.92|0
1617196200000|2021-03-31 13:10:00|6717.87|6717.87|6721.7|6721.7|6722.69|6722.69|6717.52|6717.52|0
1617196500000|2021-03-31 13:15:00|6721.35|6721.35|6723.63|6723.63|6725.48|6725.48|6721|6721|0
1617196800000|2021-03-31 13:20:00|6723.05|6723.05|6720.9|6720.9|6724.05|6724.05|6719.25|6719.25|0
1617197100000|2021-03-31 13:25:00|6721.39|6721.39|6717.41|6717.41|6722.93|6722.93|6717.34|6717.34|0
1617197400000|2021-03-31 13:30:00|6717.89|6717.89|6711.54|6711.54|6721.23|6721.23|6710.47|6710.47|0
1617197700000|2021-03-31 13:35:00|6711.19|6711.19|6696.31|6696.31|6712.07|6712.07|6695.73|6695.73|0
1617198000000|2021-03-31 13:40:00|6696.02|6696.02|6700.15|6700.15|6704.68|6704.68|6696.02|6696.02|0
1617198300000|2021-03-31 13:45:00|6698.21|6698.21|6699.44|6699.44|6699.44|6699.44|6691.45|6691.45|0
1617198600000|2021-03-31 13:50:00|6699.09|6699.09|6691.64|6691.64|6701.93|6701.93|6691.46|6691.46|0
1617198900000|2021-03-31 13:55:00|6692.34|6692.34|6701.53|6701.53|6702.03|6702.03|6692.34|6692.34|0
1617199200000|2021-03-31 14:00:00|6700.78|6700.78|6693.19|6693.19|6703|6703|6693.19|6693.19|0
1617199500000|2021-03-31 14:05:00|6692.84|6692.84|6698.72|6698.72|6699.42|6699.42|6692.84|6692.84|0
1617199800000|2021-03-31 14:10:00|6698.15|6698.15|6691.41|6691.41|6698.15|6698.15|6689.96|6689.96|0
1617200100000|2021-03-31 14:15:00|6691.23|6691.23|6682.75|6682.75|6691.97|6691.97|6682.75|6682.75|0
1617200400000|2021-03-31 14:20:00|6682.4|6682.4|6680.16|6680.16|6682.75|6682.75|6676.41|6676.41|0
1617200700000|2021-03-31 14:25:00|6679.97|6679.97|6675.59|6675.59|6681.9|6681.9|6675.03|6675.03|0
1617201000000|2021-03-31 14:30:00|6675.87|6675.87|6674.53|6674.53|6678.81|6678.81|6673.31|6673.31|0
1617201300000|2021-03-31 14:35:00|6674.35|6674.35|6664.13|6664.13|6674.35|6674.35|6664.13|6664.13|0
1617201600000|2021-03-31 14:40:00|6663.85|6663.85|6658.74|6658.74|6665.08|6665.08|6654.3|6654.3|0
1617201900000|2021-03-31 14:45:00|6658.55|6658.55|6652.77|6652.77|6658.74|6658.74|6650.11|6650.11|0
1617202200000|2021-03-31 14:50:00|6653.12|6653.12|6644.67|6644.67|6654.94|6654.94|6643.67|6643.67|0
1617202500000|2021-03-31 14:55:00|6642.01|6642.01|6638.74|6638.74|6651.61|6651.61|6638.74|6638.74|0
1617202800000|2021-03-31 15:00:00|6639.09|6639.09|6642.81|6642.81|6646.23|6646.23|6637.04|6637.04|0
1617203100000|2021-03-31 15:05:00|6643.29|6643.29|6644.31|6644.31|6645.01|6645.01|6639.46|6639.46|0
1617203400000|2021-03-31 15:10:00|6644.66|6644.66|6652.41|6652.41|6652.41|6652.41|6644.66|6644.66|0
1617203700000|2021-03-31 15:15:00|6652.23|6652.23|6654.34|6654.34|6656.07|6656.07|6652.02|6652.02|0
1617204000000|2021-03-31 15:20:00|6654.68|6654.68|6651.41|6651.41|6657.23|6657.23|6647.03|6647.03|0
1617204300000|2021-03-31 15:25:00|6651.77|6651.77|6640.6|6640.6|6654.57|6654.57|6633.51|6633.51|0
1617261300000|2021-04-01 07:15:00|6674.3|6674.3|6683.41|6683.41|6687.05|6687.05|6674.3|6674.3|0
1617261600000|2021-04-01 07:20:00|6683.96|6683.96|6701.07|6701.07|6701.07|6701.07|6681.85|6681.85|0
1617261900000|2021-04-01 07:25:00|6700.72|6700.72|6708.14|6708.14|6709.08|6709.08|6699.33|6699.33|0
1617262200000|2021-04-01 07:30:00|6708.49|6708.49|6714.65|6714.65|6715.04|6715.04|6707.37|6707.37|0
1617262500000|2021-04-01 07:35:00|6715.13|6715.13|6725.12|6725.12|6725.12|6725.12|6714.5|6714.5|0
1617262800000|2021-04-01 07:40:00|6725.41|6725.41|6744.03|6744.03|6744.03|6744.03|6725.41|6725.41|0
1617263100000|2021-04-01 07:45:00|6744.73|6744.73|6749.69|6749.69|6750.53|6750.53|6744.73|6744.73|0
1617263400000|2021-04-01 07:50:00|6750.04|6750.04|6755.47|6755.47|6759|6759|6748.89|6748.89|0
1617263700000|2021-04-01 07:55:00|6755.65|6755.65|6756.7|6756.7|6758.54|6758.54|6750.91|6750.91|0
1617264000000|2021-04-01 08:00:00|6758.1|6758.1|6746.36|6746.36|6759.68|6759.68|6746.36|6746.36|0
1617264300000|2021-04-01 08:05:00|6746.55|6746.55|6738.99|6738.99|6749.07|6749.07|6738.99|6738.99|0
1617264600000|2021-04-01 08:10:00|6738.5|6738.5|6739.48|6739.48|6739.83|6739.83|6734.71|6734.71|0
1617264900000|2021-04-01 08:15:00|6739.83|6739.83|6737.07|6737.07|6739.83|6739.83|6733.59|6733.59|0
1617265200000|2021-04-01 08:20:00|6737.44|6737.44|6746.03|6746.03|6746.38|6746.38|6737.07|6737.07|0
1617265500000|2021-04-01 08:25:00|6747.08|6747.08|6757.25|6757.25|6757.39|6757.39|6747.08|6747.08|0
1617265800000|2021-04-01 08:30:00|6756.77|6756.77|6763.17|6763.17|6763.44|6763.44|6756.76|6756.76|0
1617266100000|2021-04-01 08:35:00|6762.97|6762.97|6761.63|6761.63|6763.92|6763.92|6761.63|6761.63|0
1617266400000|2021-04-01 08:40:00|6762.37|6762.37|6764.84|6764.84|6765.88|6765.88|6760.61|6760.61|0
1617266700000|2021-04-01 08:45:00|6765.03|6765.03|6764.1|6764.1|6766.8|6766.8|6762.84|6762.84|0
1617267000000|2021-04-01 08:50:00|6763.54|6763.54|6760.08|6760.08|6763.54|6763.54|6759.41|6759.41|0
1617267300000|2021-04-01 08:55:00|6759.34|6759.34|6759.85|6759.85|6763.04|6763.04|6758.24|6758.24|0
1617267600000|2021-04-01 09:00:00|6760.06|6760.06|6756.6|6756.6|6761.45|6761.45|6755.01|6755.01|0
1617267900000|2021-04-01 09:05:00|6756.25|6756.25|6755.07|6755.07|6756.71|6756.71|6752.46|6752.46|0
1617268200000|2021-04-01 09:10:00|6755.77|6755.77|6758.09|6758.09|6761.05|6761.05|6755.77|6755.77|0
1617268500000|2021-04-01 09:15:00|6757.04|6757.04|6751.46|6751.46|6757.04|6757.04|6751.46|6751.46|0
1617268800000|2021-04-01 09:20:00|6752.16|6752.16|6757.78|6757.78|6758.15|6758.15|6752.16|6752.16|0
1617269100000|2021-04-01 09:25:00|6757.43|6757.43|6760.87|6760.87|6762.29|6762.29|6757.01|6757.01|0
1617269400000|2021-04-01 09:30:00|6761.8|6761.8|6760.98|6760.98|6765.97|6765.97|6760.63|6760.63|0
1617269700000|2021-04-01 09:35:00|6760.7|6760.7|6766.43|6766.43|6767.83|6767.83|6758.43|6758.43|0
1617270000000|2021-04-01 09:40:00|6767.13|6767.13|6767.33|6767.33|6767.83|6767.83|6766.08|6766.08|0
1617270300000|2021-04-01 09:45:00|6767.52|6767.52|6768.95|6768.95|6772.83|6772.83|6767.52|6767.52|0
1617270600000|2021-04-01 09:50:00|6768.77|6768.77|6770.18|6770.18|6771.7|6771.7|6768.4|6768.4|0
1617270900000|2021-04-01 09:55:00|6769.48|6769.48|6766.02|6766.02|6771.31|6771.31|6765.27|6765.27|0
1617271200000|2021-04-01 10:00:00|6765.67|6765.67|6770.28|6770.28|6772.84|6772.84|6765.33|6765.33|0
1617271500000|2021-04-01 10:05:00|6770.77|6770.77|6766.09|6766.09|6770.77|6770.77|6766.09|6766.09|0
1617271800000|2021-04-01 10:10:00|6765.61|6765.61|6758.16|6758.16|6765.61|6765.61|6757.67|6757.67|0
1617272100000|2021-04-01 10:15:00|6756.76|6756.76|6759.95|6759.95|6761.08|6761.08|6755.93|6755.93|0
1617272400000|2021-04-01 10:20:00|6759.58|6759.58|6761.79|6761.79|6761.8|6761.8|6758.82|6758.82|0
1617272700000|2021-04-01 10:25:00|6762.16|6762.16|6754.63|6754.63|6763.09|6763.09|6754.63|6754.63|0
1617273000000|2021-04-01 10:30:00|6755.38|6755.38|6749.09|6749.09|6756.51|6756.51|6748.67|6748.67|0
1617273300000|2021-04-01 10:35:00|6748.91|6748.91|6746.89|6746.89|6748.91|6748.91|6743.11|6743.11|0
1617273600000|2021-04-01 10:40:00|6746.54|6746.54|6751.12|6751.12|6751.12|6751.12|6746.54|6746.54|0
1617273900000|2021-04-01 10:45:00|6751.41|6751.41|6757.4|6757.4|6757.77|6757.77|6751.41|6751.41|0
1617274200000|2021-04-01 10:50:00|6758.15|6758.15|6760.28|6760.28|6760.28|6760.28|6755.14|6755.14|0
1617274500000|2021-04-01 10:55:00|6759.7|6759.7|6753.28|6753.28|6759.7|6759.7|6751.48|6751.48|0
1617274800000|2021-04-01 11:00:00|6753.46|6753.46|6759.78|6759.78|6760.17|6760.17|6753.46|6753.46|0
1617275100000|2021-04-01 11:05:00|6759.49|6759.49|6760.3|6760.3|6760.49|6760.49|6757.77|6757.77|0
1617275400000|2021-04-01 11:10:00|6760.01|6760.01|6755.29|6755.29|6760.01|6760.01|6755.29|6755.29|0
1617275700000|2021-04-01 11:15:00|6754.94|6754.94|6753.77|6753.77|6755.09|6755.09|6751.7|6751.7|0
1617276000000|2021-04-01 11:20:00|6754.34|6754.34|6751.52|6751.52|6754.34|6754.34|6751.52|6751.52|0
1617276300000|2021-04-01 11:25:00|6750.4|6750.4|6747.81|6747.81|6750.42|6750.42|6745.43|6745.43|0
1617276600000|2021-04-01 11:30:00|6747.47|6747.47|6750.68|6750.68|6751.03|6751.03|6745.63|6745.63|0
1617276900000|2021-04-01 11:35:00|6750.33|6750.33|6756.6|6756.6|6758.62|6758.62|6750.33|6750.33|0
1617277200000|2021-04-01 11:40:00|6755.9|6755.9|6755.83|6755.83|6757.27|6757.27|6755.44|6755.44|0
1617277500000|2021-04-01 11:45:00|6756.17|6756.17|6753.77|6753.77|6757.81|6757.81|6753.19|6753.19|0
1617277800000|2021-04-01 11:50:00|6753.42|6753.42|6754.14|6754.14|6758.86|6758.86|6752.86|6752.86|0
1617278100000|2021-04-01 11:55:00|6753.79|6753.79|6754.58|6754.58|6754.58|6754.58|6751.79|6751.79|0
1617278400000|2021-04-01 12:00:00|6755.97|6755.97|6758.65|6758.65|6758.65|6758.65|6755.46|6755.46|0
1617278700000|2021-04-01 12:05:00|6758.16|6758.16|6756.13|6756.13|6759.66|6759.66|6756.13|6756.13|0
1617279000000|2021-04-01 12:10:00|6755.84|6755.84|6746.5|6746.5|6755.84|6755.84|6745.79|6745.79|0
1617279300000|2021-04-01 12:15:00|6746.68|6746.68|6746.41|6746.41|6748.5|6748.5|6744.94|6744.94|0
1617279600000|2021-04-01 12:20:00|6745.66|6745.66|6746.59|6746.59|6749.42|6749.42|6745.28|6745.28|0
1617279900000|2021-04-01 12:25:00|6746.87|6746.87|6755.44|6755.44|6755.44|6755.44|6744.87|6744.87|0
1617280200000|2021-04-01 12:30:00|6755.79|6755.79|6759.32|6759.32|6761.39|6761.39|6755.79|6755.79|0
1617280500000|2021-04-01 12:35:00|6758.62|6758.62|6758.93|6758.93|6759.94|6759.94|6757.58|6757.58|0
1617280800000|2021-04-01 12:40:00|6759.68|6759.68|6769.48|6769.48|6770.6|6770.6|6759.39|6759.39|0
1617281100000|2021-04-01 12:45:00|6769.76|6769.76|6769.87|6769.87|6772.73|6772.73|6767.79|6767.79|0
1617281400000|2021-04-01 12:50:00|6769.3|6769.3|6764.29|6764.29|6769.77|6769.77|6764.29|6764.29|0
1617281700000|2021-04-01 12:55:00|6764.58|6764.58|6765.7|6765.7|6767.99|6767.99|6763.69|6763.69|0
1617282000000|2021-04-01 13:00:00|6765.12|6765.12|6764.26|6764.26|6765.12|6765.12|6760.94|6760.94|0
1617282300000|2021-04-01 13:05:00|6763.68|6763.68|6761.26|6761.26|6763.97|6763.97|6761.26|6761.26|0
1617282600000|2021-04-01 13:10:00|6762|6762|6762.47|6762.47|6765.75|6765.75|6760.88|6760.88|0
1617282900000|2021-04-01 13:15:00|6762.81|6762.81|6766.54|6766.54|6770.36|6770.36|6762.81|6762.81|0
1617283200000|2021-04-01 13:20:00|6766.83|6766.83|6764.63|6764.63|6767.11|6767.11|6764.15|6764.15|0
1617283500000|2021-04-01 13:25:00|6765|6765|6772.61|6772.61|6773.23|6773.23|6764.59|6764.59|0
1617283800000|2021-04-01 13:30:00|6772.32|6772.32|6768.82|6768.82|6772.32|6772.32|6764.8|6764.8|0
1617284100000|2021-04-01 13:35:00|6768.34|6768.34|6766.53|6766.53|6768.34|6768.34|6763.04|6763.04|0
1617284400000|2021-04-01 13:40:00|6766.34|6766.34|6771.51|6771.51|6771.51|6771.51|6764.95|6764.95|0
1617284700000|2021-04-01 13:45:00|6771.87|6771.87|6778.26|6778.26|6780.42|6780.42|6771.87|6771.87|0
1617285000000|2021-04-01 13:50:00|6777.41|6777.41|6767.21|6767.21|6777.41|6777.41|6767|6767|0
1617285300000|2021-04-01 13:55:00|6767.03|6767.03|6764.96|6764.96|6767.03|6767.03|6761.12|6761.12|0
1617285600000|2021-04-01 14:00:00|6765.31|6765.31|6768.6|6768.6|6769.25|6769.25|6765.31|6765.31|0
1617285900000|2021-04-01 14:05:00|6767.9|6767.9|6767.47|6767.47|6769.37|6769.37|6765.13|6765.13|0
1617286200000|2021-04-01 14:10:00|6767.12|6767.12|6769.63|6769.63|6770.16|6770.16|6764.49|6764.49|0
1617286500000|2021-04-01 14:15:00|6769.28|6769.28|6765.53|6765.53|6769.28|6769.28|6765.18|6765.18|0
1617286800000|2021-04-01 14:20:00|6764.98|6764.98|6766.91|6766.91|6767.56|6767.56|6762.35|6762.35|0
1617287100000|2021-04-01 14:25:00|6767.1|6767.1|6772|6772|6773.62|6773.62|6767.01|6767.01|0
1617287400000|2021-04-01 14:30:00|6772.35|6772.35|6771.38|6771.38|6772.68|6772.68|6769.63|6769.63|0
1617287700000|2021-04-01 14:35:00|6771.09|6771.09|6775.52|6775.52|6776.39|6776.39|6771.09|6771.09|0
1617288000000|2021-04-01 14:40:00|6775.87|6775.87|6781.58|6781.58|6783.12|6783.12|6775.86|6775.86|0
1617288300000|2021-04-01 14:45:00|6781.1|6781.1|6780.28|6780.28|6784.4|6784.4|6780.16|6780.16|0
1617288600000|2021-04-01 14:50:00|6779.53|6779.53|6774.96|6774.96|6782.39|6782.39|6774.96|6774.96|0
1617288900000|2021-04-01 14:55:00|6774.26|6774.26|6777.83|6777.83|6779.04|6779.04|6772.19|6772.19|0
1617289200000|2021-04-01 15:00:00|6777.48|6777.48|6780.98|6780.98|6783.17|6783.17|6776.64|6776.64|0
1617289500000|2021-04-01 15:05:00|6781.47|6781.47|6777.41|6777.41|6781.98|6781.98|6773.62|6773.62|0
1617289800000|2021-04-01 15:10:00|6776.44|6776.44|6779.76|6779.76|6780.25|6780.25|6775.21|6775.21|0
1617290100000|2021-04-01 15:15:00|6780.11|6780.11|6777.15|6777.15|6780.87|6780.87|6777.15|6777.15|0
1617290400000|2021-04-01 15:20:00|6776.18|6776.18|6776.67|6776.67|6780.25|6780.25|6774.28|6774.28|0
1617290700000|2021-04-01 15:25:00|6776.31|6776.31|6780.15|6780.15|6783.93|6783.93|6775|6775|0
1617696900000|2021-04-06 08:15:00|6828.26|6828.26|6817.23|6817.23|6828.99|6828.99|6816.66|6816.66|0
1617697200000|2021-04-06 08:20:00|6816.66|6816.66|6812.37|6812.37|6818.43|6818.43|6811.66|6811.66|0
1617697500000|2021-04-06 08:25:00|6812.08|6812.08|6805.39|6805.39|6813.89|6813.89|6803.41|6803.41|0
1617697800000|2021-04-06 08:30:00|6805.74|6805.74|6802.47|6802.47|6808.22|6808.22|6800.95|6800.95|0
1617698100000|2021-04-06 08:35:00|6801.78|6801.78|6816.77|6816.77|6818.78|6818.78|6801.42|6801.42|0
1617698400000|2021-04-06 08:40:00|6817.63|6817.63|6829.31|6829.31|6829.31|6829.31|6817.63|6817.63|0
1617698700000|2021-04-06 08:45:00|6828.56|6828.56|6833.15|6833.15|6834.13|6834.13|6828.56|6828.56|0
1617699000000|2021-04-06 08:50:00|6832.86|6832.86|6828.67|6828.67|6832.86|6832.86|6827.13|6827.13|0
1617699300000|2021-04-06 08:55:00|6829.02|6829.02|6829.38|6829.38|6831.3|6831.3|6828.5|6828.5|0
1617699600000|2021-04-06 09:00:00|6829.19|6829.19|6818.15|6818.15|6829.38|6829.38|6817.44|6817.44|0
1617699900000|2021-04-06 09:05:00|6817.29|6817.29|6818.55|6818.55|6818.92|6818.92|6810.99|6810.99|0
1617700200000|2021-04-06 09:10:00|6818.2|6818.2|6816.9|6816.9|6822|6822|6816.9|6816.9|0
1617700500000|2021-04-06 09:15:00|6816.55|6816.55|6809.37|6809.37|6816.92|6816.92|6807.28|6807.28|0
1617700800000|2021-04-06 09:20:00|6809.72|6809.72|6811.68|6811.68|6813.2|6813.2|6808.8|6808.8|0
1617701100000|2021-04-06 09:25:00|6810.98|6810.98|6805.27|6805.27|6810.98|6810.98|6805.27|6805.27|0
1617701400000|2021-04-06 09:30:00|6804.91|6804.91|6804.7|6804.7|6809.86|6809.86|6804.42|6804.42|0
1617701700000|2021-04-06 09:35:00|6804.21|6804.21|6808.12|6808.12|6808.47|6808.47|6804.21|6804.21|0
1617702000000|2021-04-06 09:40:00|6807.63|6807.63|6806.82|6806.82|6809.07|6809.07|6805.5|6805.5|0
1617702300000|2021-04-06 09:45:00|6807.17|6807.17|6809.01|6809.01|6810.17|6810.17|6807.17|6807.17|0
1617702600000|2021-04-06 09:50:00|6808.82|6808.82|6803.18|6803.18|6808.82|6808.82|6803.18|6803.18|0
1617702900000|2021-04-06 09:55:00|6803.53|6803.53|6795.29|6795.29|6803.88|6803.88|6795.29|6795.29|0
1617703200000|2021-04-06 10:00:00|6794.54|6794.54|6797.46|6797.46|6800.42|6800.42|6793.84|6793.84|0
1617703500000|2021-04-06 10:05:00|6797.25|6797.25|6801.36|6801.36|6802.36|6802.36|6796.55|6796.55|0
1617703800000|2021-04-06 10:10:00|6801.73|6801.73|6798.96|6798.96|6802.91|6802.91|6798.96|6798.96|0
1617704100000|2021-04-06 10:15:00|6798.27|6798.27|6789.7|6789.7|6799.93|6799.93|6789.7|6789.7|0
1617704400000|2021-04-06 10:20:00|6789.21|6789.21|6788.37|6788.37|6789.81|6789.81|6785.43|6785.43|0
1617704700000|2021-04-06 10:25:00|6788.56|6788.56|6781.95|6781.95|6788.56|6788.56|6781.95|6781.95|0
1617705000000|2021-04-06 10:30:00|6781.59|6781.59|6780|6780|6783.16|6783.16|6778.57|6778.57|0
1617705300000|2021-04-06 10:35:00|6778.5|6778.5|6784.11|6784.11|6784.11|6784.11|6776.18|6776.18|0
1617705600000|2021-04-06 10:40:00|6784.81|6784.81|6781.97|6781.97|6786.18|6786.18|6780.22|6780.22|0
1617705900000|2021-04-06 10:45:00|6782.18|6782.18|6785.04|6785.04|6785.74|6785.74|6781.21|6781.21|0
1617706200000|2021-04-06 10:50:00|6785.25|6785.25|6789.07|6789.07|6790.64|6790.64|6785.25|6785.25|0
1617706500000|2021-04-06 10:55:00|6788.72|6788.72|6787.64|6787.64|6791.54|6791.54|6785.89|6785.89|0
1617706800000|2021-04-06 11:00:00|6787.99|6787.99|6782.52|6782.52|6787.99|6787.99|6782.34|6782.34|0
1617707100000|2021-04-06 11:05:00|6782.17|6782.17|6780.54|6780.54|6782.36|6782.36|6779.49|6779.49|0
1617707400000|2021-04-06 11:10:00|6780.72|6780.72|6781.77|6781.77|6783.02|6783.02|6780.72|6780.72|0
1617707700000|2021-04-06 11:15:00|6781.95|6781.95|6779.04|6779.04|6782.52|6782.52|6778.59|6778.59|0
1617708000000|2021-04-06 11:20:00|6779.39|6779.39|6783.22|6783.22|6783.22|6783.22|6779.02|6779.02|0
1617708300000|2021-04-06 11:25:00|6782.85|6782.85|6780.92|6780.92|6782.85|6782.85|6779.53|6779.53|0
1617708600000|2021-04-06 11:30:00|6780.57|6780.57|6778.63|6778.63|6781.28|6781.28|6778.51|6778.51|0
1617708900000|2021-04-06 11:35:00|6778.14|6778.14|6779.43|6779.43|6780.18|6780.18|6775.92|6775.92|0
1617709200000|2021-04-06 11:40:00|6779.08|6779.08|6779.9|6779.9|6779.9|6779.9|6777.1|6777.1|0
1617709500000|2021-04-06 11:45:00|6779.33|6779.33|6780.64|6780.64|6780.64|6780.64|6778.27|6778.27|0
1617709800000|2021-04-06 11:50:00|6780.27|6780.27|6782.64|6782.64|6783.36|6783.36|6780.04|6780.04|0
1617710100000|2021-04-06 11:55:00|6782.15|6782.15|6778.26|6778.26|6782.85|6782.85|6776.1|6776.1|0
1617710400000|2021-04-06 12:00:00|6777.9|6777.9|6774.23|6774.23|6778.43|6778.43|6773.86|6773.86|0
1617710700000|2021-04-06 12:05:00|6774.72|6774.72|6777.33|6777.33|6777.33|6777.33|6774.72|6774.72|0
1617711000000|2021-04-06 12:10:00|6777.52|6777.52|6777.79|6777.79|6778.1|6778.1|6775.91|6775.91|0
1617711300000|2021-04-06 12:15:00|6777.3|6777.3|6777.39|6777.39|6777.65|6777.65|6773.67|6773.67|0
1617711600000|2021-04-06 12:20:00|6777.02|6777.02|6775.74|6775.74|6778.17|6778.17|6775.17|6775.17|0
1617711900000|2021-04-06 12:25:00|6776.1|6776.1|6774.44|6774.44|6778.09|6778.09|6774.44|6774.44|0
1617712200000|2021-04-06 12:30:00|6772.94|6772.94|6772.23|6772.23|6774.22|6774.22|6771.15|6771.15|0
1617712500000|2021-04-06 12:35:00|6772.05|6772.05|6775.61|6775.61|6775.61|6775.61|6767.79|6767.79|0
1617712800000|2021-04-06 12:40:00|6775.42|6775.42|6777.84|6777.84|6777.84|6777.84|6775.2|6775.2|0
1617713100000|2021-04-06 12:45:00|6778.33|6778.33|6782.3|6782.3|6783.99|6783.99|6777.86|6777.86|0
1617713400000|2021-04-06 12:50:00|6782.58|6782.58|6775.4|6775.4|6784.57|6784.57|6775.4|6775.4|0
1617713700000|2021-04-06 12:55:00|6775.74|6775.74|6775.44|6775.44|6777.64|6777.64|6773.97|6773.97|0
1617714000000|2021-04-06 13:00:00|6775.62|6775.62|6781.47|6781.47|6782.71|6782.71|6772.36|6772.36|0
1617714300000|2021-04-06 13:05:00|6781.83|6781.83|6787.72|6787.72|6788.62|6788.62|6781.83|6781.83|0
1617714600000|2021-04-06 13:10:00|6788.07|6788.07|6790.65|6790.65|6794.02|6794.02|6787.72|6787.72|0
1617714900000|2021-04-06 13:15:00|6790.36|6790.36|6789.86|6789.86|6791.73|6791.73|6788.72|6788.72|0
1617715200000|2021-04-06 13:20:00|6789.49|6789.49|6791.4|6791.4|6793.31|6793.31|6789.49|6789.49|0
1617715500000|2021-04-06 13:25:00|6791.89|6791.89|6792.57|6792.57|6794.88|6794.88|6790.68|6790.68|0
1617715800000|2021-04-06 13:30:00|6792.78|6792.78|6798.93|6798.93|6801.37|6801.37|6792|6792|0
1617716100000|2021-04-06 13:35:00|6798.58|6798.58|6802.85|6802.85|6809.53|6809.53|6798.29|6798.29|0
1617716400000|2021-04-06 13:40:00|6803.04|6803.04|6796.22|6796.22|6803.04|6803.04|6796.14|6796.14|0
1617716700000|2021-04-06 13:45:00|6796.59|6796.59|6800.38|6800.38|6800.75|6800.75|6794.29|6794.29|0
1617717000000|2021-04-06 13:50:00|6800.19|6800.19|6800.52|6800.52|6802.11|6802.11|6799.04|6799.04|0
1617717300000|2021-04-06 13:55:00|6800.33|6800.33|6804.06|6804.06|6804.06|6804.06|6799.54|6799.54|0
1617717600000|2021-04-06 14:00:00|6804.76|6804.76|6813.71|6813.71|6815.31|6815.31|6804.76|6804.76|0
1617717900000|2021-04-06 14:05:00|6813.33|6813.33|6804.52|6804.52|6813.33|6813.33|6803.54|6803.54|0
1617718200000|2021-04-06 14:10:00|6804.03|6804.03|6806.59|6806.59|6807.63|6807.63|6804.03|6804.03|0
1617718500000|2021-04-06 14:15:00|6806.22|6806.22|6812.98|6812.98|6813.33|6813.33|6805.01|6805.01|0
1617718800000|2021-04-06 14:20:00|6813.19|6813.19|6812.87|6812.87|6814.39|6814.39|6810.28|6810.28|0
1617719100000|2021-04-06 14:25:00|6812.52|6812.52|6809.65|6809.65|6812.62|6812.62|6808.67|6808.67|0
1617719400000|2021-04-06 14:30:00|6809.46|6809.46|6812.55|6812.55|6814.22|6814.22|6807.01|6807.01|0
1617719700000|2021-04-06 14:35:00|6813.04|6813.04|6817.03|6817.03|6817.52|6817.52|6812.36|6812.36|0
1617720000000|2021-04-06 14:40:00|6817.52|6817.52|6817.75|6817.75|6819.77|6819.77|6813.87|6813.87|0
1617720300000|2021-04-06 14:45:00|6818.13|6818.13|6813.19|6813.19|6820.5|6820.5|6813.19|6813.19|0
1617720600000|2021-04-06 14:50:00|6813.01|6813.01|6817.55|6817.55|6819.92|6819.92|6812.43|6812.43|0
1617720900000|2021-04-06 14:55:00|6818.25|6818.25|6820.05|6820.05|6820.67|6820.67|6817.76|6817.76|0
1617721200000|2021-04-06 15:00:00|6819.67|6819.67|6811.02|6811.02|6819.67|6819.67|6811.02|6811.02|0
1617721500000|2021-04-06 15:05:00|6810.83|6810.83|6804.1|6804.1|6810.83|6810.83|6801.73|6801.73|0
1617721800000|2021-04-06 15:10:00|6804.59|6804.59|6804.85|6804.85|6805.64|6805.64|6802.92|6802.92|0
1617722100000|2021-04-06 15:15:00|6804.64|6804.64|6798.12|6798.12|6804.64|6804.64|6797.32|6797.32|0
1617722400000|2021-04-06 15:20:00|6798.6|6798.6|6793.02|6793.02|6798.6|6798.6|6793.02|6793.02|0
1617722700000|2021-04-06 15:25:00|6793.4|6793.4|6794.01|6794.01|6794.31|6794.31|6787.31|6787.31|0
1617783300000|2021-04-07 08:15:00|6859.08|6859.08|6851.11|6851.11|6860.13|6860.13|6851.11|6851.11|0
1617783600000|2021-04-07 08:20:00|6850.56|6850.56|6845.92|6845.92|6851.17|6851.17|6845.92|6845.92|0
1617783900000|2021-04-07 08:25:00|6846.1|6846.1|6848.81|6848.81|6849.67|6849.67|6843.45|6843.45|0
1617784200000|2021-04-07 08:30:00|6849.09|6849.09|6847.96|6847.96|6849.96|6849.96|6846.84|6846.84|0
1617784500000|2021-04-07 08:35:00|6847.59|6847.59|6855.89|6855.89|6856.97|6856.97|6847.59|6847.59|0
1617784800000|2021-04-07 08:40:00|6855.52|6855.52|6868.73|6868.73|6869.6|6869.6|6855.52|6855.52|0
1617785100000|2021-04-07 08:45:00|6868.03|6868.03|6868.2|6868.2|6871.36|6871.36|6866.53|6866.53|0
1617785400000|2021-04-07 08:50:00|6868.94|6868.94|6866.74|6866.74|6871.69|6871.69|6866.39|6866.39|0
1617785700000|2021-04-07 08:55:00|6865.77|6865.77|6862.77|6862.77|6867.96|6867.96|6862.77|6862.77|0
1617786000000|2021-04-07 09:00:00|6863.12|6863.12|6864.64|6864.64|6866.68|6866.68|6863.12|6863.12|0
1617786300000|2021-04-07 09:05:00|6865.34|6865.34|6871.51|6871.51|6871.77|6871.77|6865.05|6865.05|0
1617786600000|2021-04-07 09:10:00|6872.26|6872.26|6870.45|6870.45|6874.27|6874.27|6868.98|6868.98|0
1617786900000|2021-04-07 09:15:00|6870.8|6870.8|6868.26|6868.26|6871.97|6871.97|6867.96|6867.96|0
1617787200000|2021-04-07 09:20:00|6868.83|6868.83|6867.7|6867.7|6869.79|6869.79|6865.08|6865.08|0
1617787500000|2021-04-07 09:25:00|6867.89|6867.89|6867.46|6867.46|6868.24|6868.24|6866.37|6866.37|0
1617787800000|2021-04-07 09:30:00|6868.04|6868.04|6864.31|6864.31|6869.83|6869.83|6864.31|6864.31|0
1617788100000|2021-04-07 09:35:00|6863.74|6863.74|6868.74|6868.74|6869.02|6869.02|6862.95|6862.95|0
1617788400000|2021-04-07 09:40:00|6869.79|6869.79|6872.62|6872.62|6873.66|6873.66|6869.79|6869.79|0
1617788700000|2021-04-07 09:45:00|6871.51|6871.51|6863.71|6863.71|6872.91|6872.91|6863.71|6863.71|0
1617789000000|2021-04-07 09:50:00|6863.34|6863.34|6860.16|6860.16|6863.34|6863.34|6857.14|6857.14|0
1617789300000|2021-04-07 09:55:00|6858.76|6858.76|6858.91|6858.91|6860|6860|6858.54|6858.54|0
1617789600000|2021-04-07 10:00:00|6857.16|6857.16|6870.25|6870.25|6870.25|6870.25|6857.16|6857.16|0
1617789900000|2021-04-07 10:05:00|6870.6|6870.6|6871.22|6871.22|6873.04|6873.04|6870.6|6870.6|0
1617790200000|2021-04-07 10:10:00|6871.71|6871.71|6875.09|6875.09|6876.29|6876.29|6871.71|6871.71|0
1617790500000|2021-04-07 10:15:00|6874.8|6874.8|6872.61|6872.61|6875.15|6875.15|6871.89|6871.89|0
1617790800000|2021-04-07 10:20:00|6872.9|6872.9|6872.46|6872.46|6874.44|6874.44|6871.91|6871.91|0
1617791100000|2021-04-07 10:25:00|6873.02|6873.02|6872.62|6872.62|6873.02|6873.02|6870.14|6870.14|0
1617791400000|2021-04-07 10:30:00|6872.97|6872.97|6878.9|6878.9|6879.18|6879.18|6872.97|6872.97|0
1617791700000|2021-04-07 10:35:00|6878.52|6878.52|6879.71|6879.71|6881.13|6881.13|6878.52|6878.52|0
1617792000000|2021-04-07 10:40:00|6880.06|6880.06|6885.19|6885.19|6886.59|6886.59|6879.36|6879.36|0
1617792300000|2021-04-07 10:45:00|6885.48|6885.48|6881.17|6881.17|6886.34|6886.34|6881.17|6881.17|0
1617792600000|2021-04-07 10:50:00|6880.99|6880.99|6875|6875|6881.09|6881.09|6874.72|6874.72|0
1617792900000|2021-04-07 10:55:00|6875.37|6875.37|6873.23|6873.23|6875.79|6875.79|6870.87|6870.87|0
1617793200000|2021-04-07 11:00:00|6872.88|6872.88|6875.69|6875.69|6875.69|6875.69|6871.53|6871.53|0
1617793500000|2021-04-07 11:05:00|6876.04|6876.04|6875.12|6875.12|6876.63|6876.63|6873.85|6873.85|0
1617793800000|2021-04-07 11:10:00|6875.49|6875.49|6878.11|6878.11|6879.16|6879.16|6875.07|6875.07|0
1617794100000|2021-04-07 11:15:00|6877.13|6877.13|6877.09|6877.09|6877.13|6877.13|6874.18|6874.18|0
1617794400000|2021-04-07 11:20:00|6877.37|6877.37|6875.65|6875.65|6877.87|6877.87|6875.65|6875.65|0
1617794700000|2021-04-07 11:25:00|6874.56|6874.56|6871.87|6871.87|6874.74|6874.74|6870.61|6870.61|0
1617795000000|2021-04-07 11:30:00|6871.68|6871.68|6867.03|6867.03|6871.72|6871.72|6867.03|6867.03|0
1617795300000|2021-04-07 11:35:00|6866.68|6866.68|6865.61|6865.61|6867.37|6867.37|6865.08|6865.08|0
1617795600000|2021-04-07 11:40:00|6865.42|6865.42|6861.83|6861.83|6866.63|6866.63|6861.34|6861.34|0
1617795900000|2021-04-07 11:45:00|6860.78|6860.78|6856.84|6856.84|6860.78|6860.78|6856.84|6856.84|0
1617796200000|2021-04-07 11:50:00|6856.49|6856.49|6859.24|6859.24|6859.24|6859.24|6856.29|6856.29|0
1617796500000|2021-04-07 11:55:00|6859.6|6859.6|6856.94|6856.94|6860.23|6860.23|6856.94|6856.94|0
1617796800000|2021-04-07 12:00:00|6856.2|6856.2|6852.85|6852.85|6856.68|6856.68|6852.85|6852.85|0
1617797100000|2021-04-07 12:05:00|6853.22|6853.22|6856.01|6856.01|6856.01|6856.01|6852.94|6852.94|0
1617797400000|2021-04-07 12:10:00|6855.64|6855.64|6858.61|6858.61|6858.61|6858.61|6855.64|6855.64|0
1617797700000|2021-04-07 12:15:00|6858.26|6858.26|6852.05|6852.05|6858.26|6858.26|6852.05|6852.05|0
1617798000000|2021-04-07 12:20:00|6852.34|6852.34|6852.41|6852.41|6853.74|6853.74|6850.58|6850.58|0
1617798300000|2021-04-07 12:25:00|6851.84|6851.84|6853.83|6853.83|6853.83|6853.83|6850.91|6850.91|0
1617798600000|2021-04-07 12:30:00|6853.65|6853.65|6854.12|6854.12|6855.9|6855.9|6852.36|6852.36|0
1617798900000|2021-04-07 12:35:00|6854.61|6854.61|6856.7|6856.7|6858.4|6858.4|6854.13|6854.13|0
1617799200000|2021-04-07 12:40:00|6857.05|6857.05|6861.88|6861.88|6862.62|6862.62|6857.05|6857.05|0
1617799500000|2021-04-07 12:45:00|6861.17|6861.17|6863.11|6863.11|6863.11|6863.11|6858.67|6858.67|0
1617799800000|2021-04-07 12:50:00|6863.46|6863.46|6871.18|6871.18|6873.38|6873.38|6862.67|6862.67|0
1617800100000|2021-04-07 12:55:00|6871.36|6871.36|6877.87|6877.87|6877.87|6877.87|6871.36|6871.36|0
1617800400000|2021-04-07 13:00:00|6877.58|6877.58|6882.46|6882.46|6882.46|6882.46|6874.79|6874.79|0
1617800700000|2021-04-07 13:05:00|6882.83|6882.83|6886.54|6886.54|6886.54|6886.54|6880|6880|0
1617801000000|2021-04-07 13:10:00|6886.91|6886.91|6889.77|6889.77|6890.72|6890.72|6886.91|6886.91|0
1617801300000|2021-04-07 13:15:00|6890.47|6890.47|6895.53|6895.53|6896.61|6896.61|6890.07|6890.07|0
1617801600000|2021-04-07 13:20:00|6894.82|6894.82|6897.65|6897.65|6898.15|6898.15|6893.64|6893.64|0
1617801900000|2021-04-07 13:25:00|6897.36|6897.36|6901.48|6901.48|6901.83|6901.83|6896.86|6896.86|0
1617802200000|2021-04-07 13:30:00|6902.53|6902.53|6904.49|6904.49|6908.22|6908.22|6901.98|6901.98|0
1617802500000|2021-04-07 13:35:00|6904.98|6904.98|6909.29|6909.29|6909.65|6909.65|6904.92|6904.92|0
1617802800000|2021-04-07 13:40:00|6908.94|6908.94|6904.72|6904.72|6910.77|6910.77|6904.72|6904.72|0
1617803100000|2021-04-07 13:45:00|6905.01|6905.01|6905.53|6905.53|6906.25|6906.25|6899.83|6899.83|0
1617803400000|2021-04-07 13:50:00|6906.65|6906.65|6897.13|6897.13|6907.89|6907.89|6897.13|6897.13|0
1617803700000|2021-04-07 13:55:00|6896.64|6896.64|6902.06|6902.06|6902.7|6902.7|6895.24|6895.24|0
1617804000000|2021-04-07 14:00:00|6901.71|6901.71|6897.42|6897.42|6903.03|6903.03|6895.06|6895.06|0
1617804300000|2021-04-07 14:05:00|6897.91|6897.91|6894.7|6894.7|6899.87|6899.87|6893.28|6893.28|0
1617804600000|2021-04-07 14:10:00|6894.99|6894.99|6902.69|6902.69|6902.69|6902.69|6894.99|6894.99|0
1617804900000|2021-04-07 14:15:00|6902.33|6902.33|6901.62|6901.62|6902.79|6902.79|6900.38|6900.38|0
1617805200000|2021-04-07 14:20:00|6901.97|6901.97|6905.36|6905.36|6907.37|6907.37|6901.21|6901.21|0
1617805500000|2021-04-07 14:25:00|6905.73|6905.73|6909.8|6909.8|6911.45|6911.45|6905.73|6905.73|0
1617805800000|2021-04-07 14:30:00|6910.15|6910.15|6908.4|6908.4|6910.85|6910.85|6906.24|6906.24|0
1617806100000|2021-04-07 14:35:00|6908.75|6908.75|6913.99|6913.99|6914.39|6914.39|6908.14|6908.14|0
1617806400000|2021-04-07 14:40:00|6914.36|6914.36|6914.53|6914.53|6915.08|6915.08|6913.3|6913.3|0
1617806700000|2021-04-07 14:45:00|6914.16|6914.16|6914.62|6914.62|6915.92|6915.92|6912.34|6912.34|0
1617807000000|2021-04-07 14:50:00|6914.91|6914.91|6915.2|6915.2|6917.82|6917.82|6913.62|6913.62|0
1617807300000|2021-04-07 14:55:00|6915.55|6915.55|6913.52|6913.52|6915.55|6915.55|6908.09|6908.09|0
1617807600000|2021-04-07 15:00:00|6912.82|6912.82|6911.11|6911.11|6912.82|6912.82|6909.34|6909.34|0
1617807900000|2021-04-07 15:05:00|6910.76|6910.76|6908.93|6908.93|6912.64|6912.64|6907.9|6907.9|0
1617808200000|2021-04-07 15:10:00|6909.11|6909.11|6911.82|6911.82|6913.52|6913.52|6908.93|6908.93|0
1617808500000|2021-04-07 15:15:00|6911.12|6911.12|6907.69|6907.69|6911.12|6911.12|6907.17|6907.17|0
1617808800000|2021-04-07 15:20:00|6908.17|6908.17|6912.38|6912.38|6913.08|6913.08|6908.1|6908.1|0
1617809100000|2021-04-07 15:25:00|6912.56|6912.56|6917.04|6917.04|6917.32|6917.32|6909.03|6909.03|0
1617869700000|2021-04-08 08:15:00|6853.09|6853.09|6848.72|6848.72|6853.09|6853.09|6846.49|6846.49|0
1617870000000|2021-04-08 08:20:00|6848.37|6848.37|6839.44|6839.44|6849.03|6849.03|6839.44|6839.44|0
1617870300000|2021-04-08 08:25:00|6839.79|6839.79|6835.03|6835.03|6839.79|6839.79|6834.16|6834.16|0
1617870600000|2021-04-08 08:30:00|6834.33|6834.33|6834.15|6834.15|6835.03|6835.03|6829.13|6829.13|0
1617870900000|2021-04-08 08:35:00|6834.33|6834.33|6825.77|6825.77|6835.08|6835.08|6825.77|6825.77|0
1617871200000|2021-04-08 08:40:00|6825.42|6825.42|6826.15|6826.15|6830.37|6830.37|6821.69|6821.69|0
1617871500000|2021-04-08 08:45:00|6825.08|6825.08|6827.39|6827.39|6828.18|6828.18|6825.08|6825.08|0
1617871800000|2021-04-08 08:50:00|6826.68|6826.68|6832.23|6832.23|6832.61|6832.61|6825.35|6825.35|0
1617872100000|2021-04-08 08:55:00|6832.52|6832.52|6837.24|6837.24|6839.74|6839.74|6832.52|6832.52|0
1617872400000|2021-04-08 09:00:00|6838.22|6838.22|6838.18|6838.18|6841.05|6841.05|6837.73|6837.73|0
1617872700000|2021-04-08 09:05:00|6838.47|6838.47|6833.82|6833.82|6838.47|6838.47|6833.82|6833.82|0
1617873000000|2021-04-08 09:10:00|6833.25|6833.25|6826.45|6826.45|6833.25|6833.25|6825.71|6825.71|0
1617873300000|2021-04-08 09:15:00|6827.92|6827.92|6836.07|6836.07|6836.44|6836.44|6827.92|6827.92|0
1617873600000|2021-04-08 09:20:00|6836.77|6836.77|6834.95|6834.95|6837.05|6837.05|6833.4|6833.4|0
1617873900000|2021-04-08 09:25:00|6834.76|6834.76|6827.93|6827.93|6835.05|6835.05|6827.93|6827.93|0
1617874200000|2021-04-08 09:30:00|6827.64|6827.64|6825.13|6825.13|6827.64|6827.64|6823.31|6823.31|0
1617874500000|2021-04-08 09:35:00|6825.48|6825.48|6820.68|6820.68|6825.83|6825.83|6817.21|6817.21|0
1617874800000|2021-04-08 09:40:00|6820.32|6820.32|6815.62|6815.62|6820.32|6820.32|6815.2|6815.2|0
1617875100000|2021-04-08 09:45:00|6814.57|6814.57|6813.14|6813.14|6816.2|6816.2|6813.08|6813.08|0
1617875400000|2021-04-08 09:50:00|6813.49|6813.49|6815.37|6815.37|6816.71|6816.71|6811.51|6811.51|0
1617875700000|2021-04-08 09:55:00|6815.72|6815.72|6819.38|6819.38|6819.59|6819.59|6815.23|6815.23|0
1617876000000|2021-04-08 10:00:00|6819.67|6819.67|6819.75|6819.75|6821.72|6821.72|6819.46|6819.46|0
1617876300000|2021-04-08 10:05:00|6819|6819|6815.32|6815.32|6819.35|6819.35|6815.32|6815.32|0
1617876600000|2021-04-08 10:10:00|6815.9|6815.9|6815.18|6815.18|6816.95|6816.95|6814.79|6814.79|0
1617876900000|2021-04-08 10:15:00|6815.47|6815.47|6812.41|6812.41|6815.47|6815.47|6811.83|6811.83|0
1617877200000|2021-04-08 10:20:00|6811.66|6811.66|6811.66|6811.66|6813.01|6813.01|6809.51|6809.51|0
1617877500000|2021-04-08 10:25:00|6812.01|6812.01|6815.32|6815.32|6816.07|6816.07|6812.01|6812.01|0
1617877800000|2021-04-08 10:30:00|6815.69|6815.69|6812.71|6812.71|6816.77|6816.77|6812.71|6812.71|0
1617878100000|2021-04-08 10:35:00|6813.05|6813.05|6810.89|6810.89|6814.41|6814.41|6810.32|6810.32|0
1617878400000|2021-04-08 10:40:00|6811.58|6811.58|6808.76|6808.76|6813.89|6813.89|6808.76|6808.76|0
1617878700000|2021-04-08 10:45:00|6808.47|6808.47|6800.54|6800.54|6808.47|6808.47|6800.11|6800.11|0
1617879000000|2021-04-08 10:50:00|6800.83|6800.83|6801.61|6801.61|6803.37|6803.37|6800.54|6800.54|0
1617879300000|2021-04-08 10:55:00|6801.96|6801.96|6801.94|6801.94|6804.33|6804.33|6800.54|6800.54|0
1617879600000|2021-04-08 11:00:00|6802.23|6802.23|6800.04|6800.04|6802.99|6802.99|6799.69|6799.69|0
1617879900000|2021-04-08 11:05:00|6800.79|6800.79|6799.76|6799.76|6801.87|6801.87|6799.45|6799.45|0
1617880200000|2021-04-08 11:10:00|6800.24|6800.24|6800.08|6800.08|6800.45|6800.45|6797.56|6797.56|0
1617880500000|2021-04-08 11:15:00|6799.61|6799.61|6805.39|6805.39|6806.65|6806.65|6799.26|6799.26|0
1617880800000|2021-04-08 11:20:00|6805.68|6805.68|6805.59|6805.59|6805.94|6805.94|6802.58|6802.58|0
1617881100000|2021-04-08 11:25:00|6805.96|6805.96|6805.18|6805.18|6806.07|6806.07|6803.58|6803.58|0
1617881400000|2021-04-08 11:30:00|6804.8|6804.8|6804.04|6804.04|6807.04|6807.04|6804.04|6804.04|0
1617881700000|2021-04-08 11:35:00|6803.67|6803.67|6808.51|6808.51|6810.01|6810.01|6803.67|6803.67|0
1617882000000|2021-04-08 11:40:00|6807.82|6807.82|6806.01|6806.01|6807.82|6807.82|6804.79|6804.79|0
1617882300000|2021-04-08 11:45:00|6805.66|6805.66|6797.64|6797.64|6806.88|6806.88|6797.64|6797.64|0
1617882600000|2021-04-08 11:50:00|6798.13|6798.13|6797.64|6797.64|6799.37|6799.37|6797.29|6797.29|0
1617882900000|2021-04-08 11:55:00|6797.45|6797.45|6810.1|6810.1|6810.45|6810.45|6797.04|6797.04|0
1617883200000|2021-04-08 12:00:00|6809.4|6809.4|6814.36|6814.36|6816.81|6816.81|6808.84|6808.84|0
1617883500000|2021-04-08 12:05:00|6814.08|6814.08|6814.3|6814.3|6814.44|6814.44|6813.34|6813.34|0
1617883800000|2021-04-08 12:10:00|6812.9|6812.9|6805.21|6805.21|6812.9|6812.9|6805.21|6805.21|0
1617884100000|2021-04-08 12:15:00|6804.51|6804.51|6802.03|6802.03|6804.86|6804.86|6801.66|6801.66|0
1617884400000|2021-04-08 12:20:00|6802.78|6802.78|6804.34|6804.34|6805.78|6805.78|6800.73|6800.73|0
1617884700000|2021-04-08 12:25:00|6804.06|6804.06|6803.76|6803.76|6805.94|6805.94|6802.67|6802.67|0
1617885000000|2021-04-08 12:30:00|6803.38|6803.38|6802.66|6802.66|6804.97|6804.97|6801.82|6801.82|0
1617885300000|2021-04-08 12:35:00|6802.38|6802.38|6797.46|6797.46|6802.38|6802.38|6796.07|6796.07|0
1617885600000|2021-04-08 12:40:00|6797.81|6797.81|6807.81|6807.81|6808.34|6808.34|6797.81|6797.81|0
1617885900000|2021-04-08 12:45:00|6808.19|6808.19|6802.52|6802.52|6809.47|6809.47|6802.52|6802.52|0
1617886200000|2021-04-08 12:50:00|6802.87|6802.87|6802.45|6802.45|6804.44|6804.44|6802.21|6802.21|0
1617886500000|2021-04-08 12:55:00|6802.16|6802.16|6805.08|6805.08|6805.08|6805.08|6801.52|6801.52|0
1617886800000|2021-04-08 13:00:00|6804.51|6804.51|6801.7|6801.7|6805.82|6805.82|6801.7|6801.7|0
1617887100000|2021-04-08 13:05:00|6801.42|6801.42|6794.41|6794.41|6801.99|6801.99|6794.41|6794.41|0
1617887400000|2021-04-08 13:10:00|6794.12|6794.12|6795.25|6795.25|6795.25|6795.25|6792.51|6792.51|0
1617887700000|2021-04-08 13:15:00|6795.95|6795.95|6800.94|6800.94|6800.94|6800.94|6795.95|6795.95|0
1617888000000|2021-04-08 13:20:00|6800.57|6800.57|6809.31|6809.31|6809.31|6809.31|6799.1|6799.1|0
1617888300000|2021-04-08 13:25:00|6809.59|6809.59|6813.24|6813.24|6814.42|6814.42|6809.59|6809.59|0
1617888600000|2021-04-08 13:30:00|6812.53|6812.53|6807.15|6807.15|6814.38|6814.38|6806.31|6806.31|0
1617888900000|2021-04-08 13:35:00|6807.52|6807.52|6804.28|6804.28|6810.35|6810.35|6802.17|6802.17|0
1617889200000|2021-04-08 13:40:00|6803.58|6803.58|6808.3|6808.3|6813.89|6813.89|6803.58|6803.58|0
1617889500000|2021-04-08 13:45:00|6807.95|6807.95|6788.86|6788.86|6808.05|6808.05|6788.86|6788.86|0
1617889800000|2021-04-08 13:50:00|6788.68|6788.68|6795.23|6795.23|6799.92|6799.92|6787|6787|0
1617890100000|2021-04-08 13:55:00|6794.53|6794.53|6798.58|6798.58|6799.51|6799.51|6788.09|6788.09|0
1617890400000|2021-04-08 14:00:00|6798.92|6798.92|6791.65|6791.65|6801.45|6801.45|6791.65|6791.65|0
1617890700000|2021-04-08 14:05:00|6791.36|6791.36|6786.78|6786.78|6791.36|6791.36|6784.68|6784.68|0
1617891000000|2021-04-08 14:10:00|6786.43|6786.43|6775.49|6775.49|6786.57|6786.57|6772.27|6772.27|0
1617891300000|2021-04-08 14:15:00|6775.68|6775.68|6784.62|6784.62|6785.28|6785.28|6775.68|6775.68|0
1617891600000|2021-04-08 14:20:00|6784.91|6784.91|6787.52|6787.52|6788.43|6788.43|6783.49|6783.49|0
1617891900000|2021-04-08 14:25:00|6787.17|6787.17|6790.48|6790.48|6791.18|6791.18|6781.76|6781.76|0
1617892200000|2021-04-08 14:30:00|6791.18|6791.18|6794.11|6794.11|6794.25|6794.25|6789.51|6789.51|0
1617892500000|2021-04-08 14:35:00|6794.67|6794.67|6804.32|6804.32|6804.88|6804.88|6794.67|6794.67|0
1617892800000|2021-04-08 14:40:00|6804.14|6804.14|6806.84|6806.84|6807.13|6807.13|6802.83|6802.83|0
1617893100000|2021-04-08 14:45:00|6807.83|6807.83|6810.14|6810.14|6811.54|6811.54|6806.81|6806.81|0
1617893400000|2021-04-08 14:50:00|6810.43|6810.43|6814.77|6814.77|6814.79|6814.79|6807.83|6807.83|0
1617893700000|2021-04-08 14:55:00|6815.14|6815.14|6817.38|6817.38|6821.35|6821.35|6813.68|6813.68|0
1617894000000|2021-04-08 15:00:00|6817.75|6817.75|6821.59|6821.59|6823.35|6823.35|6816.71|6816.71|0
1617894300000|2021-04-08 15:05:00|6821.24|6821.24|6820.29|6820.29|6823.79|6823.79|6820.29|6820.29|0
1617894600000|2021-04-08 15:10:00|6819.92|6819.92|6819.93|6819.93|6822.1|6822.1|6817.46|6817.46|0
1617894900000|2021-04-08 15:15:00|6819.56|6819.56|6822.15|6822.15|6822.87|6822.87|6818.23|6818.23|0
1617895200000|2021-04-08 15:20:00|6822.44|6822.44|6821.65|6821.65|6825.97|6825.97|6820.56|6820.56|0
1617895500000|2021-04-08 15:25:00|6822.02|6822.02|6828.23|6828.23|6828.52|6828.52|6820.75|6820.75|0
1617956100000|2021-04-09 08:15:00|6821.09|6821.09|6820.92|6820.92|6821.94|6821.94|6817.67|6817.67|0
1617956400000|2021-04-09 08:20:00|6820.55|6820.55|6820.11|6820.11|6820.99|6820.99|6817.94|6817.94|0
1617956700000|2021-04-09 08:25:00|6820.46|6820.46|6826.25|6826.25|6827|6827|6819.38|6819.38|0
1617957000000|2021-04-09 08:30:00|6826.95|6826.95|6829.61|6829.61|6830.72|6830.72|6826.17|6826.17|0
1617957300000|2021-04-09 08:35:00|6829.59|6829.59|6830.47|6830.47|6832.83|6832.83|6829.59|6829.59|0
1617957600000|2021-04-09 08:40:00|6830.28|6830.28|6827.49|6827.49|6830.86|6830.86|6827.49|6827.49|0
1617957900000|2021-04-09 08:45:00|6827.84|6827.84|6829.21|6829.21|6829.67|6829.67|6827.44|6827.44|0
1617958200000|2021-04-09 08:50:00|6829.7|6829.7|6829.41|6829.41|6831.18|6831.18|6829.22|6829.22|0
1617958500000|2021-04-09 08:55:00|6830.88|6830.88|6836.97|6836.97|6837.67|6837.67|6830.39|6830.39|0
1617958800000|2021-04-09 09:00:00|6837.26|6837.26|6833.86|6833.86|6838.35|6838.35|6833.86|6833.86|0
1617959100000|2021-04-09 09:05:00|6833.57|6833.57|6827.19|6827.19|6833.57|6833.57|6827.19|6827.19|0
1617959400000|2021-04-09 09:10:00|6826.44|6826.44|6824.16|6824.16|6827.36|6827.36|6822.54|6822.54|0
1617959700000|2021-04-09 09:15:00|6823.3|6823.3|6816.2|6816.2|6823.3|6823.3|6815.38|6815.38|0
1617960000000|2021-04-09 09:20:00|6815.15|6815.15|6819.97|6819.97|6819.97|6819.97|6814.87|6814.87|0
1617960300000|2021-04-09 09:25:00|6821.52|6821.52|6826.88|6826.88|6827.23|6827.23|6821.52|6821.52|0
1617960600000|2021-04-09 09:30:00|6826.69|6826.69|6822.57|6822.57|6828.24|6828.24|6822.57|6822.57|0
1617960900000|2021-04-09 09:35:00|6822.76|6822.76|6815.33|6815.33|6823.81|6823.81|6814.86|6814.86|0
1617961200000|2021-04-09 09:40:00|6815.14|6815.14|6814.65|6814.65|6816.03|6816.03|6810.7|6810.7|0
1617961500000|2021-04-09 09:45:00|6814.84|6814.84|6819.68|6819.68|6820.03|6820.03|6814.84|6814.84|0
1617961800000|2021-04-09 09:50:00|6818.98|6818.98|6816.21|6816.21|6819.82|6819.82|6816.21|6816.21|0
1617962100000|2021-04-09 09:55:00|6815.23|6815.23|6814.87|6814.87|6815.72|6815.72|6813.36|6813.36|0
1617962400000|2021-04-09 10:00:00|6814.52|6814.52|6811.27|6811.27|6815.36|6815.36|6809.31|6809.31|0
1617962700000|2021-04-09 10:05:00|6811.08|6811.08|6820.59|6820.59|6820.59|6820.59|6810.9|6810.9|0
1617963000000|2021-04-09 10:10:00|6821.29|6821.29|6811.42|6811.42|6821.29|6821.29|6811.42|6811.42|0
1617963300000|2021-04-09 10:15:00|6812.11|6812.11|6818.67|6818.67|6818.67|6818.67|6812.11|6812.11|0
1617963600000|2021-04-09 10:20:00|6819.38|6819.38|6819.94|6819.94|6820.69|6820.69|6817.55|6817.55|0
1617963900000|2021-04-09 10:25:00|6819.66|6819.66|6814.59|6814.59|6819.66|6819.66|6814.41|6814.41|0
1617964200000|2021-04-09 10:30:00|6814.78|6814.78|6818.58|6818.58|6818.93|6818.93|6814.78|6814.78|0
1617964500000|2021-04-09 10:35:00|6818.93|6818.93|6820.02|6820.02|6823.26|6823.26|6818.86|6818.86|0
1617964800000|2021-04-09 10:40:00|6820.39|6820.39|6821.1|6821.1|6823.39|6823.39|6818.83|6818.83|0
1617965100000|2021-04-09 10:45:00|6821.47|6821.47|6824.07|6824.07|6824.07|6824.07|6821.33|6821.33|0
1617965400000|2021-04-09 10:50:00|6824.78|6824.78|6823.49|6823.49|6824.78|6824.78|6822.3|6822.3|0
1617965700000|2021-04-09 10:55:00|6823.84|6823.84|6822.69|6822.69|6825.07|6825.07|6821.65|6821.65|0
1617966000000|2021-04-09 11:00:00|6822.14|6822.14|6827.05|6827.05|6827.36|6827.36|6821.28|6821.28|0
1617966300000|2021-04-09 11:05:00|6827.4|6827.4|6825.45|6825.45|6827.58|6827.58|6824.21|6824.21|0
1617966600000|2021-04-09 11:10:00|6825.16|6825.16|6825.53|6825.53|6825.88|6825.88|6824.65|6824.65|0
1617966900000|2021-04-09 11:15:00|6825.34|6825.34|6823.29|6823.29|6825.34|6825.34|6823.29|6823.29|0
1617967200000|2021-04-09 11:20:00|6823.66|6823.66|6826.43|6826.43|6827.04|6827.04|6823.66|6823.66|0
1617967500000|2021-04-09 11:25:00|6825.73|6825.73|6823.42|6823.42|6825.73|6825.73|6823.42|6823.42|0
1617967800000|2021-04-09 11:30:00|6822.87|6822.87|6827.9|6827.9|6827.94|6827.94|6822.87|6822.87|0
1617968100000|2021-04-09 11:35:00|6828.19|6828.19|6832.71|6832.71|6833.77|6833.77|6828.19|6828.19|0
1617968400000|2021-04-09 11:40:00|6832.53|6832.53|6835.58|6835.58|6835.58|6835.58|6832.5|6832.5|0
1617968700000|2021-04-09 11:45:00|6836.16|6836.16|6834.79|6834.79|6838.29|6838.29|6834.44|6834.44|0
1617969000000|2021-04-09 11:50:00|6835.08|6835.08|6834.77|6834.77|6835.24|6835.24|6833.08|6833.08|0
1617969300000|2021-04-09 11:55:00|6834.4|6834.4|6833|6833|6835.64|6835.64|6833|6833|0
1617969600000|2021-04-09 12:00:00|6832.93|6832.93|6828.63|6828.63|6833.84|6833.84|6827.8|6827.8|0
1617969900000|2021-04-09 12:05:00|6827.58|6827.58|6824.66|6824.66|6827.58|6827.58|6823.2|6823.2|0
1617970200000|2021-04-09 12:10:00|6823.68|6823.68|6823.16|6823.16|6823.86|6823.86|6822.58|6822.58|0
1617970500000|2021-04-09 12:15:00|6822.8|6822.8|6819.47|6819.47|6822.8|6822.8|6818.82|6818.82|0
1617970800000|2021-04-09 12:20:00|6821.86|6821.86|6823|6823|6824.04|6824.04|6818.73|6818.73|0
1617971100000|2021-04-09 12:25:00|6822.32|6822.32|6820.58|6820.58|6822.32|6822.32|6820.58|6820.58|0
1617971400000|2021-04-09 12:30:00|6820.03|6820.03|6820.5|6820.5|6822.46|6822.46|6818.28|6818.28|0
1617971700000|2021-04-09 12:35:00|6820.88|6820.88|6823.07|6823.07|6823.28|6823.28|6820.87|6820.87|0
1617972000000|2021-04-09 12:40:00|6822.89|6822.89|6829.23|6829.23|6829.23|6829.23|6822.4|6822.4|0
1617972300000|2021-04-09 12:45:00|6829.81|6829.81|6827.83|6827.83|6830.98|6830.98|6827.83|6827.83|0
1617972600000|2021-04-09 12:50:00|6828.81|6828.81|6829.86|6829.86|6830.17|6830.17|6828.18|6828.18|0
1617972900000|2021-04-09 12:55:00|6829.37|6829.37|6824.61|6824.61|6829.37|6829.37|6824.61|6824.61|0
1617973200000|2021-04-09 13:00:00|6824.25|6824.25|6816.41|6816.41|6824.25|6824.25|6816.41|6816.41|0
1617973500000|2021-04-09 13:05:00|6817.11|6817.11|6817.11|6817.11|6818.04|6818.04|6813.26|6813.26|0
1617973800000|2021-04-09 13:10:00|6817.46|6817.46|6821.94|6821.94|6821.94|6821.94|6817.46|6817.46|0
1617974100000|2021-04-09 13:15:00|6822.29|6822.29|6830.15|6830.15|6830.85|6830.85|6822.29|6822.29|0
1617974400000|2021-04-09 13:20:00|6829.8|6829.8|6834|6834|6834|6834|6828.22|6828.22|0
1617974700000|2021-04-09 13:25:00|6833.51|6833.51|6830.97|6830.97|6834.96|6834.96|6830.97|6830.97|0
1617975000000|2021-04-09 13:30:00|6830.6|6830.6|6829.02|6829.02|6832.11|6832.11|6825.51|6825.51|0
1617975300000|2021-04-09 13:35:00|6828.83|6828.83|6823.51|6823.51|6829.4|6829.4|6823.51|6823.51|0
1617975600000|2021-04-09 13:40:00|6824.23|6824.23|6830.03|6830.03|6831.24|6831.24|6823.4|6823.4|0
1617975900000|2021-04-09 13:45:00|6831.01|6831.01|6833.46|6833.46|6833.46|6833.46|6830.4|6830.4|0
1617976200000|2021-04-09 13:50:00|6833.74|6833.74|6833.49|6833.49|6836.1|6836.1|6831.7|6831.7|0
1617976500000|2021-04-09 13:55:00|6833.14|6833.14|6832.35|6832.35|6833.8|6833.8|6828.94|6828.94|0
1617976800000|2021-04-09 14:00:00|6832.7|6832.7|6830.12|6830.12|6832.97|6832.97|6828.96|6828.96|0
1617977100000|2021-04-09 14:05:00|6830.47|6830.47|6833.22|6833.22|6833.92|6833.92|6828.86|6828.86|0
1617977400000|2021-04-09 14:10:00|6833.7|6833.7|6832.34|6832.34|6834.43|6834.43|6830.49|6830.49|0
1617977700000|2021-04-09 14:15:00|6831.3|6831.3|6828.31|6828.31|6831.93|6831.93|6827.16|6827.16|0
1617978000000|2021-04-09 14:20:00|6828.6|6828.6|6825.47|6825.47|6828.95|6828.95|6822.6|6822.6|0
1617978300000|2021-04-09 14:25:00|6825.28|6825.28|6824.93|6824.93|6825.77|6825.77|6823.49|6823.49|0
1617978600000|2021-04-09 14:30:00|6824.75|6824.75|6825.38|6825.38|6826.24|6826.24|6823.67|6823.67|0
1617978900000|2021-04-09 14:35:00|6826.42|6826.42|6831.19|6831.19|6832.51|6832.51|6826.4|6826.4|0
1617979200000|2021-04-09 14:40:00|6831.54|6831.54|6835.93|6835.93|6837.91|6837.91|6831.54|6831.54|0
1617979500000|2021-04-09 14:45:00|6836.27|6836.27|6839.49|6839.49|6839.49|6839.49|6835.92|6835.92|0
1617979800000|2021-04-09 14:50:00|6839.14|6839.14|6836.25|6836.25|6840.34|6840.34|6836.25|6836.25|0
1617980100000|2021-04-09 14:55:00|6835.96|6835.96|6833.73|6833.73|6837.57|6837.57|6832.54|6832.54|0
1617980400000|2021-04-09 15:00:00|6833.38|6833.38|6833.03|6833.03|6833.67|6833.67|6829.76|6829.76|0
1617980700000|2021-04-09 15:05:00|6834.15|6834.15|6834.42|6834.42|6834.83|6834.83|6830.71|6830.71|0
1617981000000|2021-04-09 15:10:00|6833.72|6833.72|6831.55|6831.55|6836.2|6836.2|6830.72|6830.72|0
1617981300000|2021-04-09 15:15:00|6831.89|6831.89|6839.76|6839.76|6840.83|6840.83|6831.89|6831.89|0
1617981600000|2021-04-09 15:20:00|6839.47|6839.47|6842.4|6842.4|6843.41|6843.41|6839.47|6839.47|0
1617981900000|2021-04-09 15:25:00|6842.68|6842.68|6845.81|6845.81|6848|6848|6841.95|6841.95|0
1618215300000|2021-04-12 08:15:00|6755.52|6755.52|6749.17|6749.17|6756.93|6756.93|6749.17|6749.17|0
1618215600000|2021-04-12 08:20:00|6748.82|6748.82|6743.62|6743.62|6748.82|6748.82|6738.54|6738.54|0
1618215900000|2021-04-12 08:25:00|6743.97|6743.97|6746.52|6746.52|6747.71|6747.71|6743.97|6743.97|0
1618216200000|2021-04-12 08:30:00|6745.82|6745.82|6748.81|6748.81|6749.97|6749.97|6745.12|6745.12|0
1618216500000|2021-04-12 08:35:00|6749.19|6749.19|6759.52|6759.52|6760.92|6760.92|6749.19|6749.19|0
1618216800000|2021-04-12 08:40:00|6760.22|6760.22|6761.12|6761.12|6762.86|6762.86|6759.52|6759.52|0
1618217100000|2021-04-12 08:45:00|6760.39|6760.39|6757.45|6757.45|6760.54|6760.54|6757.45|6757.45|0
1618217400000|2021-04-12 08:50:00|6758.15|6758.15|6762.35|6762.35|6764.47|6764.47|6756.78|6756.78|0
1618217700000|2021-04-12 08:55:00|6761.97|6761.97|6757.96|6757.96|6763.19|6763.19|6757.78|6757.78|0
1618218000000|2021-04-12 09:00:00|6757.68|6757.68|6763.8|6763.8|6764.36|6764.36|6757.68|6757.68|0
1618218300000|2021-04-12 09:05:00|6763.45|6763.45|6766.71|6766.71|6768.81|6768.81|6759.25|6759.25|0
1618218600000|2021-04-12 09:10:00|6767.09|6767.09|6779.06|6779.06|6779.06|6779.06|6766.8|6766.8|0
1618218900000|2021-04-12 09:15:00|6779.54|6779.54|6785.14|6785.14|6785.89|6785.89|6779.3|6779.3|0
1618219200000|2021-04-12 09:20:00|6785.49|6785.49|6789.1|6789.1|6789.1|6789.1|6780.23|6780.23|0
1618219500000|2021-04-12 09:25:00|6787.97|6787.97|6791.39|6791.39|6791.39|6791.39|6775.92|6775.92|0
1618219800000|2021-04-12 09:30:00|6792.14|6792.14|6798.27|6798.27|6798.27|6798.27|6789.91|6789.91|0
1618220100000|2021-04-12 09:35:00|6798.98|6798.98|6807.35|6807.35|6807.35|6807.35|6798.49|6798.49|0
1618220400000|2021-04-12 09:40:00|6807.84|6807.84|6808.03|6808.03|6815.17|6815.17|6807.53|6807.53|0
1618220700000|2021-04-12 09:45:00|6807.68|6807.68|6805.17|6805.17|6808.54|6808.54|6802.1|6802.1|0
1618221000000|2021-04-12 09:50:00|6804.79|6804.79|6799.28|6799.28|6807.15|6807.15|6798.36|6798.36|0
1618221300000|2021-04-12 09:55:00|6799.65|6799.65|6798.86|6798.86|6802.15|6802.15|6797.49|6797.49|0
1618221600000|2021-04-12 10:00:00|6799.23|6799.23|6795.17|6795.17|6799.23|6799.23|6790.4|6790.4|0
1618221900000|2021-04-12 10:05:00|6795.52|6795.52|6799.92|6799.92|6799.92|6799.92|6790.37|6790.37|0
1618222200000|2021-04-12 10:10:00|6801.32|6801.32|6801.77|6801.77|6801.77|6801.77|6799.03|6799.03|0
1618222500000|2021-04-12 10:15:00|6800.45|6800.45|6794.93|6794.93|6803.84|6803.84|6794.58|6794.58|0
1618222800000|2021-04-12 10:20:00|6794.58|6794.58|6799.49|6799.49|6799.49|6799.49|6794.58|6794.58|0
1618223100000|2021-04-12 10:25:00|6799.3|6799.3|6795.1|6795.1|6799.99|6799.99|6794.12|6794.12|0
1618223400000|2021-04-12 10:30:00|6794.4|6794.4|6789.92|6789.92|6795.1|6795.1|6789.92|6789.92|0
1618223700000|2021-04-12 10:35:00|6790.4|6790.4|6788.37|6788.37|6790.4|6790.4|6787.7|6787.7|0
1618224000000|2021-04-12 10:40:00|6787.67|6787.67|6781.81|6781.81|6789.93|6789.93|6781.81|6781.81|0
1618224300000|2021-04-12 10:45:00|6782.51|6782.51|6784.38|6784.38|6784.94|6784.94|6782.51|6782.51|0
1618224600000|2021-04-12 10:50:00|6784.1|6784.1|6780.69|6780.69|6784.1|6784.1|6780.64|6780.64|0
1618224900000|2021-04-12 10:55:00|6781.27|6781.27|6780.37|6780.37|6781.27|6781.27|6777.18|6777.18|0
1618225200000|2021-04-12 11:00:00|6779.99|6779.99|6777.4|6777.4|6779.99|6779.99|6776.86|6776.86|0
1618225500000|2021-04-12 11:05:00|6777.21|6777.21|6782.31|6782.31|6783.29|6783.29|6776.24|6776.24|0
1618225800000|2021-04-12 11:10:00|6782.13|6782.13|6785.31|6785.31|6787.02|6787.02|6782.03|6782.03|0
1618226100000|2021-04-12 11:15:00|6784.33|6784.33|6786.5|6786.5|6786.5|6786.5|6781.32|6781.32|0
1618226400000|2021-04-12 11:20:00|6786.68|6786.68|6789.93|6789.93|6789.93|6789.93|6785.97|6785.97|0
1618226700000|2021-04-12 11:25:00|6789.55|6789.55|6786.47|6786.47|6789.76|6789.76|6786.42|6786.42|0
1618227000000|2021-04-12 11:30:00|6786.12|6786.12|6785.84|6785.84|6786.96|6786.96|6784.45|6784.45|0
1618227300000|2021-04-12 11:35:00|6786.19|6786.19|6790.64|6790.64|6791.34|6791.34|6785.84|6785.84|0
1618227600000|2021-04-12 11:40:00|6790.82|6790.82|6788.28|6788.28|6790.82|6790.82|6786.61|6786.61|0
1618227900000|2021-04-12 11:45:00|6787.79|6787.79|6797.44|6797.44|6797.78|6797.78|6787.36|6787.36|0
1618228200000|2021-04-12 11:50:00|6798.14|6798.14|6801.54|6801.54|6801.89|6801.89|6793.25|6793.25|0
1618228500000|2021-04-12 11:55:00|6801.06|6801.06|6801.46|6801.46|6809.21|6809.21|6800.4|6800.4|0
1618228800000|2021-04-12 12:00:00|6801.95|6801.95|6802.17|6802.17|6804.75|6804.75|6799.54|6799.54|0
1618229100000|2021-04-12 12:05:00|6801.98|6801.98|6801.47|6801.47|6803.84|6803.84|6801.47|6801.47|0
1618229400000|2021-04-12 12:10:00|6801.82|6801.82|6796.03|6796.03|6801.82|6801.82|6794.97|6794.97|0
1618229700000|2021-04-12 12:15:00|6796.52|6796.52|6798.51|6798.51|6798.86|6798.86|6795.85|6795.85|0
1618230000000|2021-04-12 12:20:00|6799.49|6799.49|6800.68|6800.68|6800.68|6800.68|6799.06|6799.06|0
1618230300000|2021-04-12 12:25:00|6800.33|6800.33|6806.22|6806.22|6809.36|6809.36|6800.33|6800.33|0
1618230600000|2021-04-12 12:30:00|6806.42|6806.42|6808.45|6808.45|6808.45|6808.45|6805.59|6805.59|0
1618230900000|2021-04-12 12:35:00|6808.26|6808.26|6810.79|6810.79|6811.27|6811.27|6807.16|6807.16|0
1618231200000|2021-04-12 12:40:00|6811.14|6811.14|6810.34|6810.34|6816.11|6816.11|6810.34|6810.34|0
1618231500000|2021-04-12 12:45:00|6810.16|6810.16|6808.02|6808.02|6810.16|6810.16|6807.87|6807.87|0
1618231800000|2021-04-12 12:50:00|6808.99|6808.99|6809.98|6809.98|6813.6|6813.6|6806.94|6806.94|0
1618232100000|2021-04-12 12:55:00|6809.77|6809.77|6812.08|6812.08|6812.08|6812.08|6807.55|6807.55|0
1618232400000|2021-04-12 13:00:00|6812.27|6812.27|6814.16|6814.16|6815.51|6815.51|6812.1|6812.1|0
1618232700000|2021-04-12 13:05:00|6813.25|6813.25|6808.93|6808.93|6813.25|6813.25|6805.41|6805.41|0
1618233000000|2021-04-12 13:10:00|6808.58|6808.58|6806.44|6806.44|6808.58|6808.58|6804.42|6804.42|0
1618233300000|2021-04-12 13:15:00|6806.73|6806.73|6806.31|6806.31|6812.53|6812.53|6806.03|6806.03|0
1618233600000|2021-04-12 13:20:00|6806.6|6806.6|6798.99|6798.99|6807.11|6807.11|6798.99|6798.99|0
1618233900000|2021-04-12 13:25:00|6798.64|6798.64|6797.37|6797.37|6799.01|6799.01|6792.84|6792.84|0
1618234200000|2021-04-12 13:30:00|6796.99|6796.99|6808.66|6808.66|6808.66|6808.66|6796.99|6796.99|0
1618234500000|2021-04-12 13:35:00|6808.31|6808.31|6816.88|6816.88|6817.64|6817.64|6808.09|6808.09|0
1618234800000|2021-04-12 13:40:00|6816.51|6816.51|6815.92|6815.92|6818.52|6818.52|6814.57|6814.57|0
1618235100000|2021-04-12 13:45:00|6816.41|6816.41|6812.91|6812.91|6818.68|6818.68|6812.76|6812.76|0
1618235400000|2021-04-12 13:50:00|6812.2|6812.2|6812.37|6812.37|6812.56|6812.56|6809.15|6809.15|0
1618235700000|2021-04-12 13:55:00|6812.72|6812.72|6816.77|6816.77|6817.14|6817.14|6812.13|6812.13|0
1618236000000|2021-04-12 14:00:00|6816.59|6816.59|6818.71|6818.71|6825.92|6825.92|6815.73|6815.73|0
1618236300000|2021-04-12 14:05:00|6820.66|6820.66|6820.18|6820.18|6824.57|6824.57|6817.62|6817.62|0
1618236600000|2021-04-12 14:10:00|6819.69|6819.69|6816.21|6816.21|6820.11|6820.11|6811.7|6811.7|0
1618236900000|2021-04-12 14:15:00|6815.72|6815.72|6818.15|6818.15|6822.95|6822.95|6814.86|6814.86|0
1618237200000|2021-04-12 14:20:00|6817.8|6817.8|6827.34|6827.34|6831.08|6831.08|6817.8|6817.8|0
1618237500000|2021-04-12 14:25:00|6827.83|6827.83|6824.28|6824.28|6830|6830|6824.28|6824.28|0
1618237800000|2021-04-12 14:30:00|6823.93|6823.93|6819.9|6819.9|6823.93|6823.93|6819.08|6819.08|0
1618238100000|2021-04-12 14:35:00|6820.25|6820.25|6818.38|6818.38|6821.08|6821.08|6818.05|6818.05|0
1618238400000|2021-04-12 14:40:00|6818.57|6818.57|6810.01|6810.01|6819.13|6819.13|6809.73|6809.73|0
1618238700000|2021-04-12 14:45:00|6810.98|6810.98|6808.77|6808.77|6810.98|6810.98|6804.22|6804.22|0
1618239000000|2021-04-12 14:50:00|6809.25|6809.25|6811.33|6811.33|6811.33|6811.33|6807.8|6807.8|0
1618239300000|2021-04-12 14:55:00|6811.14|6811.14|6809.82|6809.82|6813.21|6813.21|6809.82|6809.82|0
1618239600000|2021-04-12 15:00:00|6809.47|6809.47|6803.73|6803.73|6809.47|6809.47|6803.68|6803.68|0
1618239900000|2021-04-12 15:05:00|6804.08|6804.08|6804.47|6804.47|6805.1|6805.1|6798.77|6798.77|0
1618240200000|2021-04-12 15:10:00|6804.12|6804.12|6804.61|6804.61|6805.09|6805.09|6798.86|6798.86|0
1618240500000|2021-04-12 15:15:00|6804.32|6804.32|6810.72|6810.72|6811.23|6811.23|6803.48|6803.48|0
1618240800000|2021-04-12 15:20:00|6811.07|6811.07|6807.58|6807.58|6811.07|6811.07|6805.88|6805.88|0
1618241100000|2021-04-12 15:25:00|6807.39|6807.39|6816.32|6816.32|6816.32|6816.32|6805.6|6805.6|0
1618298100000|2021-04-13 07:15:00|6820.9|6820.9|6813.54|6813.54|6820.94|6820.94|6811.93|6811.93|0
1618298400000|2021-04-13 07:20:00|6815.01|6815.01|6820.83|6820.83|6822.78|6822.78|6815.01|6815.01|0
1618298700000|2021-04-13 07:25:00|6821.18|6821.18|6822.14|6822.14|6827.97|6827.97|6817.26|6817.26|0
1618299000000|2021-04-13 07:30:00|6821.79|6821.79|6817.68|6817.68|6822.14|6822.14|6814.51|6814.51|0
1618299300000|2021-04-13 07:35:00|6817.97|6817.97|6816.21|6816.21|6819.76|6819.76|6814.46|6814.46|0
1618299600000|2021-04-13 07:40:00|6815.86|6815.86|6814.74|6814.74|6818.4|6818.4|6814.41|6814.41|0
1618299900000|2021-04-13 07:45:00|6814.45|6814.45|6808.53|6808.53|6816.72|6816.72|6808.53|6808.53|0
1618300200000|2021-04-13 07:50:00|6807.97|6807.97|6814.72|6814.72|6814.72|6814.72|6806.64|6806.64|0
1618300500000|2021-04-13 07:55:00|6815.47|6815.47|6824.88|6824.88|6825.07|6825.07|6815.47|6815.47|0
1618300800000|2021-04-13 08:00:00|6825.58|6825.58|6833.75|6833.75|6833.75|6833.75|6825.58|6825.58|0
1618301100000|2021-04-13 08:05:00|6834.49|6834.49|6838.37|6838.37|6840.08|6840.08|6834.49|6834.49|0
1618301400000|2021-04-13 08:10:00|6838.92|6838.92|6842.87|6842.87|6843.01|6843.01|6838.62|6838.62|0
1618301700000|2021-04-13 08:15:00|6842.31|6842.31|6841.91|6841.91|6843.24|6843.24|6840.41|6840.41|0
1618302000000|2021-04-13 08:20:00|6841.42|6841.42|6843.64|6843.64|6843.64|6843.64|6838.99|6838.99|0
1618302300000|2021-04-13 08:25:00|6843.93|6843.93|6845.39|6845.39|6846.71|6846.71|6841.46|6841.46|0
1618302600000|2021-04-13 08:30:00|6844.9|6844.9|6838.71|6838.71|6844.9|6844.9|6838.71|6838.71|0
1618302900000|2021-04-13 08:35:00|6838.36|6838.36|6845.54|6845.54|6846.24|6846.24|6837.31|6837.31|0
1618303200000|2021-04-13 08:40:00|6844.41|6844.41|6849.09|6849.09|6849.73|6849.73|6843.44|6843.44|0
1618303500000|2021-04-13 08:45:00|6848.72|6848.72|6849.14|6849.14|6849.84|6849.84|6846.74|6846.74|0
1618303800000|2021-04-13 08:50:00|6848.66|6848.66|6847.76|6847.76|6850.43|6850.43|6846.06|6846.06|0
1618304100000|2021-04-13 08:55:00|6847.41|6847.41|6840.59|6840.59|6847.44|6847.44|6839.92|6839.92|0
1618304400000|2021-04-13 09:00:00|6840.31|6840.31|6838.22|6838.22|6840.74|6840.74|6838.22|6838.22|0
1618304700000|2021-04-13 09:05:00|6838.79|6838.79|6832.07|6832.07|6839.84|6839.84|6832.07|6832.07|0
1618305000000|2021-04-13 09:10:00|6832.42|6832.42|6835.59|6835.59|6836.75|6836.75|6831.57|6831.57|0
1618305300000|2021-04-13 09:15:00|6834.89|6834.89|6834.35|6834.35|6836.3|6836.3|6833.04|6833.04|0
1618305600000|2021-04-13 09:20:00|6834.7|6834.7|6836.01|6836.01|6837.4|6837.4|6833.32|6833.32|0
1618305900000|2021-04-13 09:25:00|6836.38|6836.38|6832.67|6832.67|6836.38|6836.38|6832.67|6832.67|0
1618306200000|2021-04-13 09:30:00|6831.62|6831.62|6828.16|6828.16|6831.81|6831.81|6825.9|6825.9|0
1618306500000|2021-04-13 09:35:00|6828.45|6828.45|6829.31|6829.31|6830.79|6830.79|6828.45|6828.45|0
1618306800000|2021-04-13 09:40:00|6829.66|6829.66|6832.29|6832.29|6833.81|6833.81|6829.66|6829.66|0
1618307100000|2021-04-13 09:45:00|6831.24|6831.24|6825.45|6825.45|6831.24|6831.24|6825.45|6825.45|0
1618307400000|2021-04-13 09:50:00|6825.1|6825.1|6823.78|6823.78|6825.45|6825.45|6822.5|6822.5|0
1618307700000|2021-04-13 09:55:00|6824.13|6824.13|6822.53|6822.53|6826.3|6826.3|6822.53|6822.53|0
1618308000000|2021-04-13 10:00:00|6822.91|6822.91|6822.01|6822.01|6823.52|6823.52|6820.82|6820.82|0
1618308300000|2021-04-13 10:05:00|6822.36|6822.36|6816.81|6816.81|6822.93|6822.93|6816.44|6816.44|0
1618308600000|2021-04-13 10:10:00|6817.3|6817.3|6815.79|6815.79|6818.49|6818.49|6815.79|6815.79|0
1618308900000|2021-04-13 10:15:00|6815.51|6815.51|6813.83|6813.83|6815.9|6815.9|6812.94|6812.94|0
1618309200000|2021-04-13 10:20:00|6812.08|6812.08|6813.86|6813.86|6814.41|6814.41|6810.13|6810.13|0
1618309500000|2021-04-13 10:25:00|6813.57|6813.57|6818.91|6818.91|6818.91|6818.91|6813.57|6813.57|0
1618309800000|2021-04-13 10:30:00|6819.44|6819.44|6824.18|6824.18|6824.97|6824.97|6819.44|6819.44|0
1618310100000|2021-04-13 10:35:00|6823.48|6823.48|6823.42|6823.42|6823.48|6823.48|6821.91|6821.91|0
1618310400000|2021-04-13 10:40:00|6823.77|6823.77|6823.34|6823.34|6824.12|6824.12|6822.18|6822.18|0
1618310700000|2021-04-13 10:45:00|6823.62|6823.62|6822.39|6822.39|6823.62|6823.62|6822.39|6822.39|0
1618311000000|2021-04-13 10:50:00|6822.57|6822.57|6825.97|6825.97|6826.53|6826.53|6822.38|6822.38|0
1618311300000|2021-04-13 10:55:00|6826.46|6826.46|6826.41|6826.41|6827.57|6827.57|6825.88|6825.88|0
1618311600000|2021-04-13 11:00:00|6826.06|6826.06|6800.7|6800.7|6827.11|6827.11|6800.7|6800.7|0
1618311900000|2021-04-13 11:05:00|6800.35|6800.35|6817.3|6817.3|6818.64|6818.64|6800|6800|0
1618312200000|2021-04-13 11:10:00|6817.12|6817.12|6817.02|6817.02|6820.05|6820.05|6817.02|6817.02|0
1618312500000|2021-04-13 11:15:00|6816.31|6816.31|6811.11|6811.11|6816.5|6816.5|6810.92|6810.92|0
1618312800000|2021-04-13 11:20:00|6811.85|6811.85|6814.7|6814.7|6814.84|6814.84|6811.85|6811.85|0
1618313100000|2021-04-13 11:25:00|6814.35|6814.35|6809.99|6809.99|6815.52|6815.52|6809.57|6809.57|0
1618313400000|2021-04-13 11:30:00|6809.64|6809.64|6813.2|6813.2|6814.98|6814.98|6808.05|6808.05|0
1618313700000|2021-04-13 11:35:00|6814.7|6814.7|6820.2|6820.2|6821.13|6821.13|6814.7|6814.7|0
1618314000000|2021-04-13 11:40:00|6821.33|6821.33|6817.86|6817.86|6821.74|6821.74|6817.86|6817.86|0
1618314300000|2021-04-13 11:45:00|6816.74|6816.74|6809.28|6809.28|6816.92|6816.92|6809.28|6809.28|0
1618314600000|2021-04-13 11:50:00|6809.66|6809.66|6810.43|6810.43|6810.82|6810.82|6808.95|6808.95|0
1618314900000|2021-04-13 11:55:00|6810.09|6810.09|6803.08|6803.08|6810.46|6810.46|6803.08|6803.08|0
1618315200000|2021-04-13 12:00:00|6803.78|6803.78|6806.53|6806.53|6806.53|6806.53|6803.78|6803.78|0
1618315500000|2021-04-13 12:05:00|6806.18|6806.18|6806.77|6806.77|6807.99|6807.99|6806.18|6806.18|0
1618315800000|2021-04-13 12:10:00|6806.58|6806.58|6808.35|6808.35|6808.35|6808.35|6805.72|6805.72|0
1618316100000|2021-04-13 12:15:00|6807.38|6807.38|6806.37|6806.37|6807.38|6807.38|6804.12|6804.12|0
1618316400000|2021-04-13 12:20:00|6807.42|6807.42|6806.85|6806.85|6808.81|6808.81|6805.46|6805.46|0
1618316700000|2021-04-13 12:25:00|6807.14|6807.14|6804.16|6804.16|6807.84|6807.84|6803.39|6803.39|0
1618317000000|2021-04-13 12:30:00|6803.67|6803.67|6804.77|6804.77|6804.95|6804.95|6799.59|6799.59|0
1618317300000|2021-04-13 12:35:00|6807.56|6807.56|6814.98|6814.98|6815.33|6815.33|6807.56|6807.56|0
1618317600000|2021-04-13 12:40:00|6814.41|6814.41|6814.47|6814.47|6815.5|6815.5|6813.68|6813.68|0
1618317900000|2021-04-13 12:45:00|6813.72|6813.72|6814.81|6814.81|6817.69|6817.69|6813.35|6813.35|0
1618318200000|2021-04-13 12:50:00|6814.11|6814.11|6816.99|6816.99|6817.74|6817.74|6814.11|6814.11|0
1618318500000|2021-04-13 12:55:00|6815.95|6815.95|6815.8|6815.8|6816.41|6816.41|6814.71|6814.71|0
1618318800000|2021-04-13 13:00:00|6815.62|6815.62|6817.25|6817.25|6817.25|6817.25|6815.62|6815.62|0
1618319100000|2021-04-13 13:05:00|6817.74|6817.74|6817.44|6817.44|6819.21|6819.21|6816.92|6816.92|0
1618319400000|2021-04-13 13:10:00|6816.31|6816.31|6816.56|6816.56|6817.06|6817.06|6815.75|6815.75|0
1618319700000|2021-04-13 13:15:00|6816.21|6816.21|6816.57|6816.57|6816.57|6816.57|6814.49|6814.49|0
1618320000000|2021-04-13 13:20:00|6816.85|6816.85|6812.54|6812.54|6818.74|6818.74|6812.54|6812.54|0
1618320300000|2021-04-13 13:25:00|6812.19|6812.19|6814.26|6814.26|6814.26|6814.26|6812.19|6812.19|0
1618320600000|2021-04-13 13:30:00|6814.44|6814.44|6811.52|6811.52|6816.48|6816.48|6808.93|6808.93|0
1618320900000|2021-04-13 13:35:00|6811.81|6811.81|6809.05|6809.05|6814.98|6814.98|6808.56|6808.56|0
1618321200000|2021-04-13 13:40:00|6809.54|6809.54|6808.94|6808.94|6811.72|6811.72|6807.02|6807.02|0
1618321500000|2021-04-13 13:45:00|6808.24|6808.24|6807.41|6807.41|6809.44|6809.44|6805.08|6805.08|0
1618321800000|2021-04-13 13:50:00|6807.76|6807.76|6823.21|6823.21|6823.96|6823.96|6807.41|6807.41|0
1618322100000|2021-04-13 13:55:00|6822.51|6822.51|6822.63|6822.63|6822.98|6822.98|6819.39|6819.39|0
1618322400000|2021-04-13 14:00:00|6822.44|6822.44|6817.64|6817.64|6822.44|6822.44|6814.18|6814.18|0
1618322700000|2021-04-13 14:05:00|6817.29|6817.29|6821.26|6821.26|6821.26|6821.26|6815.97|6815.97|0
1618323000000|2021-04-13 14:10:00|6820.97|6820.97|6820.05|6820.05|6821.17|6821.17|6819.78|6819.78|0
1618323300000|2021-04-13 14:15:00|6819.67|6819.67|6818.52|6818.52|6819.67|6819.67|6816.98|6816.98|0
1618323600000|2021-04-13 14:20:00|6819.01|6819.01|6823.13|6823.13|6823.13|6823.13|6819.01|6819.01|0
1618323900000|2021-04-13 14:25:00|6823.48|6823.48|6826.82|6826.82|6826.82|6826.82|6823.17|6823.17|0
1618324200000|2021-04-13 14:30:00|6827.52|6827.52|6821.92|6821.92|6827.52|6827.52|6821.21|6821.21|0
1618324500000|2021-04-13 14:35:00|6821.43|6821.43|6820.2|6820.2|6825.97|6825.97|6820.2|6820.2|0
1618324800000|2021-04-13 14:40:00|6820.54|6820.54|6825.73|6825.73|6826.27|6826.27|6820.54|6820.54|0
1618325100000|2021-04-13 14:45:00|6826.43|6826.43|6821.96|6821.96|6826.43|6826.43|6820.62|6820.62|0
1618325400000|2021-04-13 14:50:00|6821.47|6821.47|6813.66|6813.66|6822.17|6822.17|6811.02|6811.02|0
1618325700000|2021-04-13 14:55:00|6813.95|6813.95|6816.49|6816.49|6817.73|6817.73|6813.74|6813.74|0
1618326000000|2021-04-13 15:00:00|6816.86|6816.86|6820.88|6820.88|6822.56|6822.56|6816.86|6816.86|0
1618326300000|2021-04-13 15:05:00|6821.58|6821.58|6827.93|6827.93|6829.13|6829.13|6821.09|6821.09|0
1618326600000|2021-04-13 15:10:00|6827.74|6827.74|6824.16|6824.16|6828.69|6828.69|6822.05|6822.05|0
1618326900000|2021-04-13 15:15:00|6823.62|6823.62|6824.21|6824.21|6824.81|6824.81|6821.98|6821.98|0
1618327200000|2021-04-13 15:20:00|6823.86|6823.86|6822.97|6822.97|6824.03|6824.03|6821.83|6821.83|0
1618327500000|2021-04-13 15:25:00|6824.09|6824.09|6834.23|6834.23|6834.23|6834.23|6823.35|6823.35|0
1618384500000|2021-04-14 07:15:00|6830.34|6830.34|6823.82|6823.82|6836.22|6836.22|6823.82|6823.82|0
1618384800000|2021-04-14 07:20:00|6823.53|6823.53|6811.29|6811.29|6823.53|6823.53|6811.23|6811.23|0
1618385100000|2021-04-14 07:25:00|6810.92|6810.92|6800.85|6800.85|6810.92|6810.92|6800.85|6800.85|0
1618385400000|2021-04-14 07:30:00|6798.37|6798.37|6798.56|6798.56|6799.28|6799.28|6795.77|6795.77|0
1618385700000|2021-04-14 07:35:00|6799.67|6799.67|6809.54|6809.54|6809.91|6809.91|6797.92|6797.92|0
1618386000000|2021-04-14 07:40:00|6808.98|6808.98|6813.73|6813.73|6816.05|6816.05|6807.55|6807.55|0
1618386300000|2021-04-14 07:45:00|6814.39|6814.39|6817.2|6817.2|6818.19|6818.19|6814.39|6814.39|0
1618386600000|2021-04-14 07:50:00|6818.17|6818.17|6813.78|6813.78|6818.66|6818.66|6813.78|6813.78|0
1618386900000|2021-04-14 07:55:00|6814.07|6814.07|6811.98|6811.98|6814.07|6814.07|6811.08|6811.08|0
1618387200000|2021-04-14 08:00:00|6810.24|6810.24|6806.34|6806.34|6810.24|6810.24|6806.34|6806.34|0
1618387500000|2021-04-14 08:05:00|6807.04|6807.04|6811.31|6811.31|6814.97|6814.97|6807.04|6807.04|0
1618387800000|2021-04-14 08:10:00|6810.96|6810.96|6807.2|6807.2|6811.45|6811.45|6807.01|6807.01|0
1618388100000|2021-04-14 08:15:00|6807.77|6807.77|6804.64|6804.64|6807.77|6807.77|6803.36|6803.36|0
1618388400000|2021-04-14 08:20:00|6805.34|6805.34|6801.09|6801.09|6807.75|6807.75|6801.09|6801.09|0
1618388700000|2021-04-14 08:25:00|6801.64|6801.64|6796.15|6796.15|6801.64|6801.64|6795.86|6795.86|0
1618389000000|2021-04-14 08:30:00|6795.78|6795.78|6797.09|6797.09|6797.09|6797.09|6794.54|6794.54|0
1618389300000|2021-04-14 08:35:00|6797.79|6797.79|6800.21|6800.21|6802.52|6802.52|6797.79|6797.79|0
1618389600000|2021-04-14 08:40:00|6799.84|6799.84|6803.5|6803.5|6803.5|6803.5|6799.84|6799.84|0
1618389900000|2021-04-14 08:45:00|6803.21|6803.21|6802.6|6802.6|6803.66|6803.66|6801.77|6801.77|0
1618390200000|2021-04-14 08:50:00|6802.96|6802.96|6802.58|6802.58|6802.96|6802.96|6801.34|6801.34|0
1618390500000|2021-04-14 08:55:00|6802.93|6802.93|6802.22|6802.22|6804.45|6804.45|6801.75|6801.75|0
1618390800000|2021-04-14 09:00:00|6802.97|6802.97|6806.49|6806.49|6806.61|6806.61|6801.67|6801.67|0
1618391100000|2021-04-14 09:05:00|6806.14|6806.14|6803.26|6803.26|6806.7|6806.7|6801.84|6801.84|0
1618391400000|2021-04-14 09:10:00|6802.91|6802.91|6798.45|6798.45|6802.91|6802.91|6798.45|6798.45|0
1618391700000|2021-04-14 09:15:00|6796.96|6796.96|6796.24|6796.24|6796.96|6796.96|6793.91|6793.91|0
1618392000000|2021-04-14 09:20:00|6795.11|6795.11|6793.67|6793.67|6795.11|6795.11|6791.98|6791.98|0
1618392300000|2021-04-14 09:25:00|6793.29|6793.29|6790.79|6790.79|6794.24|6794.24|6790.44|6790.44|0
1618392600000|2021-04-14 09:30:00|6791.14|6791.14|6793.07|6793.07|6793.07|6793.07|6790.3|6790.3|0
1618392900000|2021-04-14 09:35:00|6792.72|6792.72|6797.81|6797.81|6798.39|6798.39|6791.97|6791.97|0
1618393200000|2021-04-14 09:40:00|6800.25|6800.25|6800.6|6800.6|6801.7|6801.7|6799.76|6799.76|0
1618393500000|2021-04-14 09:45:00|6800.31|6800.31|6797.81|6797.81|6800.31|6800.31|6796.31|6796.31|0
1618393800000|2021-04-14 09:50:00|6797.32|6797.32|6799.94|6799.94|6799.94|6799.94|6794.97|6794.97|0
1618394100000|2021-04-14 09:55:00|6800.31|6800.31|6800.8|6800.8|6801.43|6801.43|6800.31|6800.31|0
1618394400000|2021-04-14 10:00:00|6800.99|6800.99|6793.44|6793.44|6801.36|6801.36|6793.44|6793.44|0
1618394700000|2021-04-14 10:05:00|6793.09|6793.09|6783.64|6783.64|6793.09|6793.09|6783|6783|0
1618395000000|2021-04-14 10:10:00|6783.29|6783.29|6772.34|6772.34|6783.29|6783.29|6772.34|6772.34|0
1618395300000|2021-04-14 10:15:00|6773.04|6773.04|6771.64|6771.64|6774.24|6774.24|6771.64|6771.64|0
1618395600000|2021-04-14 10:20:00|6771.92|6771.92|6773.39|6773.39|6773.39|6773.39|6771.57|6771.57|0
1618395900000|2021-04-14 10:25:00|6772.69|6772.69|6770.74|6770.74|6772.69|6772.69|6767.64|6767.64|0
1618396200000|2021-04-14 10:30:00|6770.37|6770.37|6777.43|6777.43|6777.94|6777.94|6770.37|6770.37|0
1618396500000|2021-04-14 10:35:00|6777.98|6777.98|6784.93|6784.93|6785.28|6785.28|6777.98|6777.98|0
1618396800000|2021-04-14 10:40:00|6785.28|6785.28|6789.15|6789.15|6789.15|6789.15|6785.28|6785.28|0
1618397100000|2021-04-14 10:45:00|6788.8|6788.8|6788.45|6788.45|6788.8|6788.8|6787.96|6787.96|0
1618397400000|2021-04-14 10:50:00|6787.48|6787.48|6791.07|6791.07|6791.07|6791.07|6787.37|6787.37|0
1618397700000|2021-04-14 10:55:00|6791.28|6791.28|6792.39|6792.39|6794.16|6794.16|6790.92|6790.92|0
1618398000000|2021-04-14 11:00:00|6792.67|6792.67|6789.7|6789.7|6793.19|6793.19|6789.7|6789.7|0
1618398300000|2021-04-14 11:05:00|6790.08|6790.08|6790.63|6790.63|6791.91|6791.91|6789.88|6789.88|0
1618398600000|2021-04-14 11:10:00|6790.28|6790.28|6790.79|6790.79|6790.79|6790.79|6788.72|6788.72|0
1618398900000|2021-04-14 11:15:00|6790.09|6790.09|6792.81|6792.81|6792.81|6792.81|6789.5|6789.5|0
1618399200000|2021-04-14 11:20:00|6793.16|6793.16|6795.62|6795.62|6796.33|6796.33|6792.93|6792.93|0
1618399500000|2021-04-14 11:25:00|6794.57|6794.57|6798.4|6798.4|6798.43|6798.43|6794.57|6794.57|0
1618399800000|2021-04-14 11:30:00|6798.03|6798.03|6805.49|6805.49|6805.49|6805.49|6797.28|6797.28|0
1618400100000|2021-04-14 11:35:00|6805.87|6805.87|6807.3|6807.3|6809.21|6809.21|6805.68|6805.68|0
1618400400000|2021-04-14 11:40:00|6806.95|6806.95|6808.32|6808.32|6808.32|6808.32|6803.38|6803.38|0
1618400700000|2021-04-14 11:45:00|6808.81|6808.81|6809.45|6809.45|6809.45|6809.45|6805.11|6805.11|0
1618401000000|2021-04-14 11:50:00|6809.27|6809.27|6810.6|6810.6|6810.82|6810.82|6808.58|6808.58|0
1618401300000|2021-04-14 11:55:00|6810.95|6810.95|6815.05|6815.05|6816.2|6816.2|6810.95|6810.95|0
1618401600000|2021-04-14 12:00:00|6814.85|6814.85|6816.61|6816.61|6816.61|6816.61|6811.51|6811.51|0
1618401900000|2021-04-14 12:05:00|6816.26|6816.26|6817.29|6817.29|6818.58|6818.58|6815.61|6815.61|0
1618402200000|2021-04-14 12:10:00|6816.94|6816.94|6812.17|6812.17|6817.92|6817.92|6812.17|6812.17|0
1618402500000|2021-04-14 12:15:00|6811.13|6811.13|6802.77|6802.77|6811.13|6811.13|6801.93|6801.93|0
1618402800000|2021-04-14 12:20:00|6803.06|6803.06|6802.27|6802.27|6803.54|6803.54|6801.38|6801.38|0
1618403100000|2021-04-14 12:25:00|6801.92|6801.92|6804.36|6804.36|6806.11|6806.11|6801.17|6801.17|0
1618403400000|2021-04-14 12:30:00|6803.66|6803.66|6801.97|6801.97|6803.66|6803.66|6798.14|6798.14|0
1618403700000|2021-04-14 12:35:00|6801.62|6801.62|6802.81|6802.81|6803.51|6803.51|6800.39|6800.39|0
1618404000000|2021-04-14 12:40:00|6803.56|6803.56|6803.07|6803.07|6803.72|6803.72|6803.07|6803.07|0
1618404300000|2021-04-14 12:45:00|6802.72|6802.72|6797.48|6797.48|6802.72|6802.72|6797.23|6797.23|0
1618404600000|2021-04-14 12:50:00|6797.1|6797.1|6805.4|6805.4|6806.8|6806.8|6797.1|6797.1|0
1618404900000|2021-04-14 12:55:00|6805.89|6805.89|6802.88|6802.88|6806.21|6806.21|6801.84|6801.84|0
1618405200000|2021-04-14 13:00:00|6802.69|6802.69|6807.42|6807.42|6807.42|6807.42|6802.34|6802.34|0
1618405500000|2021-04-14 13:05:00|6807.04|6807.04|6805.09|6805.09|6807.04|6807.04|6803.88|6803.88|0
1618405800000|2021-04-14 13:10:00|6804.39|6804.39|6805.58|6805.58|6805.58|6805.58|6800.43|6800.43|0
1618406100000|2021-04-14 13:15:00|6806.16|6806.16|6808.46|6808.46|6809.64|6809.64|6806.16|6806.16|0
1618406400000|2021-04-14 13:20:00|6808.28|6808.28|6808.79|6808.79|6810.39|6810.39|6807.79|6807.79|0
1618406700000|2021-04-14 13:25:00|6809.14|6809.14|6809.19|6809.19|6809.81|6809.81|6806.16|6806.16|0
1618407000000|2021-04-14 13:30:00|6810.05|6810.05|6809.03|6809.03|6811.48|6811.48|6806.73|6806.73|0
1618407300000|2021-04-14 13:35:00|6808.68|6808.68|6806.32|6806.32|6811.48|6811.48|6802.95|6802.95|0
1618407600000|2021-04-14 13:40:00|6806.67|6806.67|6811.8|6811.8|6812.44|6812.44|6806.48|6806.48|0
1618407900000|2021-04-14 13:45:00|6812.15|6812.15|6814.5|6814.5|6817.38|6817.38|6811.68|6811.68|0
1618408200000|2021-04-14 13:50:00|6815.19|6815.19|6816.91|6816.91|6819.14|6819.14|6813.79|6813.79|0
1618408500000|2021-04-14 13:55:00|6816.7|6816.7|6815.71|6815.71|6817.1|6817.1|6813.69|6813.69|0
1618408800000|2021-04-14 14:00:00|6815.99|6815.99|6815.14|6815.14|6819.31|6819.31|6815.14|6815.14|0
1618409100000|2021-04-14 14:05:00|6815.33|6815.33|6815.65|6815.65|6820.28|6820.28|6814.78|6814.78|0
1618409400000|2021-04-14 14:10:00|6816.03|6816.03|6821.95|6821.95|6822.23|6822.23|6815.6|6815.6|0
1618409700000|2021-04-14 14:15:00|6822.32|6822.32|6819.4|6819.4|6822.32|6822.32|6819.05|6819.05|0
1618410000000|2021-04-14 14:20:00|6819.89|6819.89|6816.09|6816.09|6821.65|6821.65|6814.44|6814.44|0
1618410300000|2021-04-14 14:25:00|6815.11|6815.11|6807.82|6807.82|6816.18|6816.18|6807.12|6807.12|0
1618410600000|2021-04-14 14:30:00|6808.17|6808.17|6813.34|6813.34|6813.34|6813.34|6807.83|6807.83|0
1618410900000|2021-04-14 14:35:00|6812.99|6812.99|6810.63|6810.63|6813.36|6813.36|6809.16|6809.16|0
1618411200000|2021-04-14 14:40:00|6810.98|6810.98|6809.79|6809.79|6814.23|6814.23|6807.36|6807.36|0
1618411500000|2021-04-14 14:45:00|6810.07|6810.07|6817.63|6817.63|6821.95|6821.95|6810.07|6810.07|0
1618411800000|2021-04-14 14:50:00|6817.28|6817.28|6807.84|6807.84|6818.56|6818.56|6807.84|6807.84|0
1618412100000|2021-04-14 14:55:00|6807.55|6807.55|6805.34|6805.34|6807.55|6807.55|6803.99|6803.99|0
1618412400000|2021-04-14 15:00:00|6806.73|6806.73|6804.77|6804.77|6809.05|6809.05|6803.52|6803.52|0
1618412700000|2021-04-14 15:05:00|6805.12|6805.12|6804.07|6804.07|6805.12|6805.12|6801.65|6801.65|0
1618413000000|2021-04-14 15:10:00|6803.72|6803.72|6805|6805|6807.79|6807.79|6803.72|6803.72|0
1618413300000|2021-04-14 15:15:00|6805.37|6805.37|6806.61|6806.61|6808.54|6808.54|6804.25|6804.25|0
1618413600000|2021-04-14 15:20:00|6805.91|6805.91|6804.49|6804.49|6806.45|6806.45|6801.61|6801.61|0
1618413900000|2021-04-14 15:25:00|6804.3|6804.3|6798.84|6798.84|6804.91|6804.91|6797.82|6797.82|0
1618470900000|2021-04-15 07:15:00|6865.52|6865.52|6878.27|6878.27|6882.81|6882.81|6865.52|6865.52|0
1618471200000|2021-04-15 07:20:00|6878.64|6878.64|6867.71|6867.71|6878.64|6878.64|6867.71|6867.71|0
1618471500000|2021-04-15 07:25:00|6867.43|6867.43|6867.93|6867.93|6869.8|6869.8|6865.61|6865.61|0
1618471800000|2021-04-15 07:30:00|6869.4|6869.4|6874.35|6874.35|6874.41|6874.41|6869.4|6869.4|0
1618472100000|2021-04-15 07:35:00|6875.05|6875.05|6875.46|6875.46|6881.35|6881.35|6873.37|6873.37|0
1618472400000|2021-04-15 07:40:00|6874.41|6874.41|6871.74|6871.74|6875.45|6875.45|6871.3|6871.3|0
1618472700000|2021-04-15 07:45:00|6872.09|6872.09|6870.23|6870.23|6876.31|6876.31|6868.63|6868.63|0
1618473000000|2021-04-15 07:50:00|6870.58|6870.58|6870.23|6870.23|6871.35|6871.35|6866.74|6866.74|0
1618473300000|2021-04-15 07:55:00|6870.93|6870.93|6874.59|6874.59|6877.1|6877.1|6870.93|6870.93|0
1618473600000|2021-04-15 08:00:00|6874.94|6874.94|6879.02|6879.02|6880.77|6880.77|6874.94|6874.94|0
1618473900000|2021-04-15 08:05:00|6878.67|6878.67|6874.77|6874.77|6878.67|6878.67|6874.77|6874.77|0
1618474200000|2021-04-15 08:10:00|6875.26|6875.26|6871.65|6871.65|6875.61|6875.61|6870.95|6870.95|0
1618474500000|2021-04-15 08:15:00|6870.91|6870.91|6881.49|6881.49|6881.49|6881.49|6870.91|6870.91|0
1618474800000|2021-04-15 08:20:00|6881.14|6881.14|6880.47|6880.47|6882.09|6882.09|6880.07|6880.07|0
1618475100000|2021-04-15 08:25:00|6880.28|6880.28|6876.53|6876.53|6880.28|6880.28|6875.89|6875.89|0
1618475400000|2021-04-15 08:30:00|6876.9|6876.9|6879.07|6879.07|6880.01|6880.01|6876.38|6876.38|0
1618475700000|2021-04-15 08:35:00|6878.72|6878.72|6877.16|6877.16|6879.47|6879.47|6877.16|6877.16|0
1618476000000|2021-04-15 08:40:00|6877.87|6877.87|6881.58|6881.58|6882.12|6882.12|6876.92|6876.92|0
1618476300000|2021-04-15 08:45:00|6881.95|6881.95|6879.28|6879.28|6883.96|6883.96|6878.76|6878.76|0
1618476600000|2021-04-15 08:50:00|6879.57|6879.57|6885.21|6885.21|6885.56|6885.56|6876.77|6876.77|0
1618476900000|2021-04-15 08:55:00|6884.24|6884.24|6877.24|6877.24|6886.48|6886.48|6877.24|6877.24|0
1618477200000|2021-04-15 09:00:00|6877.62|6877.62|6876.43|6876.43|6879.11|6879.11|6876.32|6876.32|0
1618477500000|2021-04-15 09:05:00|6876.8|6876.8|6878.68|6878.68|6880.35|6880.35|6876.31|6876.31|0
1618477800000|2021-04-15 09:10:00|6879.17|6879.17|6878.92|6878.92|6883.15|6883.15|6878.92|6878.92|0
1618478100000|2021-04-15 09:15:00|6879.62|6879.62|6877.16|6877.16|6884.53|6884.53|6877.16|6877.16|0
1618478400000|2021-04-15 09:20:00|6876.81|6876.81|6876.91|6876.91|6877.1|6877.1|6874.23|6874.23|0
1618478700000|2021-04-15 09:25:00|6876.54|6876.54|6876.15|6876.15|6876.54|6876.54|6872.25|6872.25|0
1618479000000|2021-04-15 09:30:00|6876.44|6876.44|6871.41|6871.41|6876.44|6876.44|6871.41|6871.41|0
1618479300000|2021-04-15 09:35:00|6871.06|6871.06|6868.93|6868.93|6871.06|6871.06|6867.85|6867.85|0
1618479600000|2021-04-15 09:40:00|6868.59|6868.59|6862.69|6862.69|6868.59|6868.59|6862.55|6862.55|0
1618479900000|2021-04-15 09:45:00|6861.94|6861.94|6862.02|6862.02|6862.02|6862.02|6860.14|6860.14|0
1618480200000|2021-04-15 09:50:00|6862.2|6862.2|6868.19|6868.19|6868.19|6868.19|6862.2|6862.2|0
1618480500000|2021-04-15 09:55:00|6868.54|6868.54|6872.26|6872.26|6873.82|6873.82|6868.54|6868.54|0
1618480800000|2021-04-15 10:00:00|6872.44|6872.44|6873.28|6873.28|6874.72|6874.72|6870.69|6870.69|0
1618481100000|2021-04-15 10:05:00|6872.93|6872.93|6873.17|6873.17|6874.71|6874.71|6872.93|6872.93|0
1618481400000|2021-04-15 10:10:00|6873.87|6873.87|6870.63|6870.63|6874.84|6874.84|6869.77|6869.77|0
1618481700000|2021-04-15 10:15:00|6870.98|6870.98|6876.43|6876.43|6877.12|6877.12|6868.95|6868.95|0
1618482000000|2021-04-15 10:20:00|6876.78|6876.78|6882.92|6882.92|6883.67|6883.67|6876.4|6876.4|0
1618482300000|2021-04-15 10:25:00|6883.62|6883.62|6878.89|6878.89|6885.55|6885.55|6877.7|6877.7|0
1618482600000|2021-04-15 10:30:00|6879.58|6879.58|6875.97|6875.97|6880.51|6880.51|6875.14|6875.14|0
1618482900000|2021-04-15 10:35:00|6876.34|6876.34|6874.1|6874.1|6876.73|6876.73|6873.77|6873.77|0
1618483200000|2021-04-15 10:40:00|6873.61|6873.61|6877.81|6877.81|6878.04|6878.04|6873.25|6873.25|0
1618483500000|2021-04-15 10:45:00|6877.44|6877.44|6881.36|6881.36|6881.36|6881.36|6877.44|6877.44|0
1618483800000|2021-04-15 10:50:00|6881.72|6881.72|6889.76|6889.76|6889.76|6889.76|6880.98|6880.98|0
1618484100000|2021-04-15 10:55:00|6889.01|6889.01|6885.83|6885.83|6890.48|6890.48|6885.07|6885.07|0
1618484400000|2021-04-15 11:00:00|6886.12|6886.12|6882.38|6882.38|6886.12|6886.12|6881.14|6881.14|0
1618484700000|2021-04-15 11:05:00|6882.93|6882.93|6880.83|6880.83|6883.68|6883.68|6880.32|6880.32|0
1618485000000|2021-04-15 11:10:00|6879.7|6879.7|6871.79|6871.79|6879.7|6879.7|6871.79|6871.79|0
1618485300000|2021-04-15 11:15:00|6870.36|6870.36|6867.96|6867.96|6871.5|6871.5|6865.27|6865.27|0
1618485600000|2021-04-15 11:20:00|6867.61|6867.61|6852.68|6852.68|6867.61|6867.61|6851|6851|0
1618485900000|2021-04-15 11:25:00|6851.63|6851.63|6856.61|6856.61|6856.61|6856.61|6850.36|6850.36|0
1618486200000|2021-04-15 11:30:00|6856.13|6856.13|6856.32|6856.32|6857.5|6857.5|6855.43|6855.43|0
1618486500000|2021-04-15 11:35:00|6856.6|6856.6|6862.67|6862.67|6862.67|6862.67|6856.11|6856.11|0
1618486800000|2021-04-15 11:40:00|6863.02|6863.02|6861.69|6861.69|6864.64|6864.64|6859.47|6859.47|0
1618487100000|2021-04-15 11:45:00|6861.89|6861.89|6868.79|6868.79|6869.3|6869.3|6861.89|6861.89|0
1618487400000|2021-04-15 11:50:00|6868.5|6868.5|6872.09|6872.09|6873.52|6873.52|6868.5|6868.5|0
1618487700000|2021-04-15 11:55:00|6871.74|6871.74|6874.12|6874.12|6875.88|6875.88|6871.45|6871.45|0
1618488000000|2021-04-15 12:00:00|6875.16|6875.16|6877.09|6877.09|6877.09|6877.09|6873.64|6873.64|0
1618488300000|2021-04-15 12:05:00|6877.79|6877.79|6877.56|6877.56|6879.65|6879.65|6877.56|6877.56|0
1618488600000|2021-04-15 12:10:00|6877.27|6877.27|6878.08|6878.08|6878.08|6878.08|6875.95|6875.95|0
1618488900000|2021-04-15 12:15:00|6878.43|6878.43|6879.53|6879.53|6880.9|6880.9|6878.43|6878.43|0
1618489200000|2021-04-15 12:20:00|6879.91|6879.91|6884.93|6884.93|6886.21|6886.21|6879.53|6879.53|0
1618489500000|2021-04-15 12:25:00|6883.06|6883.06|6883.62|6883.62|6883.62|6883.62|6880.89|6880.89|0
1618489800000|2021-04-15 12:30:00|6884.67|6884.67|6887.8|6887.8|6890.85|6890.85|6884.67|6884.67|0
1618490100000|2021-04-15 12:35:00|6888.18|6888.18|6891.38|6891.38|6891.38|6891.38|6888.18|6888.18|0
1618490400000|2021-04-15 12:40:00|6891.93|6891.93|6902.21|6902.21|6902.56|6902.56|6890.49|6890.49|0
1618490700000|2021-04-15 12:45:00|6902.96|6902.96|6911.13|6911.13|6911.25|6911.25|6902.88|6902.88|0
1618491000000|2021-04-15 12:50:00|6910.78|6910.78|6921.01|6921.01|6921.76|6921.76|6906.96|6906.96|0
1618491300000|2021-04-15 12:55:00|6922.88|6922.88|6924.17|6924.17|6927.47|6927.47|6922.16|6922.16|0
1618491600000|2021-04-15 13:00:00|6923.88|6923.88|6922.69|6922.69|6925.96|6925.96|6921.7|6921.7|0
1618491900000|2021-04-15 13:05:00|6922.88|6922.88|6923.78|6923.78|6928.16|6928.16|6921.93|6921.93|0
1618492200000|2021-04-15 13:10:00|6923.43|6923.43|6926.38|6926.38|6929.05|6929.05|6923.43|6923.43|0
1618492500000|2021-04-15 13:15:00|6926.03|6926.03|6918.01|6918.01|6926.03|6926.03|6918.01|6918.01|0
1618492800000|2021-04-15 13:20:00|6917.64|6917.64|6914.85|6914.85|6919.36|6919.36|6914.47|6914.47|0
1618493100000|2021-04-15 13:25:00|6915.22|6915.22|6919.74|6919.74|6919.74|6919.74|6915.22|6915.22|0
1618493400000|2021-04-15 13:30:00|6919.39|6919.39|6914.74|6914.74|6921.47|6921.47|6911.71|6911.71|0
1618493700000|2021-04-15 13:35:00|6915.09|6915.09|6914.09|6914.09|6919.71|6919.71|6911.92|6911.92|0
1618494000000|2021-04-15 13:40:00|6913.74|6913.74|6905.67|6905.67|6913.74|6913.74|6905.67|6905.67|0
1618494300000|2021-04-15 13:45:00|6905.32|6905.32|6910.72|6910.72|6910.72|6910.72|6901.68|6901.68|0
1618494600000|2021-04-15 13:50:00|6910.37|6910.37|6916.16|6916.16|6916.57|6916.57|6909.29|6909.29|0
1618494900000|2021-04-15 13:55:00|6916.34|6916.34|6933.89|6933.89|6934.16|6934.16|6916.34|6916.34|0
1618495200000|2021-04-15 14:00:00|6934.24|6934.24|6926.11|6926.11|6936.31|6936.31|6926.03|6926.03|0
1618495500000|2021-04-15 14:05:00|6925.76|6925.76|6924.53|6924.53|6926.11|6926.11|6922.69|6922.69|0
1618495800000|2021-04-15 14:10:00|6923.84|6923.84|6924.57|6924.57|6930.68|6930.68|6922.5|6922.5|0
1618496100000|2021-04-15 14:15:00|6924.76|6924.76|6926.5|6926.5|6926.83|6926.83|6923.8|6923.8|0
1618496400000|2021-04-15 14:20:00|6926.78|6926.78|6934.88|6934.88|6935.77|6935.77|6926.43|6926.43|0
1618496700000|2021-04-15 14:25:00|6934.53|6934.53|6934.44|6934.44|6935.65|6935.65|6932.12|6932.12|0
1618497000000|2021-04-15 14:30:00|6934.79|6934.79|6953.21|6953.21|6963.37|6963.37|6934.79|6934.79|0
1618497300000|2021-04-15 14:35:00|6952.87|6952.87|6936.32|6936.32|6952.87|6952.87|6936.14|6936.14|0
1618497600000|2021-04-15 14:40:00|6936.53|6936.53|6942.94|6942.94|6943.26|6943.26|6936.53|6936.53|0
1618497900000|2021-04-15 14:45:00|6943.31|6943.31|6949.88|6949.88|6950.6|6950.6|6943.31|6943.31|0
1618498200000|2021-04-15 14:50:00|6949.53|6949.53|6954.14|6954.14|6955.33|6955.33|6949.53|6949.53|0
1618498500000|2021-04-15 14:55:00|6954.84|6954.84|6953.98|6953.98|6961.38|6961.38|6952.9|6952.9|0
1618498800000|2021-04-15 15:00:00|6953.63|6953.63|6954.49|6954.49|6957.75|6957.75|6950.55|6950.55|0
1618499100000|2021-04-15 15:05:00|6954.14|6954.14|6954.96|6954.96|6956.45|6956.45|6951.47|6951.47|0
1618499400000|2021-04-15 15:10:00|6955.31|6955.31|6955.7|6955.7|6956.44|6956.44|6953.43|6953.43|0
1618499700000|2021-04-15 15:15:00|6956.08|6956.08|6955.49|6955.49|6956.6|6956.6|6953.98|6953.98|0
1618500000000|2021-04-15 15:20:00|6954.43|6954.43|6958.68|6958.68|6958.68|6958.68|6954.43|6954.43|0
1618500300000|2021-04-15 15:25:00|6957.97|6957.97|6956.09|6956.09|6958.8|6958.8|6952.96|6952.96|0
1618557300000|2021-04-16 07:15:00|7004.74|7004.74|7009.58|7009.58|7015.97|7015.97|7004.74|7004.74|0
1618557600000|2021-04-16 07:20:00|7008.88|7008.88|7017.66|7017.66|7018.36|7018.36|7005.16|7005.16|0
1618557900000|2021-04-16 07:25:00|7020.35|7020.35|7014.47|7014.47|7020.72|7020.72|7014.47|7014.47|0
1618558200000|2021-04-16 07:30:00|7013.98|7013.98|7012.73|7012.73|7013.98|7013.98|7006.77|7006.77|0
1618558500000|2021-04-16 07:35:00|7013.47|7013.47|7011.07|7011.07|7020|7020|7009.68|7009.68|0
1618558800000|2021-04-16 07:40:00|7010.72|7010.72|7017.06|7017.06|7019.48|7019.48|7010.38|7010.38|0
1618559100000|2021-04-16 07:45:00|7016.69|7016.69|7003.65|7003.65|7016.69|7016.69|7003.05|7003.05|0
1618559400000|2021-04-16 07:50:00|7002.95|7002.95|6999.58|6999.58|7006.79|7006.79|6999.58|6999.58|0
1618559700000|2021-04-16 07:55:00|7000.06|7000.06|6997.16|6997.16|7005.31|7005.31|6997.16|6997.16|0
1618560000000|2021-04-16 08:00:00|6997.51|6997.51|6984.88|6984.88|6997.51|6997.51|6983.36|6983.36|0
1618560300000|2021-04-16 08:05:00|6985.37|6985.37|6996.39|6996.39|6996.75|6996.75|6984.5|6984.5|0
1618560600000|2021-04-16 08:10:00|6997.44|6997.44|7005.49|7005.49|7007.33|7007.33|6997.44|6997.44|0
1618560900000|2021-04-16 08:15:00|7005.84|7005.84|6997.54|6997.54|7005.84|7005.84|6997.54|6997.54|0
1618561200000|2021-04-16 08:20:00|6998.24|6998.24|6991.83|6991.83|6998.24|6998.24|6991.69|6991.69|0
1618561500000|2021-04-16 08:25:00|6991.48|6991.48|6989.71|6989.71|6992.24|6992.24|6986.78|6986.78|0
1618561800000|2021-04-16 08:30:00|6989.99|6989.99|6987.11|6987.11|6991.47|6991.47|6987.11|6987.11|0
1618562100000|2021-04-16 08:35:00|6985.23|6985.23|6981.4|6981.4|6985.44|6985.44|6980.83|6980.83|0
1618562400000|2021-04-16 08:40:00|6980.65|6980.65|6983.19|6983.19|6983.48|6983.48|6978.82|6978.82|0
1618562700000|2021-04-16 08:45:00|6983.55|6983.55|6983.35|6983.35|6983.9|6983.9|6979.67|6979.67|0
1618563000000|2021-04-16 08:50:00|6983.7|6983.7|6976.19|6976.19|6985.9|6985.9|6976.19|6976.19|0
1618563300000|2021-04-16 08:55:00|6976.54|6976.54|6980.54|6980.54|6980.75|6980.75|6976.4|6976.4|0
1618563600000|2021-04-16 09:00:00|6980.05|6980.05|6989.8|6989.8|6991.03|6991.03|6980.05|6980.05|0
1618563900000|2021-04-16 09:05:00|6989.61|6989.61|7003.49|7003.49|7004.05|7004.05|6989.15|6989.15|0
1618564500000|2021-04-16 09:15:00|7003.14|7003.14|7001.92|7001.92|7014.85|7014.85|6999.48|6999.48|0
1618564800000|2021-04-16 09:20:00|7002.27|7002.27|6996.03|6996.03|7002.27|7002.27|6994.1|6994.1|0
1618565100000|2021-04-16 09:25:00|6995.68|6995.68|6992.67|6992.67|7000.61|7000.61|6990.26|6990.26|0
1618565400000|2021-04-16 09:30:00|6993.15|6993.15|6985.55|6985.55|6994.83|6994.83|6985.55|6985.55|0
1618565700000|2021-04-16 09:35:00|6983.46|6983.46|6987.41|6987.41|6992.85|6992.85|6983.46|6983.46|0
1618566000000|2021-04-16 09:40:00|6987.04|6987.04|6997.2|6997.2|6998.21|6998.21|6985.56|6985.56|0
1618566300000|2021-04-16 09:45:00|6996.5|6996.5|6998.07|6998.07|6999.55|6999.55|6992.93|6992.93|0
1618566600000|2021-04-16 09:50:00|6998.6|6998.6|7008.84|7008.84|7011.42|7011.42|6998.32|6998.32|0
1618566900000|2021-04-16 09:55:00|7009.13|7009.13|7008.2|7008.2|7010.79|7010.79|7005.91|7005.91|0
1618567200000|2021-04-16 10:00:00|7009.21|7009.21|6995.74|6995.74|7009.21|7009.21|6995.74|6995.74|0
1618567500000|2021-04-16 10:05:00|6995.03|6995.03|7000.52|7000.52|7003.68|7003.68|6995.03|6995.03|0
1618567800000|2021-04-16 10:10:00|7000.15|7000.15|7001.9|7001.9|7001.9|7001.9|6998.04|6998.04|0
1618568100000|2021-04-16 10:15:00|7001.71|7001.71|7002.59|7002.59|7004.55|7004.55|6997.7|6997.7|0
1618568400000|2021-04-16 10:20:00|7002.94|7002.94|7000.53|7000.53|7004.46|7004.46|7000.53|7000.53|0
1618568700000|2021-04-16 10:25:00|7000.18|7000.18|7012.65|7012.65|7013.71|7013.71|7000.18|7000.18|0
1618569000000|2021-04-16 10:30:00|7012.94|7012.94|7008.02|7008.02|7015.16|7015.16|7008.02|7008.02|0
1618569300000|2021-04-16 10:35:00|7007.83|7007.83|7009.37|7009.37|7010.62|7010.62|7007.48|7007.48|0
1618569600000|2021-04-16 10:40:00|7009.08|7009.08|7005.57|7005.57|7010.7|7010.7|7004.44|7004.44|0
1618569900000|2021-04-16 10:45:00|7005.75|7005.75|7005.73|7005.73|7007.8|7007.8|7004.9|7004.9|0
1618570200000|2021-04-16 10:50:00|7006.02|7006.02|7005.41|7005.41|7006.54|7006.54|7004.71|7004.71|0
1618570500000|2021-04-16 10:55:00|7005.06|7005.06|7002.64|7002.64|7005.96|7005.96|7002.64|7002.64|0
1618570800000|2021-04-16 11:00:00|7002.27|7002.27|7006.72|7006.72|7006.72|7006.72|7002.1|7002.1|0
1618571100000|2021-04-16 11:05:00|7007.07|7007.07|7009.25|7009.25|7009.9|7009.9|7005.26|7005.26|0
1618571400000|2021-04-16 11:10:00|7009.54|7009.54|7000.84|7000.84|7009.83|7009.83|7000.84|7000.84|0
1618571700000|2021-04-16 11:15:00|7001.02|7001.02|7010.36|7010.36|7010.36|7010.36|7001.02|7001.02|0
1618572000000|2021-04-16 11:20:00|7009.66|7009.66|7005.84|7005.84|7009.66|7009.66|7005.84|7005.84|0
1618572300000|2021-04-16 11:25:00|7006.32|7006.32|7004.35|7004.35|7006.32|7006.32|7004.35|7004.35|0
1618572600000|2021-04-16 11:30:00|7003.79|7003.79|7004.33|7004.33|7005.24|7005.24|7002.77|7002.77|0
1618572900000|2021-04-16 11:35:00|7004.7|7004.7|7007.76|7007.76|7007.81|7007.81|7004.52|7004.52|0
1618573200000|2021-04-16 11:40:00|7007.23|7007.23|7001.81|7001.81|7007.23|7007.23|7001.81|7001.81|0
1618573500000|2021-04-16 11:45:00|7003.31|7003.31|7001.3|7001.3|7006.64|7006.64|7000.65|7000.65|0
1618573800000|2021-04-16 11:50:00|7001.65|7001.65|7006.54|7006.54|7006.83|7006.83|7001.65|7001.65|0
1618574100000|2021-04-16 11:55:00|7008.04|7008.04|7006.84|7006.84|7009.91|7009.91|7004.57|7004.57|0
1618574400000|2021-04-16 12:00:00|7006.49|7006.49|7006.2|7006.2|7007.17|7007.17|7005.52|7005.52|0
1618574700000|2021-04-16 12:05:00|7005.85|7005.85|7005.34|7005.34|7005.85|7005.85|7002.71|7002.71|0
1618575000000|2021-04-16 12:10:00|7004.65|7004.65|7007.88|7007.88|7008.65|7008.65|7004.3|7004.3|0
1618575300000|2021-04-16 12:15:00|7007.19|7007.19|7009.32|7009.32|7009.32|7009.32|7006.26|7006.26|0
1618575600000|2021-04-16 12:20:00|7008.83|7008.83|7011.68|7011.68|7011.68|7011.68|7008.44|7008.44|0
1618575900000|2021-04-16 12:25:00|7011.31|7011.31|7015.77|7015.77|7015.96|7015.96|7011.31|7011.31|0
1618576200000|2021-04-16 12:30:00|7015.42|7015.42|7018.41|7018.41|7018.76|7018.76|7015.42|7015.42|0
1618576500000|2021-04-16 12:35:00|7017.29|7017.29|7020.66|7020.66|7021.82|7021.82|7016.23|7016.23|0
1618576800000|2021-04-16 12:40:00|7021.71|7021.71|7025.91|7025.91|7025.91|7025.91|7020.43|7020.43|0
1618577100000|2021-04-16 12:45:00|7024.86|7024.86|7021.32|7021.32|7024.86|7024.86|7020.21|7020.21|0
1618577400000|2021-04-16 12:50:00|7022.44|7022.44|7028.06|7028.06|7030.44|7030.44|7022.44|7022.44|0
1618577700000|2021-04-16 12:55:00|7027.71|7027.71|7026.31|7026.31|7028.2|7028.2|7025.61|7025.61|0
1618578000000|2021-04-16 13:00:00|7026.68|7026.68|7027.02|7027.02|7027.02|7027.02|7024.8|7024.8|0
1618578300000|2021-04-16 13:05:00|7027.2|7027.2|7022.1|7022.1|7027.41|7027.41|7020.62|7020.62|0
1618578600000|2021-04-16 13:10:00|7022.45|7022.45|7024.76|7024.76|7028.58|7028.58|7022.1|7022.1|0
1618578900000|2021-04-16 13:15:00|7024.28|7024.28|7031.36|7031.36|7031.36|7031.36|7023.4|7023.4|0
1618579200000|2021-04-16 13:20:00|7032.41|7032.41|7030.48|7030.48|7032.87|7032.87|7029.56|7029.56|0
1618579500000|2021-04-16 13:25:00|7030.3|7030.3|7029.53|7029.53|7030.88|7030.88|7027.68|7027.68|0
1618579800000|2021-04-16 13:30:00|7029.04|7029.04|7038.65|7038.65|7039.27|7039.27|7029.04|7029.04|0
1618580100000|2021-04-16 13:35:00|7038.94|7038.94|7033.64|7033.64|7038.94|7038.94|7031.95|7031.95|0
1618580400000|2021-04-16 13:40:00|7034.13|7034.13|7036.96|7036.96|7036.96|7036.96|7031.97|7031.97|0
1618580700000|2021-04-16 13:45:00|7036.47|7036.47|7040.78|7040.78|7040.78|7040.78|7034.89|7034.89|0
1618581000000|2021-04-16 13:50:00|7040.96|7040.96|7036.68|7036.68|7043.9|7043.9|7036.68|7036.68|0
1618581300000|2021-04-16 13:55:00|7036.33|7036.33|7040.96|7040.96|7041.24|7041.24|7033.13|7033.13|0
1618581600000|2021-04-16 14:00:00|7041.25|7041.25|7048.5|7048.5|7048.5|7048.5|7038.62|7038.62|0
1618581900000|2021-04-16 14:05:00|7048.15|7048.15|7051.39|7051.39|7053.57|7053.57|7047.32|7047.32|0
1618582200000|2021-04-16 14:10:00|7051.04|7051.04|7054.19|7054.19|7055.71|7055.71|7050.71|7050.71|0
1618582500000|2021-04-16 14:15:00|7053.84|7053.84|7061.51|7061.51|7061.51|7061.51|7052.52|7052.52|0
1618582800000|2021-04-16 14:20:00|7061.88|7061.88|7060.19|7060.19|7062.23|7062.23|7058.09|7058.09|0
1618583100000|2021-04-16 14:25:00|7060.54|7060.54|7057.53|7057.53|7064.38|7064.38|7057.53|7057.53|0
1618583400000|2021-04-16 14:30:00|7057.25|7057.25|7056.22|7056.22|7059.98|7059.98|7056.22|7056.22|0
1618583700000|2021-04-16 14:35:00|7055.73|7055.73|7051.78|7051.78|7056.01|7056.01|7051.43|7051.43|0
1618584000000|2021-04-16 14:40:00|7051.08|7051.08|7055.12|7055.12|7055.12|7055.12|7050.38|7050.38|0
1618584300000|2021-04-16 14:45:00|7054.63|7054.63|7056.3|7056.3|7058.01|7058.01|7053.64|7053.64|0
1618584600000|2021-04-16 14:50:00|7055.6|7055.6|7052.78|7052.78|7055.6|7055.6|7052.17|7052.17|0
1618584900000|2021-04-16 14:55:00|7053.9|7053.9|7051.34|7051.34|7060.04|7060.04|7050.97|7050.97|0
1618585200000|2021-04-16 15:00:00|7051.15|7051.15|7052.41|7052.41|7053.67|7053.67|7049.98|7049.98|0
1618585500000|2021-04-16 15:05:00|7052.6|7052.6|7051.82|7051.82|7053.69|7053.69|7051.3|7051.3|0
1618585800000|2021-04-16 15:10:00|7052.17|7052.17|7049.03|7049.03|7052.59|7052.59|7044.94|7044.94|0
1618586100000|2021-04-16 15:15:00|7049.22|7049.22|7051.03|7051.03|7053.49|7053.49|7048.43|7048.43|0
1618586400000|2021-04-16 15:20:00|7051.78|7051.78|7050.29|7050.29|7053.38|7053.38|7049.17|7049.17|0
1618586700000|2021-04-16 15:25:00|7050|7050|7049.29|7049.29|7052.1|7052.1|7046.62|7046.62|0
1618816500000|2021-04-19 07:15:00|7073.71|7073.71|7067.76|7067.76|7080.48|7080.48|7067.08|7067.08|0
1618816800000|2021-04-19 07:20:00|7068.05|7068.05|7058.64|7058.64|7070.28|7070.28|7052.29|7052.29|0
1618817100000|2021-04-19 07:25:00|7059.22|7059.22|7062.69|7062.69|7064.5|7064.5|7058.05|7058.05|0
1618817400000|2021-04-19 07:30:00|7063.04|7063.04|7071.04|7071.04|7071.04|7071.04|7062.34|7062.34|0
1618817700000|2021-04-19 07:35:00|7070.55|7070.55|7075.88|7075.88|7078.58|7078.58|7070.2|7070.2|0
1618818000000|2021-04-19 07:40:00|7076.8|7076.8|7074.63|7074.63|7079.41|7079.41|7070.7|7070.7|0
1618818300000|2021-04-19 07:45:00|7074.98|7074.98|7077.99|7077.99|7079.55|7079.55|7074.85|7074.85|0
1618818600000|2021-04-19 07:50:00|7079.05|7079.05|7081.67|7081.67|7082.14|7082.14|7079.05|7079.05|0
1618818900000|2021-04-19 07:55:00|7080.97|7080.97|7075.16|7075.16|7082.04|7082.04|7074.81|7074.81|0
1618819200000|2021-04-19 08:00:00|7076.21|7076.21|7085.69|7085.69|7086.5|7086.5|7076.21|7076.21|0
1618819500000|2021-04-19 08:05:00|7086.18|7086.18|7081.56|7081.56|7088.64|7088.64|7081.56|7081.56|0
1618819800000|2021-04-19 08:10:00|7082.53|7082.53|7084.85|7084.85|7086.48|7086.48|7080.42|7080.42|0
1618820100000|2021-04-19 08:15:00|7083.45|7083.45|7080.57|7080.57|7085.51|7085.51|7079.39|7079.39|0
1618820400000|2021-04-19 08:20:00|7080.08|7080.08|7087.06|7087.06|7087.06|7087.06|7080.08|7080.08|0
1618820700000|2021-04-19 08:25:00|7088.18|7088.18|7095.71|7095.71|7096.08|7096.08|7087.14|7087.14|0
1618821000000|2021-04-19 08:30:00|7095.36|7095.36|7090.38|7090.38|7096.98|7096.98|7090.38|7090.38|0
1618821300000|2021-04-19 08:35:00|7089.9|7089.9|7090.84|7090.84|7090.84|7090.84|7087.64|7087.64|0
1618821600000|2021-04-19 08:40:00|7091.19|7091.19|7097.4|7097.4|7098.54|7098.54|7091.19|7091.19|0
1618821900000|2021-04-19 08:45:00|7096.91|7096.91|7096.35|7096.35|7097.62|7097.62|7092.44|7092.44|0
1618822200000|2021-04-19 08:50:00|7096.7|7096.7|7094.09|7094.09|7099.29|7099.29|7094.09|7094.09|0
1618822500000|2021-04-19 08:55:00|7095.07|7095.07|7083.51|7083.51|7095.07|7095.07|7083.51|7083.51|0
1618822800000|2021-04-19 09:00:00|7083.22|7083.22|7073.86|7073.86|7083.22|7083.22|7073.16|7073.16|0
1618823100000|2021-04-19 09:05:00|7073.16|7073.16|7061.94|7061.94|7073.16|7073.16|7061.76|7061.76|0
1618823400000|2021-04-19 09:10:00|7061.76|7061.76|7071.96|7071.96|7074.26|7074.26|7061.76|7061.76|0
1618823700000|2021-04-19 09:15:00|7071.26|7071.26|7067.18|7067.18|7073.91|7073.91|7067.18|7067.18|0
1618824000000|2021-04-19 09:20:00|7066.83|7066.83|7064.31|7064.31|7067.11|7067.11|7062.41|7062.41|0
1618824300000|2021-04-19 09:25:00|7064.66|7064.66|7062.98|7062.98|7065.71|7065.71|7060.89|7060.89|0
1618824600000|2021-04-19 09:30:00|7063.47|7063.47|7067.62|7067.62|7067.62|7067.62|7062.08|7062.08|0
1618824900000|2021-04-19 09:35:00|7067.83|7067.83|7063.77|7063.77|7071.95|7071.95|7063.77|7063.77|0
1618825200000|2021-04-19 09:40:00|7064.26|7064.26|7060.04|7060.04|7064.44|7064.44|7060.04|7060.04|0
1618825500000|2021-04-19 09:45:00|7059.86|7059.86|7066.09|7066.09|7067.64|7067.64|7057.97|7057.97|0
1618825800000|2021-04-19 09:50:00|7065.61|7065.61|7066.53|7066.53|7067.33|7067.33|7064.69|7064.69|0
1618826100000|2021-04-19 09:55:00|7065.83|7065.83|7063.23|7063.23|7067.8|7067.8|7063.23|7063.23|0
1618826400000|2021-04-19 10:00:00|7063.71|7063.71|7065.31|7065.31|7067.24|7067.24|7063.71|7063.71|0
1618826700000|2021-04-19 10:05:00|7066.01|7066.01|7065.04|7065.04|7067.13|7067.13|7064.3|7064.3|0
1618827000000|2021-04-19 10:10:00|7064.69|7064.69|7069.52|7069.52|7069.52|7069.52|7063.64|7063.64|0
1618827300000|2021-04-19 10:15:00|7070.45|7070.45|7078.91|7078.91|7079.61|7079.61|7070.45|7070.45|0
1618827600000|2021-04-19 10:20:00|7078.54|7078.54|7080.33|7080.33|7080.51|7080.51|7076.02|7076.02|0
1618827900000|2021-04-19 10:25:00|7079.96|7079.96|7081|7081|7082.18|7082.18|7078.61|7078.61|0
1618828200000|2021-04-19 10:30:00|7079.51|7079.51|7078.37|7078.37|7080.03|7080.03|7077.55|7077.55|0
1618828500000|2021-04-19 10:35:00|7077.88|7077.88|7071.71|7071.71|7078.58|7078.58|7071.22|7071.22|0
1618828800000|2021-04-19 10:40:00|7071.36|7071.36|7057.34|7057.34|7071.71|7071.71|7057.06|7057.06|0
1618829100000|2021-04-19 10:45:00|7057.72|7057.72|7064.45|7064.45|7064.45|7064.45|7057.56|7057.56|0
1618829400000|2021-04-19 10:50:00|7064.82|7064.82|7065.74|7065.74|7067.56|7067.56|7064.62|7064.62|0
1618829700000|2021-04-19 10:55:00|7066.09|7066.09|7066.42|7066.42|7070.36|7070.36|7065.58|7065.58|0
1618830000000|2021-04-19 11:00:00|7065.54|7065.54|7059.93|7059.93|7066.96|7066.96|7055.77|7055.77|0
1618830300000|2021-04-19 11:05:00|7060.28|7060.28|7066.9|7066.9|7066.9|7066.9|7058.46|7058.46|0
1618830600000|2021-04-19 11:10:00|7065.92|7065.92|7066.55|7066.55|7066.71|7066.71|7062.44|7062.44|0
1618830900000|2021-04-19 11:15:00|7067.52|7067.52|7074.32|7074.32|7074.98|7074.98|7067.52|7067.52|0
1618831200000|2021-04-19 11:20:00|7075.07|7075.07|7073.15|7073.15|7078.68|7078.68|7072.8|7072.8|0
1618831500000|2021-04-19 11:25:00|7072.11|7072.11|7063.94|7063.94|7072.11|7072.11|7063.54|7063.54|0
1618831800000|2021-04-19 11:30:00|7063.59|7063.59|7056.99|7056.99|7063.73|7063.73|7056.99|7056.99|0
1618832100000|2021-04-19 11:35:00|7056.15|7056.15|7057.25|7057.25|7058.34|7058.34|7055.44|7055.44|0
1618832400000|2021-04-19 11:40:00|7058.29|7058.29|7052.22|7052.22|7058.29|7058.29|7050.1|7050.1|0
1618832700000|2021-04-19 11:45:00|7051.87|7051.87|7048.03|7048.03|7051.87|7051.87|7045.65|7045.65|0
1618833000000|2021-04-19 11:50:00|7048.32|7048.32|7048.71|7048.71|7050.91|7050.91|7046.46|7046.46|0
1618833300000|2021-04-19 11:55:00|7049.28|7049.28|7043.64|7043.64|7050.12|7050.12|7043.64|7043.64|0
1618833600000|2021-04-19 12:00:00|7043.29|7043.29|7030.28|7030.28|7043.82|7043.82|7030.28|7030.28|0
1618833900000|2021-04-19 12:05:00|7030.63|7030.63|7032.56|7032.56|7034.62|7034.62|7029.13|7029.13|0
1618834200000|2021-04-19 12:10:00|7032.21|7032.21|7026.47|7026.47|7032.21|7032.21|7024|7024|0
1618834500000|2021-04-19 12:15:00|7027.17|7027.17|7023.35|7023.35|7027.17|7027.17|7019.46|7019.46|0
1618834800000|2021-04-19 12:20:00|7023.7|7023.7|7021.53|7021.53|7023.7|7023.7|7017.31|7017.31|0
1618835100000|2021-04-19 12:25:00|7021.71|7021.71|7028.08|7028.08|7028.48|7028.48|7019.64|7019.64|0
1618835400000|2021-04-19 12:30:00|7028.45|7028.45|7021.75|7021.75|7029.54|7029.54|7020.96|7020.96|0
1618835700000|2021-04-19 12:35:00|7022.1|7022.1|7023.5|7023.5|7024.92|7024.92|7020.5|7020.5|0
1618836000000|2021-04-19 12:40:00|7025.37|7025.37|7026.83|7026.83|7032.22|7032.22|7025.37|7025.37|0
1618836300000|2021-04-19 12:45:00|7026.48|7026.48|7025.66|7025.66|7028.31|7028.31|7024.96|7024.96|0
1618836600000|2021-04-19 12:50:00|7024.27|7024.27|7026.78|7026.78|7027.48|7027.48|7019.11|7019.11|0
1618836900000|2021-04-19 12:55:00|7026.43|7026.43|7024.84|7024.84|7027.03|7027.03|7022.74|7022.74|0
1618837200000|2021-04-19 13:00:00|7025.19|7025.19|7023.17|7023.17|7028.15|7028.15|7022.82|7022.82|0
1618837500000|2021-04-19 13:05:00|7022.68|7022.68|7021.39|7021.39|7024.37|7024.37|7017.77|7017.77|0
1618837800000|2021-04-19 13:10:00|7021.74|7021.74|7023.53|7023.53|7025.46|7025.46|7020.5|7020.5|0
1618838100000|2021-04-19 13:15:00|7022.79|7022.79|7023.16|7023.16|7024.54|7024.54|7022.04|7022.04|0
1618838400000|2021-04-19 13:20:00|7022.46|7022.46|7024.65|7024.65|7025.01|7025.01|7019.48|7019.48|0
1618838700000|2021-04-19 13:25:00|7025.03|7025.03|7023.78|7023.78|7028.13|7028.13|7021.99|7021.99|0
1618839000000|2021-04-19 13:30:00|7023.97|7023.97|7012.32|7012.32|7028.35|7028.35|7010.1|7010.1|0
1618839300000|2021-04-19 13:35:00|7012.67|7012.67|7016.39|7016.39|7017.37|7017.37|7012.3|7012.3|0
1618839600000|2021-04-19 13:40:00|7015.9|7015.9|7009.53|7009.53|7015.9|7015.9|7007.09|7007.09|0
1618839900000|2021-04-19 13:45:00|7010.22|7010.22|7011.71|7011.71|7012.27|7012.27|7005.71|7005.71|0
1618840200000|2021-04-19 13:50:00|7012.06|7012.06|7010.24|7010.24|7012.06|7012.06|7003.52|7003.52|0
1618840500000|2021-04-19 13:55:00|7009.54|7009.54|7005.67|7005.67|7011.6|7011.6|7005.32|7005.32|0
1618840800000|2021-04-19 14:00:00|7004.17|7004.17|6986.15|6986.15|7004.17|7004.17|6984.57|6984.57|0
1618841100000|2021-04-19 14:05:00|6985.96|6985.96|6986.33|6986.33|6986.33|6986.33|6976.8|6976.8|0
1618841400000|2021-04-19 14:10:00|6985.28|6985.28|6983.7|6983.7|6988.03|6988.03|6983.05|6983.05|0
1618841700000|2021-04-19 14:15:00|6983.88|6983.88|6988.53|6988.53|6989.8|6989.8|6983.88|6983.88|0
1618842000000|2021-04-19 14:20:00|6988.91|6988.91|6986.64|6986.64|6989.99|6989.99|6984.99|6984.99|0
1618842300000|2021-04-19 14:25:00|6986.29|6986.29|6982.16|6982.16|6989|6989|6981.38|6981.38|0
1618842600000|2021-04-19 14:30:00|6982.44|6982.44|6982.41|6982.41|6984.27|6984.27|6980.09|6980.09|0
1618842900000|2021-04-19 14:35:00|6982.76|6982.76|6981.02|6981.02|6983.11|6983.11|6979.68|6979.68|0
1618843200000|2021-04-19 14:40:00|6980.65|6980.65|6961.41|6961.41|6980.94|6980.94|6961.41|6961.41|0
1618843500000|2021-04-19 14:45:00|6960.52|6960.52|6954.36|6954.36|6961.22|6961.22|6950.74|6950.74|0
1618843800000|2021-04-19 14:50:00|6955.34|6955.34|6961.61|6961.61|6963.49|6963.49|6955.34|6955.34|0
1618844100000|2021-04-19 14:55:00|6961.96|6961.96|6964.13|6964.13|6967.78|6967.78|6961.96|6961.96|0
1618844400000|2021-04-19 15:00:00|6963.84|6963.84|6962.64|6962.64|6968.71|6968.71|6958.81|6958.81|0
1618844700000|2021-04-19 15:05:00|6962.29|6962.29|6960.74|6960.74|6962.29|6962.29|6955.93|6955.93|0
1618845000000|2021-04-19 15:10:00|6960.39|6960.39|6967.76|6967.76|6967.76|6967.76|6960.36|6960.36|0
1618845300000|2021-04-19 15:15:00|6967.41|6967.41|6973.39|6973.39|6975.5|6975.5|6966.13|6966.13|0
1618845600000|2021-04-19 15:20:00|6972.9|6972.9|6980.37|6980.37|6980.37|6980.37|6972.9|6972.9|0
1618845900000|2021-04-19 15:25:00|6979.62|6979.62|6992.82|6992.82|6993.23|6993.23|6979.25|6979.25|0
1618902900000|2021-04-20 07:15:00|6957.43|6957.43|6959.76|6959.76|6962.19|6962.19|6953.9|6953.9|0
1618903200000|2021-04-20 07:20:00|6958.71|6958.71|6963.14|6963.14|6964.96|6964.96|6957.89|6957.89|0
1618903500000|2021-04-20 07:25:00|6961.68|6961.68|6950.1|6950.1|6964.09|6964.09|6950.1|6950.1|0
1618903800000|2021-04-20 07:30:00|6950.45|6950.45|6962.83|6962.83|6962.83|6962.83|6947.96|6947.96|0
1618904100000|2021-04-20 07:35:00|6963.2|6963.2|6969.51|6969.51|6971.69|6971.69|6963.2|6963.2|0
1618904400000|2021-04-20 07:40:00|6968.53|6968.53|6959.01|6959.01|6968.53|6968.53|6959.01|6959.01|0
1618904700000|2021-04-20 07:45:00|6958.52|6958.52|6942|6942|6958.52|6958.52|6941.64|6941.64|0
1618905000000|2021-04-20 07:50:00|6941.71|6941.71|6936.94|6936.94|6942.38|6942.38|6936.03|6936.03|0
1618905300000|2021-04-20 07:55:00|6936.76|6936.76|6934.45|6934.45|6941.72|6941.72|6934.1|6934.1|0
1618905600000|2021-04-20 08:00:00|6933.96|6933.96|6912.54|6912.54|6933.96|6933.96|6909.75|6909.75|0
1618905900000|2021-04-20 08:05:00|6912.19|6912.19|6918.92|6918.92|6920.31|6920.31|6911.22|6911.22|0
1618906200000|2021-04-20 08:10:00|6918.74|6918.74|6916.79|6916.79|6918.74|6918.74|6914.94|6914.94|0
1618906500000|2021-04-20 08:15:00|6916.05|6916.05|6911.45|6911.45|6917.38|6917.38|6908.96|6908.96|0
1618906800000|2021-04-20 08:20:00|6911.63|6911.63|6915.33|6915.33|6916.68|6916.68|6911.53|6911.53|0
1618907100000|2021-04-20 08:25:00|6916.04|6916.04|6919.67|6919.67|6920.43|6920.43|6916.04|6916.04|0
1618907400000|2021-04-20 08:30:00|6920.37|6920.37|6918.16|6918.16|6920.37|6920.37|6912.48|6912.48|0
1618907700000|2021-04-20 08:35:00|6918.53|6918.53|6918.13|6918.13|6922.39|6922.39|6917.44|6917.44|0
1618908000000|2021-04-20 08:40:00|6918.83|6918.83|6915.63|6915.63|6921.28|6921.28|6915.28|6915.28|0
1618908300000|2021-04-20 08:45:00|6915.81|6915.81|6919.15|6919.15|6921.18|6921.18|6915.63|6915.63|0
1618908600000|2021-04-20 08:50:00|6917.75|6917.75|6919.92|6919.92|6919.92|6919.92|6916.1|6916.1|0
1618908900000|2021-04-20 08:55:00|6919.57|6919.57|6911.91|6911.91|6919.92|6919.92|6911.91|6911.91|0
1618909200000|2021-04-20 09:00:00|6910.85|6910.85|6907.17|6907.17|6910.96|6910.96|6907.17|6907.17|0
1618909500000|2021-04-20 09:05:00|6906.82|6906.82|6905.66|6905.66|6908.83|6908.83|6904.54|6904.54|0
1618909800000|2021-04-20 09:10:00|6905.95|6905.95|6913.05|6913.05|6913.62|6913.62|6905.95|6905.95|0
1618910100000|2021-04-20 09:15:00|6912.67|6912.67|6909.2|6909.2|6914.56|6914.56|6909.2|6909.2|0
1618910400000|2021-04-20 09:20:00|6909.9|6909.9|6908.41|6908.41|6910.72|6910.72|6906.86|6906.86|0
1618910700000|2021-04-20 09:25:00|6908.9|6908.9|6900.7|6900.7|6909.25|6909.25|6900|6900|0
1618911000000|2021-04-20 09:30:00|6899.95|6899.95|6880.77|6880.77|6899.95|6899.95|6880.38|6880.38|0
1618911300000|2021-04-20 09:35:00|6881.13|6881.13|6896.74|6896.74|6897.14|6897.14|6880.77|6880.77|0
1618911600000|2021-04-20 09:40:00|6897.44|6897.44|6894.28|6894.28|6897.44|6897.44|6893.3|6893.3|0
1618911900000|2021-04-20 09:45:00|6893.91|6893.91|6888.85|6888.85|6894.07|6894.07|6886.81|6886.81|0
1618912200000|2021-04-20 09:50:00|6888.5|6888.5|6894.08|6894.08|6894.08|6894.08|6887.7|6887.7|0
1618912500000|2021-04-20 09:55:00|6894.43|6894.43|6892.2|6892.2|6896.67|6896.67|6892.19|6892.19|0
1618912800000|2021-04-20 10:00:00|6892.55|6892.55|6896.22|6896.22|6898.21|6898.21|6892.55|6892.55|0
1618913100000|2021-04-20 10:05:00|6895.87|6895.87|6893.29|6893.29|6895.87|6895.87|6890.15|6890.15|0
1618913400000|2021-04-20 10:10:00|6893.11|6893.11|6895.79|6895.79|6896.84|6896.84|6893.11|6893.11|0
1618913700000|2021-04-20 10:15:00|6896.08|6896.08|6903.57|6903.57|6911.48|6911.48|6895.73|6895.73|0
1618914000000|2021-04-20 10:20:00|6903.01|6903.01|6904.98|6904.98|6907.14|6907.14|6902.01|6902.01|0
1618914300000|2021-04-20 10:25:00|6904.63|6904.63|6911.43|6911.43|6911.43|6911.43|6904.63|6904.63|0
1618914600000|2021-04-20 10:30:00|6911.61|6911.61|6917.3|6917.3|6918.24|6918.24|6910.5|6910.5|0
1618914900000|2021-04-20 10:35:00|6917.65|6917.65|6914.25|6914.25|6919.07|6919.07|6914.25|6914.25|0
1618915200000|2021-04-20 10:40:00|6915.31|6915.31|6907.94|6907.94|6918.11|6918.11|6904.74|6904.74|0
1618915500000|2021-04-20 10:45:00|6908.22|6908.22|6912.21|6912.21|6913.68|6913.68|6905.27|6905.27|0
1618915800000|2021-04-20 10:50:00|6912.56|6912.56|6912.92|6912.92|6915.12|6915.12|6908.78|6908.78|0
1618916100000|2021-04-20 10:55:00|6913.21|6913.21|6910.85|6910.85|6913.68|6913.68|6909.81|6909.81|0
1618916400000|2021-04-20 11:00:00|6911.2|6911.2|6909.13|6909.13|6912.61|6912.61|6908.77|6908.77|0
1618916700000|2021-04-20 11:05:00|6908.94|6908.94|6910.35|6910.35|6910.35|6910.35|6905.04|6905.04|0
1618917000000|2021-04-20 11:10:00|6910.7|6910.7|6908.44|6908.44|6911.91|6911.91|6904.49|6904.49|0
1618917300000|2021-04-20 11:15:00|6906.7|6906.7|6898.93|6898.93|6906.7|6906.7|6894.44|6894.44|0
1618917600000|2021-04-20 11:20:00|6899.21|6899.21|6894.3|6894.3|6899.94|6899.94|6894.3|6894.3|0
1618917900000|2021-04-20 11:25:00|6894.01|6894.01|6886.58|6886.58|6894.62|6894.62|6886.21|6886.21|0
1618918200000|2021-04-20 11:30:00|6885.88|6885.88|6896.31|6896.31|6896.31|6896.31|6885.18|6885.18|0
1618918500000|2021-04-20 11:35:00|6896.66|6896.66|6904.32|6904.32|6904.5|6904.5|6896.66|6896.66|0
1618918800000|2021-04-20 11:40:00|6905.02|6905.02|6904.55|6904.55|6907.06|6907.06|6904.53|6904.53|0
1618919100000|2021-04-20 11:45:00|6904.73|6904.73|6906.87|6906.87|6907.73|6907.73|6901.41|6901.41|0
1618919400000|2021-04-20 11:50:00|6906.68|6906.68|6909.99|6909.99|6910.48|6910.48|6906.68|6906.68|0
1618919700000|2021-04-20 11:55:00|6911.12|6911.12|6911.38|6911.38|6912.43|6912.43|6910.52|6910.52|0
1618920000000|2021-04-20 12:00:00|6910.89|6910.89|6912.01|6912.01|6912.36|6912.36|6908.85|6908.85|0
1618920300000|2021-04-20 12:05:00|6912.71|6912.71|6915.25|6915.25|6916.79|6916.79|6908.32|6908.32|0
1618920600000|2021-04-20 12:10:00|6915.6|6915.6|6920.48|6920.48|6920.83|6920.83|6914.68|6914.68|0
1618920900000|2021-04-20 12:15:00|6920.11|6920.11|6921.55|6921.55|6924.6|6924.6|6915.94|6915.94|0
1618921200000|2021-04-20 12:20:00|6921.2|6921.2|6923.28|6923.28|6924.22|6924.22|6918.88|6918.88|0
1618921500000|2021-04-20 12:25:00|6924.33|6924.33|6921.18|6921.18|6926.2|6926.2|6920.82|6920.82|0
1618921800000|2021-04-20 12:30:00|6921.55|6921.55|6922.88|6922.88|6924.28|6924.28|6921.13|6921.13|0
1618922100000|2021-04-20 12:35:00|6922.53|6922.53|6913.53|6913.53|6924.28|6924.28|6913.53|6913.53|0
1618922400000|2021-04-20 12:40:00|6913.88|6913.88|6917.92|6917.92|6920.28|6920.28|6911.53|6911.53|0
1618922700000|2021-04-20 12:45:00|6918.28|6918.28|6923.05|6923.05|6923.05|6923.05|6918.28|6918.28|0
1618923000000|2021-04-20 12:50:00|6922.7|6922.7|6925.72|6925.72|6925.72|6925.72|6921.88|6921.88|0
1618923300000|2021-04-20 12:55:00|6926.07|6926.07|6926.32|6926.32|6927.72|6927.72|6924.34|6924.34|0
1618923600000|2021-04-20 13:00:00|6925.83|6925.83|6922.05|6922.05|6925.83|6925.83|6921.35|6921.35|0
1618923900000|2021-04-20 13:05:00|6923.8|6923.8|6926.66|6926.66|6926.66|6926.66|6922.19|6922.19|0
1618924200000|2021-04-20 13:10:00|6926.29|6926.29|6926.82|6926.82|6931.73|6931.73|6926.29|6926.29|0
1618924500000|2021-04-20 13:15:00|6927.52|6927.52|6922.55|6922.55|6927.52|6927.52|6921.68|6921.68|0
1618924800000|2021-04-20 13:20:00|6922.2|6922.2|6920.9|6920.9|6923.44|6923.44|6920.9|6920.9|0
1618925100000|2021-04-20 13:25:00|6920.33|6920.33|6918.92|6918.92|6924.8|6924.8|6918.92|6918.92|0
1618925400000|2021-04-20 13:30:00|6918.57|6918.57|6916.45|6916.45|6920.99|6920.99|6916.32|6916.32|0
1618925700000|2021-04-20 13:35:00|6915.75|6915.75|6916.95|6916.95|6920.55|6920.55|6912.23|6912.23|0
1618926000000|2021-04-20 13:40:00|6917.3|6917.3|6914.96|6914.96|6919.8|6919.8|6914.96|6914.96|0
1618926300000|2021-04-20 13:45:00|6915.45|6915.45|6906.93|6906.93|6916.64|6916.64|6906.05|6906.05|0
1618926600000|2021-04-20 13:50:00|6907.3|6907.3|6906.66|6906.66|6908.99|6908.99|6905.17|6905.17|0
1618926900000|2021-04-20 13:55:00|6906.95|6906.95|6904.52|6904.52|6909.41|6909.41|6903.28|6903.28|0
1618927200000|2021-04-20 14:00:00|6904.03|6904.03|6902.59|6902.59|6909.78|6909.78|6902.23|6902.23|0
1618927500000|2021-04-20 14:05:00|6902.23|6902.23|6896.33|6896.33|6902.45|6902.45|6895.69|6895.69|0
1618927800000|2021-04-20 14:10:00|6895.63|6895.63|6900.13|6900.13|6900.13|6900.13|6895.26|6895.26|0
1618928100000|2021-04-20 14:15:00|6900.32|6900.32|6900.8|6900.8|6902.14|6902.14|6899.53|6899.53|0
1618928400000|2021-04-20 14:20:00|6900.45|6900.45|6898.09|6898.09|6900.45|6900.45|6896.93|6896.93|0
1618928700000|2021-04-20 14:25:00|6898.62|6898.62|6906.88|6906.88|6908.25|6908.25|6898.62|6898.62|0
1618929000000|2021-04-20 14:30:00|6906.59|6906.59|6890.67|6890.67|6906.59|6906.59|6890.67|6890.67|0
1618929300000|2021-04-20 14:35:00|6890.32|6890.32|6896.36|6896.36|6901.08|6901.08|6887.84|6887.84|0
1618929600000|2021-04-20 14:40:00|6895.99|6895.99|6881.5|6881.5|6895.99|6895.99|6879.68|6879.68|0
1618929900000|2021-04-20 14:45:00|6880.83|6880.83|6879.58|6879.58|6880.83|6880.83|6876.25|6876.25|0
1618930200000|2021-04-20 14:50:00|6879.39|6879.39|6860.59|6860.59|6879.39|6879.39|6860.59|6860.59|0
1618930500000|2021-04-20 14:55:00|6859.89|6859.89|6868.57|6868.57|6870.68|6870.68|6857.99|6857.99|0
1618930800000|2021-04-20 15:00:00|6868.22|6868.22|6869.7|6869.7|6874.31|6874.31|6865.39|6865.39|0
1618931100000|2021-04-20 15:05:00|6870.05|6870.05|6866.04|6866.04|6875.42|6875.42|6866.04|6866.04|0
1618931400000|2021-04-20 15:10:00|6866.39|6866.39|6869.13|6869.13|6872|6872|6866.31|6866.31|0
1618931700000|2021-04-20 15:15:00|6868.64|6868.64|6862.83|6862.83|6870.67|6870.67|6861.02|6861.02|0
1618932000000|2021-04-20 15:20:00|6863.01|6863.01|6859.89|6859.89|6863.36|6863.36|6857.89|6857.89|0
1618932300000|2021-04-20 15:25:00|6859.54|6859.54|6856.7|6856.7|6861.45|6861.45|6855.49|6855.49|0
1618989300000|2021-04-21 07:15:00|6821.87|6821.87|6827.36|6827.36|6831.78|6831.78|6820.6|6820.6|0
1618989600000|2021-04-21 07:20:00|6828.4|6828.4|6842.88|6842.88|6842.88|6842.88|6828.03|6828.03|0
1618989900000|2021-04-21 07:25:00|6843.63|6843.63|6847.37|6847.37|6847.37|6847.37|6838.51|6838.51|0
1618990200000|2021-04-21 07:30:00|6847.74|6847.74|6858.38|6858.38|6863.69|6863.69|6847.74|6847.74|0
1618990500000|2021-04-21 07:35:00|6859.9|6859.9|6857.47|6857.47|6859.9|6859.9|6850.29|6850.29|0
1618990800000|2021-04-21 07:40:00|6857.82|6857.82|6857.55|6857.55|6863.86|6863.86|6857.51|6857.51|0
1618991100000|2021-04-21 07:45:00|6857.06|6857.06|6852.79|6852.79|6859.85|6859.85|6852.79|6852.79|0
1618991400000|2021-04-21 07:50:00|6853.84|6853.84|6862.26|6862.26|6862.81|6862.81|6853.84|6853.84|0
1618991700000|2021-04-21 07:55:00|6861.29|6861.29|6869.6|6869.6|6870.34|6870.34|6859.42|6859.42|0
1618992000000|2021-04-21 08:00:00|6869.31|6869.31|6871.51|6871.51|6872.2|6872.2|6866.92|6866.92|0
1618992300000|2021-04-21 08:05:00|6870.8|6870.8|6875.68|6875.68|6876.03|6876.03|6867.98|6867.98|0
1618992600000|2021-04-21 08:10:00|6874.22|6874.22|6875.4|6875.4|6876.3|6876.3|6871.84|6871.84|0
1618992900000|2021-04-21 08:15:00|6876.38|6876.38|6876.55|6876.55|6878.32|6878.32|6874.53|6874.53|0
1618993200000|2021-04-21 08:20:00|6875.8|6875.8|6875.48|6875.48|6878.99|6878.99|6873.24|6873.24|0
1618993500000|2021-04-21 08:25:00|6876.06|6876.06|6881.66|6881.66|6883.76|6883.76|6876.06|6876.06|0
1618993800000|2021-04-21 08:30:00|6881.17|6881.17|6876.46|6876.46|6881.46|6881.46|6873.27|6873.27|0
1618994100000|2021-04-21 08:35:00|6875.41|6875.41|6865.72|6865.72|6877.52|6877.52|6864.88|6864.88|0
1618994400000|2021-04-21 08:40:00|6866.47|6866.47|6857.78|6857.78|6869.66|6869.66|6857.78|6857.78|0
1618994700000|2021-04-21 08:45:00|6857.5|6857.5|6857.99|6857.99|6863.04|6863.04|6857.5|6857.5|0
1618995000000|2021-04-21 08:50:00|6858.34|6858.34|6847.6|6847.6|6860.09|6860.09|6847.6|6847.6|0
1618995300000|2021-04-21 08:55:00|6847.97|6847.97|6850.72|6850.72|6852|6852|6847.83|6847.83|0
1618995600000|2021-04-21 09:00:00|6851.43|6851.43|6852.56|6852.56|6853.28|6853.28|6848.48|6848.48|0
1618995900000|2021-04-21 09:05:00|6851.86|6851.86|6859.25|6859.25|6859.25|6859.25|6850.36|6850.36|0
1618996200000|2021-04-21 09:10:00|6858.96|6858.96|6855.02|6855.02|6860.07|6860.07|6855.02|6855.02|0
1618996500000|2021-04-21 09:15:00|6855.51|6855.51|6857.19|6857.19|6857.42|6857.42|6855.14|6855.14|0
1618996800000|2021-04-21 09:20:00|6858.17|6858.17|6858.45|6858.45|6859.56|6859.56|6855|6855|0
1618997100000|2021-04-21 09:25:00|6858.1|6858.1|6860.53|6860.53|6860.89|6860.89|6857.82|6857.82|0
1618997400000|2021-04-21 09:30:00|6860.91|6860.91|6861.43|6861.43|6863.24|6863.24|6860.36|6860.36|0
1618997700000|2021-04-21 09:35:00|6862|6862|6852.65|6852.65|6862|6862|6850.93|6850.93|0
1618998000000|2021-04-21 09:40:00|6852.16|6852.16|6857.55|6857.55|6859.05|6859.05|6844.72|6844.72|0
1618998300000|2021-04-21 09:45:00|6857.18|6857.18|6846.7|6846.7|6857.18|6857.18|6845.51|6845.51|0
1618998600000|2021-04-21 09:50:00|6848.45|6848.45|6843.55|6843.55|6849.98|6849.98|6843.55|6843.55|0
1618998900000|2021-04-21 09:55:00|6844.53|6844.53|6840.13|6840.13|6845.51|6845.51|6837.29|6837.29|0
1618999200000|2021-04-21 10:00:00|6840.48|6840.48|6834.58|6834.58|6841.74|6841.74|6833.83|6833.83|0
1618999500000|2021-04-21 10:05:00|6834.77|6834.77|6830.91|6830.91|6835.81|6835.81|6830.91|6830.91|0
1618999800000|2021-04-21 10:10:00|6830.21|6830.21|6828.56|6828.56|6830.83|6830.83|6826.6|6826.6|0
1619000100000|2021-04-21 10:15:00|6828.91|6828.91|6828.38|6828.38|6841.46|6841.46|6826.51|6826.51|0
1619000400000|2021-04-21 10:20:00|6827.8|6827.8|6827.67|6827.67|6828.79|6828.79|6826.3|6826.3|0
1619000700000|2021-04-21 10:25:00|6827.96|6827.96|6833.26|6833.26|6834.35|6834.35|6827.96|6827.96|0
1619001000000|2021-04-21 10:30:00|6833.44|6833.44|6838.72|6838.72|6840.52|6840.52|6833.44|6833.44|0
1619001300000|2021-04-21 10:35:00|6838.35|6838.35|6848.72|6848.72|6848.72|6848.72|6837.34|6837.34|0
1619001600000|2021-04-21 10:40:00|6849.42|6849.42|6853.96|6853.96|6854.39|6854.39|6848.58|6848.58|0
1619001900000|2021-04-21 10:45:00|6853.61|6853.61|6857.7|6857.7|6859.03|6859.03|6853.14|6853.14|0
1619002200000|2021-04-21 10:50:00|6858.05|6858.05|6859.52|6859.52|6863.6|6863.6|6858.05|6858.05|0
1619002500000|2021-04-21 10:55:00|6860.23|6860.23|6878.1|6878.1|6878.1|6878.1|6859.97|6859.97|0
1619002800000|2021-04-21 11:00:00|6878.64|6878.64|6869.38|6869.38|6880.8|6880.8|6868.33|6868.33|0
1619003100000|2021-04-21 11:05:00|6870.13|6870.13|6867.77|6867.77|6872.9|6872.9|6867.13|6867.13|0
1619003400000|2021-04-21 11:10:00|6868.26|6868.26|6865.89|6865.89|6868.26|6868.26|6865.88|6865.88|0
1619003700000|2021-04-21 11:15:00|6865.14|6865.14|6864.36|6864.36|6865.49|6865.49|6861.04|6861.04|0
1619004000000|2021-04-21 11:20:00|6863.61|6863.61|6847.96|6847.96|6863.61|6863.61|6847.96|6847.96|0
1619004300000|2021-04-21 11:25:00|6849.42|6849.42|6844.48|6844.48|6850.88|6850.88|6844.48|6844.48|0
1619004600000|2021-04-21 11:30:00|6844.83|6844.83|6847.25|6847.25|6847.25|6847.25|6843.88|6843.88|0
1619004900000|2021-04-21 11:35:00|6847.95|6847.95|6849.13|6849.13|6849.13|6849.13|6846.08|6846.08|0
1619005200000|2021-04-21 11:40:00|6848.76|6848.76|6844.86|6844.86|6848.76|6848.76|6844.51|6844.51|0
1619005500000|2021-04-21 11:45:00|6844.37|6844.37|6839.83|6839.83|6844.37|6844.37|6837.38|6837.38|0
1619005800000|2021-04-21 11:50:00|6838.73|6838.73|6833.25|6833.25|6839|6839|6832.88|6832.88|0
1619006100000|2021-04-21 11:55:00|6834.18|6834.18|6829.83|6829.83|6834.63|6834.63|6828.48|6828.48|0
1619006400000|2021-04-21 12:00:00|6829.45|6829.45|6822.04|6822.04|6829.45|6829.45|6821.34|6821.34|0
1619006700000|2021-04-21 12:05:00|6822.75|6822.75|6823.31|6823.31|6825.54|6825.54|6822.75|6822.75|0
1619007000000|2021-04-21 12:10:00|6822.94|6822.94|6821.83|6821.83|6823.49|6823.49|6819.94|6819.94|0
1619007300000|2021-04-21 12:15:00|6821.54|6821.54|6821.39|6821.39|6822.44|6822.44|6821.03|6821.03|0
1619007600000|2021-04-21 12:20:00|6821.04|6821.04|6823.65|6823.65|6823.65|6823.65|6819.8|6819.8|0
1619007900000|2021-04-21 12:25:00|6823.28|6823.28|6817.55|6817.55|6823.28|6823.28|6817.55|6817.55|0
1619008200000|2021-04-21 12:30:00|6817.9|6817.9|6808.94|6808.94|6819|6819|6808.94|6808.94|0
1619008500000|2021-04-21 12:35:00|6809.29|6809.29|6802.73|6802.73|6810.55|6810.55|6802.01|6802.01|0
1619008800000|2021-04-21 12:40:00|6803.08|6803.08|6810.5|6810.5|6810.5|6810.5|6803.08|6803.08|0
1619009100000|2021-04-21 12:45:00|6810.32|6810.32|6808.31|6808.31|6813.19|6813.19|6807.05|6807.05|0
1619009400000|2021-04-21 12:50:00|6807.95|6807.95|6810.74|6810.74|6811.93|6811.93|6806.53|6806.53|0
1619009700000|2021-04-21 12:55:00|6810.37|6810.37|6801.13|6801.13|6810.37|6810.37|6799.66|6799.66|0
1619010000000|2021-04-21 13:00:00|6801.31|6801.31|6806.48|6806.48|6809.73|6809.73|6801.03|6801.03|0
1619010300000|2021-04-21 13:05:00|6806.85|6806.85|6811|6811|6813.12|6813.12|6806.67|6806.67|0
1619010600000|2021-04-21 13:10:00|6811.35|6811.35|6809.39|6809.39|6811.87|6811.87|6808.37|6808.37|0
1619010900000|2021-04-21 13:15:00|6808.9|6808.9|6805.99|6805.99|6810.99|6810.99|6805.99|6805.99|0
1619011200000|2021-04-21 13:20:00|6805.8|6805.8|6795.16|6795.16|6805.8|6805.8|6794.68|6794.68|0
1619011500000|2021-04-21 13:25:00|6794.88|6794.88|6796.3|6796.3|6797.25|6797.25|6791.32|6791.32|0
1619011800000|2021-04-21 13:30:00|6795.95|6795.95|6797.49|6797.49|6805.63|6805.63|6793.45|6793.45|0
1619012100000|2021-04-21 13:35:00|6797.86|6797.86|6801.28|6801.28|6802.32|6802.32|6795.98|6795.98|0
1619012400000|2021-04-21 13:40:00|6801.56|6801.56|6810.3|6810.3|6812.88|6812.88|6799.42|6799.42|0
1619012700000|2021-04-21 13:45:00|6809.95|6809.95|6827.73|6827.73|6832.96|6832.96|6809.23|6809.23|0
1619013000000|2021-04-21 13:50:00|6828.42|6828.42|6838.62|6838.62|6839.58|6839.58|6827.1|6827.1|0
1619013300000|2021-04-21 13:55:00|6839.66|6839.66|6829.71|6829.71|6841.05|6841.05|6828.66|6828.66|0
1619013600000|2021-04-21 14:00:00|6829.01|6829.01|6836.23|6836.23|6838.21|6838.21|6829.01|6829.01|0
1619013900000|2021-04-21 14:05:00|6835.75|6835.75|6832.48|6832.48|6839.26|6839.26|6832.48|6832.48|0
1619014200000|2021-04-21 14:10:00|6833.18|6833.18|6832.57|6832.57|6833.18|6833.18|6829.14|6829.14|0
1619014500000|2021-04-21 14:15:00|6831.52|6831.52|6828.62|6828.62|6832.14|6832.14|6823.48|6823.48|0
1619014800000|2021-04-21 14:20:00|6828.27|6828.27|6830.73|6830.73|6832.61|6832.61|6827.92|6827.92|0
1619015100000|2021-04-21 14:25:00|6831.79|6831.79|6828.63|6828.63|6833.98|6833.98|6828.25|6828.25|0
1619015400000|2021-04-21 14:30:00|6828.44|6828.44|6827.8|6827.8|6831.2|6831.2|6827.8|6827.8|0
1619015700000|2021-04-21 14:35:00|6827.99|6827.99|6833.22|6833.22|6835.53|6835.53|6827.8|6827.8|0
1619016000000|2021-04-21 14:40:00|6833.5|6833.5|6834.48|6834.48|6838.54|6838.54|6831.75|6831.75|0
1619016300000|2021-04-21 14:45:00|6833.78|6833.78|6830.92|6830.92|6837.58|6837.58|6830.92|6830.92|0
1619016600000|2021-04-21 14:50:00|6830.74|6830.74|6824.65|6824.65|6830.85|6830.85|6824.65|6824.65|0
1619016900000|2021-04-21 14:55:00|6824.28|6824.28|6827.71|6827.71|6827.71|6827.71|6822.4|6822.4|0
1619017200000|2021-04-21 15:00:00|6828.08|6828.08|6837.95|6837.95|6839.1|6839.1|6827.69|6827.69|0
1619017500000|2021-04-21 15:05:00|6838.65|6838.65|6839.02|6839.02|6842.3|6842.3|6837.8|6837.8|0
1619017800000|2021-04-21 15:10:00|6838.65|6838.65|6831.62|6831.62|6839.02|6839.02|6831.62|6831.62|0
1619018100000|2021-04-21 15:15:00|6831.27|6831.27|6831.05|6831.05|6832.66|6832.66|6829.29|6829.29|0
1619018400000|2021-04-21 15:20:00|6829.93|6829.93|6819.49|6819.49|6830.76|6830.76|6819.49|6819.49|0
1619018700000|2021-04-21 15:25:00|6819.98|6819.98|6824.52|6824.52|6825.72|6825.72|6816.29|6816.29|0
1619075700000|2021-04-22 07:15:00|6882.79|6882.79|6870.17|6870.17|6884.46|6884.46|6862.77|6862.77|0
1619076000000|2021-04-22 07:20:00|6869.11|6869.11|6861.3|6861.3|6870.49|6870.49|6860.25|6860.25|0
1619076300000|2021-04-22 07:25:00|6861.78|6861.78|6860.24|6860.24|6861.78|6861.78|6857.11|6857.11|0
1619076600000|2021-04-22 07:30:00|6860.23|6860.23|6845.08|6845.08|6861.48|6861.48|6845.08|6845.08|0
1619076900000|2021-04-22 07:35:00|6843.34|6843.34|6841.89|6841.89|6848.01|6848.01|6841.47|6841.47|0
1619077200000|2021-04-22 07:40:00|6842.38|6842.38|6832.75|6832.75|6843.66|6843.66|6831.63|6831.63|0
1619077500000|2021-04-22 07:45:00|6833.45|6833.45|6833.37|6833.37|6836.48|6836.48|6831.78|6831.78|0
1619077800000|2021-04-22 07:50:00|6833.02|6833.02|6834.09|6834.09|6837.54|6837.54|6831.41|6831.41|0
1619078100000|2021-04-22 07:55:00|6834.57|6834.57|6832.6|6832.6|6840.16|6840.16|6832.6|6832.6|0
1619078400000|2021-04-22 08:00:00|6832.39|6832.39|6834.21|6834.21|6835.79|6835.79|6830.99|6830.99|0
1619078700000|2021-04-22 08:05:00|6833.86|6833.86|6841.98|6841.98|6841.98|6841.98|6832.46|6832.46|0
1619079000000|2021-04-22 08:10:00|6841.63|6841.63|6845.31|6845.31|6847.54|6847.54|6840.16|6840.16|0
1619079300000|2021-04-22 08:15:00|6844.91|6844.91|6840.76|6840.76|6844.91|6844.91|6839.87|6839.87|0
1619079600000|2021-04-22 08:20:00|6840.41|6840.41|6839.22|6839.22|6840.41|6840.41|6834.5|6834.5|0
1619079900000|2021-04-22 08:25:00|6839.01|6839.01|6832.3|6832.3|6839.01|6839.01|6830.91|6830.91|0
1619080200000|2021-04-22 08:30:00|6833.05|6833.05|6840.05|6840.05|6842.22|6842.22|6833.05|6833.05|0
1619080500000|2021-04-22 08:35:00|6839.56|6839.56|6846.29|6846.29|6846.67|6846.67|6838.82|6838.82|0
1619080800000|2021-04-22 08:40:00|6846.58|6846.58|6857.04|6857.04|6857.04|6857.04|6846.58|6846.58|0
1619081100000|2021-04-22 08:45:00|6856.69|6856.69|6849.25|6849.25|6856.89|6856.89|6847.51|6847.51|0
1619081400000|2021-04-22 08:50:00|6848.55|6848.55|6847.72|6847.72|6848.55|6848.55|6844.22|6844.22|0
1619081700000|2021-04-22 08:55:00|6847.9|6847.9|6844.84|6844.84|6849.39|6849.39|6843.55|6843.55|0
1619082000000|2021-04-22 09:00:00|6845.12|6845.12|6841.12|6841.12|6845.12|6845.12|6840.18|6840.18|0
1619082300000|2021-04-22 09:05:00|6841.47|6841.47|6849.66|6849.66|6849.66|6849.66|6841.47|6841.47|0
1619082600000|2021-04-22 09:10:00|6848.91|6848.91|6854.23|6854.23|6854.97|6854.97|6846.37|6846.37|0
1619082900000|2021-04-22 09:15:00|6854.72|6854.72|6857.83|6857.83|6859.07|6859.07|6854.72|6854.72|0
1619083200000|2021-04-22 09:20:00|6858.18|6858.18|6854.23|6854.23|6858.18|6858.18|6854.02|6854.02|0
1619083500000|2021-04-22 09:25:00|6854.8|6854.8|6858.94|6858.94|6858.94|6858.94|6854.08|6854.08|0
1619083800000|2021-04-22 09:30:00|6858.45|6858.45|6852.44|6852.44|6858.45|6858.45|6852.31|6852.31|0
1619084100000|2021-04-22 09:35:00|6851.95|6851.95|6848.82|6848.82|6851.95|6851.95|6848.47|6848.47|0
1619084400000|2021-04-22 09:40:00|6848.47|6848.47|6848.58|6848.58|6850.45|6850.45|6847.32|6847.32|0
1619084700000|2021-04-22 09:45:00|6848.93|6848.93|6846.5|6846.5|6850.73|6850.73|6846.15|6846.15|0
1619085000000|2021-04-22 09:50:00|6846.68|6846.68|6849.95|6849.95|6849.95|6849.95|6844.64|6844.64|0
1619085300000|2021-04-22 09:55:00|6850.3|6850.3|6852.42|6852.42|6853.76|6853.76|6849.07|6849.07|0
1619085600000|2021-04-22 10:00:00|6852.6|6852.6|6854.48|6854.48|6862.72|6862.72|6852.6|6852.6|0
1619085900000|2021-04-22 10:05:00|6854.67|6854.67|6855.4|6855.4|6856.61|6856.61|6852.76|6852.76|0
1619086200000|2021-04-22 10:10:00|6855.03|6855.03|6855.24|6855.24|6855.87|6855.87|6852.51|6852.51|0
1619086500000|2021-04-22 10:15:00|6855.59|6855.59|6851.99|6851.99|6856.39|6856.39|6851.99|6851.99|0
1619086800000|2021-04-22 10:20:00|6851.62|6851.62|6852.18|6852.18|6852.18|6852.18|6849.48|6849.48|0
1619087100000|2021-04-22 10:25:00|6852.88|6852.88|6854.81|6854.81|6854.81|6854.81|6848.71|6848.71|0
1619087400000|2021-04-22 10:30:00|6854.45|6854.45|6851.84|6851.84|6855.59|6855.59|6851.65|6851.65|0
1619087700000|2021-04-22 10:35:00|6852.13|6852.13|6852.4|6852.4|6856.06|6856.06|6851.92|6851.92|0
1619088000000|2021-04-22 10:40:00|6852.05|6852.05|6850.43|6850.43|6852.24|6852.24|6847.25|6847.25|0
1619088300000|2021-04-22 10:45:00|6850.25|6850.25|6843.39|6843.39|6851.71|6851.71|6842.05|6842.05|0
1619088600000|2021-04-22 10:50:00|6843.74|6843.74|6846.44|6846.44|6850.34|6850.34|6843.74|6843.74|0
1619088900000|2021-04-22 10:55:00|6846.07|6846.07|6847.43|6847.43|6847.96|6847.96|6843.71|6843.71|0
1619089200000|2021-04-22 11:00:00|6847.15|6847.15|6848.15|6848.15|6851.74|6851.74|6846.18|6846.18|0
1619089500000|2021-04-22 11:05:00|6848.5|6848.5|6850.72|6850.72|6851.22|6851.22|6846.7|6846.7|0
1619089800000|2021-04-22 11:10:00|6850.38|6850.38|6851.34|6851.34|6852.79|6852.79|6849.2|6849.2|0
1619090100000|2021-04-22 11:15:00|6850.85|6850.85|6852.46|6852.46|6852.47|6852.47|6849.8|6849.8|0
1619090400000|2021-04-22 11:20:00|6851.97|6851.97|6854.99|6854.99|6854.99|6854.99|6851.44|6851.44|0
1619090700000|2021-04-22 11:25:00|6854.5|6854.5|6852.18|6852.18|6854.5|6854.5|6850.92|6850.92|0
1619091000000|2021-04-22 11:30:00|6852.93|6852.93|6855.48|6855.48|6855.83|6855.83|6852.07|6852.07|0
1619091300000|2021-04-22 11:35:00|6855.83|6855.83|6853.36|6853.36|6856.58|6856.58|6851.21|6851.21|0
1619091600000|2021-04-22 11:40:00|6853.73|6853.73|6850.16|6850.16|6854.13|6854.13|6850.16|6850.16|0
1619091900000|2021-04-22 11:45:00|6850.45|6850.45|6843.18|6843.18|6851.07|6851.07|6842.98|6842.98|0
1619092200000|2021-04-22 11:50:00|6842.9|6842.9|6844.25|6844.25|6844.74|6844.74|6841.02|6841.02|0
1619092500000|2021-04-22 11:55:00|6844.6|6844.6|6845.99|6845.99|6846.33|6846.33|6841.6|6841.6|0
1619092800000|2021-04-22 12:00:00|6846.36|6846.36|6850.64|6850.64|6852.53|6852.53|6845.61|6845.61|0
1619093100000|2021-04-22 12:05:00|6850.99|6850.99|6856.39|6856.39|6857.11|6857.11|6850.99|6850.99|0
1619093400000|2021-04-22 12:10:00|6855.81|6855.81|6861.42|6861.42|6863.59|6863.59|6855.81|6855.81|0
1619093700000|2021-04-22 12:15:00|6860.72|6860.72|6867.85|6867.85|6867.85|6867.85|6860.37|6860.37|0
1619094000000|2021-04-22 12:20:00|6867.48|6867.48|6865.77|6865.77|6867.97|6867.97|6863.25|6863.25|0
1619094300000|2021-04-22 12:25:00|6865.03|6865.03|6866.17|6866.17|6867.03|6867.03|6865.03|6865.03|0
1619094600000|2021-04-22 12:30:00|6865.82|6865.82|6873.37|6873.37|6873.37|6873.37|6865.18|6865.18|0
1619094900000|2021-04-22 12:35:00|6872.63|6872.63|6878.1|6878.1|6878.47|6878.47|6871.9|6871.9|0
1619095200000|2021-04-22 12:40:00|6878.45|6878.45|6872.62|6872.62|6881.99|6881.99|6872.62|6872.62|0
1619095500000|2021-04-22 12:45:00|6872.25|6872.25|6871.2|6871.2|6873.16|6873.16|6869.98|6869.98|0
1619095800000|2021-04-22 12:50:00|6870.91|6870.91|6869.77|6869.77|6871.52|6871.52|6867.51|6867.51|0
1619096100000|2021-04-22 12:55:00|6869.97|6869.97|6865.37|6865.37|6870.18|6870.18|6864.43|6864.43|0
1619096400000|2021-04-22 13:00:00|6865.08|6865.08|6867.24|6867.24|6868.52|6868.52|6864.7|6864.7|0
1619096700000|2021-04-22 13:05:00|6867.59|6867.59|6867.81|6867.81|6869.04|6869.04|6866.22|6866.22|0
1619097000000|2021-04-22 13:10:00|6867.06|6867.06|6869.15|6869.15|6869.85|6869.85|6866.79|6866.79|0
1619097300000|2021-04-22 13:15:00|6868.4|6868.4|6870.89|6870.89|6870.89|6870.89|6867.61|6867.61|0
1619097600000|2021-04-22 13:20:00|6871.59|6871.59|6874.31|6874.31|6874.67|6874.67|6870.13|6870.13|0
1619097900000|2021-04-22 13:25:00|6874.66|6874.66|6876.06|6876.06|6878.25|6878.25|6874.41|6874.41|0
1619098200000|2021-04-22 13:30:00|6876.41|6876.41|6862.3|6862.3|6876.41|6876.41|6860.15|6860.15|0
1619098500000|2021-04-22 13:35:00|6862.01|6862.01|6853.8|6853.8|6863.65|6863.65|6853.8|6853.8|0
1619098800000|2021-04-22 13:40:00|6854.15|6854.15|6861.01|6861.01|6861.01|6861.01|6852.65|6852.65|0
1619099100000|2021-04-22 13:45:00|6859.89|6859.89|6854.1|6854.1|6859.89|6859.89|6850.23|6850.23|0
1619099400000|2021-04-22 13:50:00|6854.28|6854.28|6853.3|6853.3|6858.93|6858.93|6852.6|6852.6|0
1619099700000|2021-04-22 13:55:00|6853.12|6853.12|6858.38|6858.38|6858.38|6858.38|6847.94|6847.94|0
1619100000000|2021-04-22 14:00:00|6858.09|6858.09|6848.64|6848.64|6858.92|6858.92|6846.5|6846.5|0
1619100300000|2021-04-22 14:05:00|6849.39|6849.39|6855.11|6855.11|6855.4|6855.4|6849.39|6849.39|0
1619100600000|2021-04-22 14:10:00|6856.86|6856.86|6856.85|6856.85|6858.69|6858.69|6856.2|6856.2|0
1619100900000|2021-04-22 14:15:00|6856.66|6856.66|6851.63|6851.63|6857.42|6857.42|6851.57|6851.57|0
1619101200000|2021-04-22 14:20:00|6852.33|6852.33|6847.11|6847.11|6852.52|6852.52|6846.15|6846.15|0
1619101500000|2021-04-22 14:25:00|6848.16|6848.16|6848.58|6848.58|6850|6850|6846.5|6846.5|0
1619101800000|2021-04-22 14:30:00|6848.23|6848.23|6854.86|6854.86|6857.68|6857.68|6848.23|6848.23|0
1619102100000|2021-04-22 14:35:00|6855.23|6855.23|6853.2|6853.2|6858.31|6858.31|6853.2|6853.2|0
1619102400000|2021-04-22 14:40:00|6853.55|6853.55|6857.47|6857.47|6858.41|6858.41|6853.55|6853.55|0
1619102700000|2021-04-22 14:45:00|6857.19|6857.19|6864.34|6864.34|6864.43|6864.43|6856.51|6856.51|0
1619103000000|2021-04-22 14:50:00|6864.71|6864.71|6857.71|6857.71|6864.71|6864.71|6857.71|6857.71|0
1619103300000|2021-04-22 14:55:00|6857.22|6857.22|6862.16|6862.16|6863.4|6863.4|6857.22|6857.22|0
1619103600000|2021-04-22 15:00:00|6861.81|6861.81|6859.18|6859.18|6862.67|6862.67|6859.18|6859.18|0
1619103900000|2021-04-22 15:05:00|6859.87|6859.87|6866.98|6866.98|6870.02|6870.02|6858.48|6858.48|0
1619104200000|2021-04-22 15:10:00|6867.47|6867.47|6865.6|6865.6|6868.09|6868.09|6863.99|6863.99|0
1619104500000|2021-04-22 15:15:00|6865.95|6865.95|6866.33|6866.33|6867.43|6867.43|6860.84|6860.84|0
1619104800000|2021-04-22 15:20:00|6866.68|6866.68|6868.04|6868.04|6872.1|6872.1|6865.99|6865.99|0
1619105100000|2021-04-22 15:25:00|6868.22|6868.22|6864.66|6864.66|6869.27|6869.27|6863.8|6863.8|0
1619162100000|2021-04-23 07:15:00|6832.8|6832.8|6846.84|6846.84|6847.59|6847.59|6832.8|6832.8|0
1619162400000|2021-04-23 07:20:00|6847.33|6847.33|6847|6847|6850.83|6850.83|6843.4|6843.4|0
1619162700000|2021-04-23 07:25:00|6846.63|6846.63|6838.87|6838.87|6848.22|6848.22|6838.49|6838.49|0
1619163000000|2021-04-23 07:30:00|6839.22|6839.22|6840.83|6840.83|6845.01|6845.01|6837.27|6837.27|0
1619163300000|2021-04-23 07:35:00|6840.27|6840.27|6835.03|6835.03|6841.79|6841.79|6835.03|6835.03|0
1619163600000|2021-04-23 07:40:00|6836.01|6836.01|6836.92|6836.92|6839.86|6839.86|6834.96|6834.96|0
1619163900000|2021-04-23 07:45:00|6836.17|6836.17|6837.38|6837.38|6840.01|6840.01|6836.17|6836.17|0
1619164200000|2021-04-23 07:50:00|6836.33|6836.33|6842.51|6842.51|6843.26|6843.26|6835.64|6835.64|0
1619164500000|2021-04-23 07:55:00|6843.25|6843.25|6848.27|6848.27|6849.02|6849.02|6843.07|6843.07|0
1619164800000|2021-04-23 08:00:00|6848.75|6848.75|6854.76|6854.76|6854.76|6854.76|6846.7|6846.7|0
1619165100000|2021-04-23 08:05:00|6853.64|6853.64|6848.4|6848.4|6853.64|6853.64|6842.46|6842.46|0
1619165400000|2021-04-23 08:10:00|6848.12|6848.12|6849.91|6849.91|6855.66|6855.66|6847.63|6847.63|0
1619165700000|2021-04-23 08:15:00|6849.43|6849.43|6849.61|6849.61|6850.12|6850.12|6844.66|6844.66|0
1619166000000|2021-04-23 08:20:00|6850.73|6850.73|6851.15|6851.15|6851.48|6851.48|6845.95|6845.95|0
1619166300000|2021-04-23 08:25:00|6850.77|6850.77|6846.46|6846.46|6850.77|6850.77|6844.56|6844.56|0
1619166600000|2021-04-23 08:30:00|6847.21|6847.21|6859.11|6859.11|6859.11|6859.11|6847.21|6847.21|0
1619166900000|2021-04-23 08:35:00|6859.97|6859.97|6868.46|6868.46|6868.46|6868.46|6859.83|6859.83|0
1619167200000|2021-04-23 08:40:00|6868.81|6868.81|6866.4|6866.4|6871.18|6871.18|6864.93|6864.93|0
1619167500000|2021-04-23 08:45:00|6867.15|6867.15|6866.89|6866.89|6868.64|6868.64|6866.14|6866.14|0
1619167800000|2021-04-23 08:50:00|6867.44|6867.44|6875.7|6875.7|6876.4|6876.4|6867.44|6867.44|0
1619168100000|2021-04-23 08:55:00|6875.98|6875.98|6873.02|6873.02|6878.41|6878.41|6873.02|6873.02|0
1619168400000|2021-04-23 09:00:00|6871.62|6871.62|6866.12|6866.12|6871.62|6871.62|6865.87|6865.87|0
1619168700000|2021-04-23 09:05:00|6867.61|6867.61|6858.24|6858.24|6867.61|6867.61|6858.09|6858.09|0
1619169000000|2021-04-23 09:10:00|6857.88|6857.88|6862.36|6862.36|6863.69|6863.69|6857.88|6857.88|0
1619169300000|2021-04-23 09:15:00|6862.01|6862.01|6870.18|6870.18|6870.18|6870.18|6862.01|6862.01|0
1619169600000|2021-04-23 09:20:00|6870.55|6870.55|6872.25|6872.25|6872.25|6872.25|6869.22|6869.22|0
1619169900000|2021-04-23 09:25:00|6871.88|6871.88|6873.1|6873.1|6873.45|6873.45|6867.14|6867.14|0
1619170200000|2021-04-23 09:30:00|6873.45|6873.45|6873.81|6873.81|6873.81|6873.81|6872.42|6872.42|0
1619170500000|2021-04-23 09:35:00|6874.38|6874.38|6875.79|6875.79|6876.95|6876.95|6874.38|6874.38|0
1619170800000|2021-04-23 09:40:00|6875.5|6875.5|6866.25|6866.25|6875.5|6875.5|6866.25|6866.25|0
1619171100000|2021-04-23 09:45:00|6867|6867|6860.54|6860.54|6867.93|6867.93|6859.56|6859.56|0
1619171400000|2021-04-23 09:50:00|6860.19|6860.19|6857.89|6857.89|6860.19|6860.19|6854.89|6854.89|0
1619171700000|2021-04-23 09:55:00|6856.84|6856.84|6858.58|6858.58|6860.28|6860.28|6856.71|6856.71|0
1619172000000|2021-04-23 10:00:00|6858.23|6858.23|6862.17|6862.17|6862.17|6862.17|6858.03|6858.03|0
1619172300000|2021-04-23 10:05:00|6862.46|6862.46|6861.56|6861.56|6864|6864|6861.39|6861.39|0
1619172600000|2021-04-23 10:10:00|6861.93|6861.93|6859.25|6859.25|6862.28|6862.28|6858.88|6858.88|0
1619172900000|2021-04-23 10:15:00|6858.9|6858.9|6855.91|6855.91|6860.38|6860.38|6855.09|6855.09|0
1619173200000|2021-04-23 10:20:00|6856.61|6856.61|6867.69|6867.69|6868.04|6868.04|6856.61|6856.61|0
1619173500000|2021-04-23 10:25:00|6868.04|6868.04|6867.93|6867.93|6868.04|6868.04|6865.14|6865.14|0
1619173800000|2021-04-23 10:30:00|6867.58|6867.58|6872.61|6872.61|6873.12|6873.12|6867.58|6867.58|0
1619174100000|2021-04-23 10:35:00|6872.26|6872.26|6863.65|6863.65|6872.26|6872.26|6863.65|6863.65|0
1619174400000|2021-04-23 10:40:00|6863.99|6863.99|6868.62|6868.62|6868.62|6868.62|6863.99|6863.99|0
1619174700000|2021-04-23 10:45:00|6868.91|6868.91|6873.46|6873.46|6873.73|6873.73|6868.91|6868.91|0
1619175000000|2021-04-23 10:50:00|6873.8|6873.8|6877.71|6877.71|6877.71|6877.71|6873.8|6873.8|0
1619175300000|2021-04-23 10:55:00|6876.61|6876.61|6878.74|6878.74|6880.84|6880.84|6876.61|6876.61|0
1619175600000|2021-04-23 11:00:00|6879.09|6879.09|6879.53|6879.53|6880.58|6880.58|6878.32|6878.32|0
1619175900000|2021-04-23 11:05:00|6880.66|6880.66|6877.84|6877.84|6882.21|6882.21|6877.84|6877.84|0
1619176200000|2021-04-23 11:10:00|6877.14|6877.14|6875.65|6875.65|6877.38|6877.38|6873.92|6873.92|0
1619176500000|2021-04-23 11:15:00|6876.14|6876.14|6878.18|6878.18|6878.18|6878.18|6874.23|6874.23|0
1619176800000|2021-04-23 11:20:00|6878|6878|6880.5|6880.5|6880.5|6880.5|6876.91|6876.91|0
1619177100000|2021-04-23 11:25:00|6880.86|6880.86|6878.42|6878.42|6881.56|6881.56|6878.13|6878.13|0
1619177400000|2021-04-23 11:30:00|6878.77|6878.77|6880.44|6880.44|6882.62|6882.62|6877.93|6877.93|0
1619177700000|2021-04-23 11:35:00|6880.06|6880.06|6878.43|6878.43|6880.06|6880.06|6878.14|6878.14|0
1619178000000|2021-04-23 11:40:00|6878.14|6878.14|6870.03|6870.03|6878.31|6878.31|6870.03|6870.03|0
1619178300000|2021-04-23 11:45:00|6870.51|6870.51|6871.26|6871.26|6872.38|6872.38|6870.34|6870.34|0
1619178600000|2021-04-23 11:50:00|6871.62|6871.62|6872.06|6872.06|6872.87|6872.87|6871.05|6871.05|0
1619178900000|2021-04-23 11:55:00|6872.41|6872.41|6877.48|6877.48|6877.48|6877.48|6872.41|6872.41|0
1619179200000|2021-04-23 12:00:00|6877.83|6877.83|6874.96|6874.96|6879.58|6879.58|6874.96|6874.96|0
1619179500000|2021-04-23 12:05:00|6874.21|6874.21|6870.43|6870.43|6874.56|6874.56|6869.13|6869.13|0
1619179800000|2021-04-23 12:10:00|6870.14|6870.14|6865.77|6865.77|6870.14|6870.14|6864.72|6864.72|0
1619180100000|2021-04-23 12:15:00|6865.42|6865.42|6865.27|6865.27|6869.4|6869.4|6864.95|6864.95|0
1619180400000|2021-04-23 12:20:00|6864.57|6864.57|6858.18|6858.18|6865.06|6865.06|6858.18|6858.18|0
1619180700000|2021-04-23 12:25:00|6858.53|6858.53|6861.94|6861.94|6862.52|6862.52|6858.53|6858.53|0
1619181000000|2021-04-23 12:30:00|6861.59|6861.59|6854.53|6854.53|6863.67|6863.67|6854.53|6854.53|0
1619181300000|2021-04-23 12:35:00|6854.88|6854.88|6858.93|6858.93|6858.93|6858.93|6846.96|6846.96|0
1619181600000|2021-04-23 12:40:00|6861.37|6861.37|6860.74|6860.74|6862.94|6862.94|6860.74|6860.74|0
1619181900000|2021-04-23 12:45:00|6861.79|6861.79|6861.5|6861.5|6861.79|6861.79|6859.68|6859.68|0
1619182200000|2021-04-23 12:50:00|6861.85|6861.85|6857.97|6857.97|6861.85|6861.85|6855.37|6855.37|0
1619182500000|2021-04-23 12:55:00|6858.16|6858.16|6859.93|6859.93|6860.84|6860.84|6858.16|6858.16|0
1619182800000|2021-04-23 13:00:00|6859.55|6859.55|6860.31|6860.31|6860.87|6860.87|6859.02|6859.02|0
1619183100000|2021-04-23 13:05:00|6861.06|6861.06|6865.42|6865.42|6866.47|6866.47|6861.06|6861.06|0
1619183400000|2021-04-23 13:10:00|6865.61|6865.61|6877.04|6877.04|6877.04|6877.04|6865.32|6865.32|0
1619183700000|2021-04-23 13:15:00|6876.3|6876.3|6876.18|6876.18|6879.08|6879.08|6876.18|6876.18|0
1619184000000|2021-04-23 13:20:00|6876.46|6876.46|6873.56|6873.56|6876.46|6876.46|6873.56|6873.56|0
1619184300000|2021-04-23 13:25:00|6873.85|6873.85|6876.73|6876.73|6877.54|6877.54|6873.58|6873.58|0
1619184600000|2021-04-23 13:30:00|6877.02|6877.02|6882.46|6882.46|6882.81|6882.81|6870.47|6870.47|0
1619184900000|2021-04-23 13:35:00|6881.48|6881.48|6882.46|6882.46|6887.11|6887.11|6878.97|6878.97|0
1619185200000|2021-04-23 13:40:00|6882.81|6882.81|6885.46|6885.46|6888.42|6888.42|6882.81|6882.81|0
1619185500000|2021-04-23 13:45:00|6886.43|6886.43|6883.52|6883.52|6887.48|6887.48|6878.13|6878.13|0
1619185800000|2021-04-23 13:50:00|6884.92|6884.92|6885.86|6885.86|6887.22|6887.22|6881.25|6881.25|0
1619186100000|2021-04-23 13:55:00|6886.21|6886.21|6890.05|6890.05|6892.5|6892.5|6884.82|6884.82|0
1619186400000|2021-04-23 14:00:00|6889.69|6889.69|6893.65|6893.65|6895.25|6895.25|6888.99|6888.99|0
1619186700000|2021-04-23 14:05:00|6893.83|6893.83|6896.85|6896.85|6896.85|6896.85|6893.01|6893.01|0
1619187000000|2021-04-23 14:10:00|6896.5|6896.5|6899.56|6899.56|6901.66|6901.66|6896.5|6896.5|0
1619187300000|2021-04-23 14:15:00|6899.93|6899.93|6902|6902|6905.8|6905.8|6899.17|6899.17|0
1619187600000|2021-04-23 14:20:00|6901.85|6901.85|6906.18|6906.18|6906.53|6906.53|6900.79|6900.79|0
1619187900000|2021-04-23 14:25:00|6906.88|6906.88|6911.76|6911.76|6911.76|6911.76|6906.33|6906.33|0
1619188200000|2021-04-23 14:30:00|6912.13|6912.13|6911.32|6911.32|6916.74|6916.74|6910.04|6910.04|0
1619188500000|2021-04-23 14:35:00|6910.97|6910.97|6909.01|6909.01|6913.17|6913.17|6908.66|6908.66|0
1619188800000|2021-04-23 14:40:00|6909.71|6909.71|6911.38|6911.38|6912.47|6912.47|6908.36|6908.36|0
1619189100000|2021-04-23 14:45:00|6910.68|6910.68|6911.14|6911.14|6914.8|6914.8|6909.98|6909.98|0
1619189400000|2021-04-23 14:50:00|6910.95|6910.95|6913.24|6913.24|6914.13|6914.13|6910.84|6910.84|0
1619189700000|2021-04-23 14:55:00|6913.94|6913.94|6914.02|6914.02|6914.37|6914.37|6911.19|6911.19|0
1619190000000|2021-04-23 15:00:00|6914.21|6914.21|6913.42|6913.42|6916.06|6916.06|6913.05|6913.05|0
1619190300000|2021-04-23 15:05:00|6913.71|6913.71|6915.32|6915.32|6916.33|6916.33|6912.32|6912.32|0
1619190600000|2021-04-23 15:10:00|6916.07|6916.07|6912.83|6912.83|6916.75|6916.75|6910.82|6910.82|0
1619190900000|2021-04-23 15:15:00|6913.18|6913.18|6918.25|6918.25|6919.29|6919.29|6913.18|6913.18|0
1619191200000|2021-04-23 15:20:00|6918.59|6918.59|6914.53|6914.53|6919.05|6919.05|6912.77|6912.77|0
1619191500000|2021-04-23 15:25:00|6914.15|6914.15|6917.69|6917.69|6918.17|6918.17|6913|6913|0
1619421300000|2021-04-26 07:15:00|6899.48|6899.48|6897.83|6897.83|6902.44|6902.44|6895.81|6895.81|0
1619421600000|2021-04-26 07:20:00|6898.18|6898.18|6903.76|6903.76|6903.76|6903.76|6896.88|6896.88|0
1619421900000|2021-04-26 07:25:00|6903.57|6903.57|6914.92|6914.92|6915.3|6915.3|6903.57|6903.57|0
1619422200000|2021-04-26 07:30:00|6915.62|6915.62|6913.11|6913.11|6917.35|6917.35|6911.89|6911.89|0
1619422500000|2021-04-26 07:35:00|6912.41|6912.41|6906.09|6906.09|6912.41|6912.41|6905.06|6905.06|0
1619422800000|2021-04-26 07:40:00|6906.45|6906.45|6918.46|6918.46|6918.46|6918.46|6906.45|6906.45|0
1619423100000|2021-04-26 07:45:00|6919.08|6919.08|6917.81|6917.81|6919.89|6919.89|6916.64|6916.64|0
1619423400000|2021-04-26 07:50:00|6918.37|6918.37|6922.33|6922.33|6922.89|6922.89|6916.62|6916.62|0
1619423700000|2021-04-26 07:55:00|6922.04|6922.04|6927.65|6927.65|6930.36|6930.36|6922.04|6922.04|0
1619424000000|2021-04-26 08:00:00|6928.14|6928.14|6936.46|6936.46|6936.46|6936.46|6927.93|6927.93|0
1619424300000|2021-04-26 08:05:00|6936.11|6936.11|6921.6|6921.6|6936.11|6936.11|6921.6|6921.6|0
1619424600000|2021-04-26 08:10:00|6919.86|6919.86|6906.41|6906.41|6919.86|6919.86|6904.83|6904.83|0
1619424900000|2021-04-26 08:15:00|6907.39|6907.39|6907.64|6907.64|6909.93|6909.93|6906.47|6906.47|0
1619425200000|2021-04-26 08:20:00|6907.28|6907.28|6901.93|6901.93|6909.16|6909.16|6899.75|6899.75|0
1619425500000|2021-04-26 08:25:00|6900.78|6900.78|6900.5|6900.5|6902.01|6902.01|6898.13|6898.13|0
1619425800000|2021-04-26 08:30:00|6901.07|6901.07|6902.86|6902.86|6906.52|6906.52|6901.07|6901.07|0
1619426100000|2021-04-26 08:35:00|6902.57|6902.57|6903.82|6903.82|6903.99|6903.99|6900.33|6900.33|0
1619426400000|2021-04-26 08:40:00|6903.27|6903.27|6903.97|6903.97|6905.73|6905.73|6900.42|6900.42|0
1619426700000|2021-04-26 08:45:00|6903.62|6903.62|6911.51|6911.51|6911.57|6911.57|6903.27|6903.27|0
1619427000000|2021-04-26 08:50:00|6911.85|6911.85|6906.95|6906.95|6912.2|6912.2|6906.95|6906.95|0
1619427300000|2021-04-26 08:55:00|6906.37|6906.37|6906.42|6906.42|6907.84|6907.84|6904.03|6904.03|0
1619427600000|2021-04-26 09:00:00|6905.27|6905.27|6902.68|6902.68|6906.42|6906.42|6902.33|6902.33|0
1619427900000|2021-04-26 09:05:00|6902.31|6902.31|6905.17|6905.17|6905.76|6905.76|6902.31|6902.31|0
1619428200000|2021-04-26 09:10:00|6904.42|6904.42|6901.18|6901.18|6905.17|6905.17|6899.26|6899.26|0
1619428500000|2021-04-26 09:15:00|6900.83|6900.83|6903.16|6903.16|6903.27|6903.27|6900.83|6900.83|0
1619428800000|2021-04-26 09:20:00|6902.46|6902.46|6906.42|6906.42|6907.86|6907.86|6902.46|6902.46|0
1619429100000|2021-04-26 09:25:00|6906.13|6906.13|6909.13|6909.13|6909.31|6909.31|6905.43|6905.43|0
1619429400000|2021-04-26 09:30:00|6909.5|6909.5|6913.4|6913.4|6913.4|6913.4|6909.5|6909.5|0
1619429700000|2021-04-26 09:35:00|6913.75|6913.75|6913.85|6913.85|6915.17|6915.17|6911.15|6911.15|0
1619430000000|2021-04-26 09:40:00|6914.22|6914.22|6914|6914|6914.22|6914.22|6912.27|6912.27|0
1619430300000|2021-04-26 09:45:00|6914.35|6914.35|6923.23|6923.23|6927.14|6927.14|6914.35|6914.35|0
1619430600000|2021-04-26 09:50:00|6923.58|6923.58|6919.49|6919.49|6923.58|6923.58|6918.85|6918.85|0
1619430900000|2021-04-26 09:55:00|6919.2|6919.2|6915.84|6915.84|6919.2|6919.2|6913.42|6913.42|0
1619431200000|2021-04-26 10:00:00|6914.79|6914.79|6902.95|6902.95|6914.79|6914.79|6901.25|6901.25|0
1619431500000|2021-04-26 10:05:00|6903.3|6903.3|6909.43|6909.43|6909.43|6909.43|6902.99|6902.99|0
1619431800000|2021-04-26 10:10:00|6909.08|6909.08|6921.68|6921.68|6921.68|6921.68|6908.73|6908.73|0
1619432100000|2021-04-26 10:15:00|6922.26|6922.26|6914.86|6914.86|6922.34|6922.34|6913.09|6913.09|0
1619432400000|2021-04-26 10:20:00|6915.21|6915.21|6921.05|6921.05|6921.4|6921.4|6913.81|6913.81|0
1619432700000|2021-04-26 10:25:00|6921.42|6921.42|6926.53|6926.53|6926.53|6926.53|6920.37|6920.37|0
1619433000000|2021-04-26 10:30:00|6926.82|6926.82|6931.61|6931.61|6931.96|6931.96|6926.47|6926.47|0
1619433300000|2021-04-26 10:35:00|6930.92|6930.92|6930.32|6930.32|6934.29|6934.29|6930.19|6930.19|0
1619433600000|2021-04-26 10:40:00|6929.68|6929.68|6925.67|6925.67|6930.03|6930.03|6924.34|6924.34|0
1619433900000|2021-04-26 10:45:00|6925.85|6925.85|6928.49|6928.49|6928.49|6928.49|6924.83|6924.83|0
1619434200000|2021-04-26 10:50:00|6928.14|6928.14|6925.47|6925.47|6928.14|6928.14|6924.99|6924.99|0
1619434500000|2021-04-26 10:55:00|6924.73|6924.73|6926.77|6926.77|6927.88|6927.88|6924.73|6924.73|0
1619434800000|2021-04-26 11:00:00|6926.4|6926.4|6931.69|6931.69|6931.88|6931.88|6924.93|6924.93|0
1619435100000|2021-04-26 11:05:00|6932.4|6932.4|6938.09|6938.09|6940.26|6940.26|6932.21|6932.21|0
1619435400000|2021-04-26 11:10:00|6937.39|6937.39|6942.13|6942.13|6945.36|6945.36|6937.39|6937.39|0
1619435700000|2021-04-26 11:15:00|6942.42|6942.42|6942.89|6942.89|6943.24|6943.24|6941.41|6941.41|0
1619436000000|2021-04-26 11:20:00|6942.32|6942.32|6936|6936|6942.32|6942.32|6935.65|6935.65|0
1619436300000|2021-04-26 11:25:00|6935.71|6935.71|6929.88|6929.88|6937.48|6937.48|6929.31|6929.31|0
1619436600000|2021-04-26 11:30:00|6930.23|6930.23|6934.67|6934.67|6935.66|6935.66|6930.23|6930.23|0
1619436900000|2021-04-26 11:35:00|6935.02|6935.02|6939.2|6939.2|6942.15|6942.15|6935.02|6935.02|0
1619437200000|2021-04-26 11:40:00|6938.85|6938.85|6939.2|6939.2|6939.76|6939.76|6937.55|6937.55|0
1619437500000|2021-04-26 11:45:00|6939.38|6939.38|6937.98|6937.98|6939.38|6939.38|6935.92|6935.92|0
1619437800000|2021-04-26 11:50:00|6938.26|6938.26|6936.89|6936.89|6938.61|6938.61|6936.89|6936.89|0
1619438100000|2021-04-26 11:55:00|6937.24|6937.24|6940.38|6940.38|6942.01|6942.01|6936.89|6936.89|0
1619438400000|2021-04-26 12:00:00|6941.08|6941.08|6939.54|6939.54|6943.78|6943.78|6938.08|6938.08|0
1619438700000|2021-04-26 12:05:00|6939.89|6939.89|6942.01|6942.01|6942.01|6942.01|6939.89|6939.89|0
1619439000000|2021-04-26 12:10:00|6941.66|6941.66|6940.71|6940.71|6942|6942|6939.05|6939.05|0
1619439300000|2021-04-26 12:15:00|6940.36|6940.36|6943.36|6943.36|6945|6945|6940.36|6940.36|0
1619439600000|2021-04-26 12:20:00|6944.41|6944.41|6946.52|6946.52|6946.52|6946.52|6944.05|6944.05|0
1619439900000|2021-04-26 12:25:00|6945.82|6945.82|6954|6954|6954|6954|6945.07|6945.07|0
1619440200000|2021-04-26 12:30:00|6954.19|6954.19|6960.98|6960.98|6962.72|6962.72|6953.44|6953.44|0
1619440500000|2021-04-26 12:35:00|6960.63|6960.63|6966.35|6966.35|6967.05|6967.05|6957.84|6957.84|0
1619440800000|2021-04-26 12:40:00|6965.65|6965.65|6962.91|6962.91|6967.63|6967.63|6962.51|6962.51|0
1619441100000|2021-04-26 12:45:00|6961.51|6961.51|6954.28|6954.28|6961.51|6961.51|6954.28|6954.28|0
1619441400000|2021-04-26 12:50:00|6954.09|6954.09|6956.31|6956.31|6957.57|6957.57|6953.2|6953.2|0
1619441700000|2021-04-26 12:55:00|6955.61|6955.61|6953.69|6953.69|6957.35|6957.35|6951.18|6951.18|0
1619442000000|2021-04-26 13:00:00|6954.04|6954.04|6953.98|6953.98|6955.99|6955.99|6953.35|6953.35|0
1619442300000|2021-04-26 13:05:00|6953.63|6953.63|6952.75|6952.75|6953.63|6953.63|6950.81|6950.81|0
1619442600000|2021-04-26 13:10:00|6952.46|6952.46|6949.66|6949.66|6953.51|6953.51|6949.17|6949.17|0
1619442900000|2021-04-26 13:15:00|6950|6950|6955.46|6955.46|6955.46|6955.46|6949.65|6949.65|0
1619443200000|2021-04-26 13:20:00|6955.81|6955.81|6955.61|6955.61|6957.34|6957.34|6953.68|6953.68|0
1619443500000|2021-04-26 13:25:00|6954.9|6954.9|6954.97|6954.97|6957.35|6957.35|6954.1|6954.1|0
1619443800000|2021-04-26 13:30:00|6954.62|6954.62|6958.1|6958.1|6961.27|6961.27|6954.62|6954.62|0
1619444100000|2021-04-26 13:35:00|6958.59|6958.59|6952.18|6952.18|6958.59|6958.59|6951.9|6951.9|0
1619444400000|2021-04-26 13:40:00|6951.44|6951.44|6955.83|6955.83|6959.09|6959.09|6950.69|6950.69|0
1619444700000|2021-04-26 13:45:00|6956.32|6956.32|6956.68|6956.68|6957.82|6957.82|6954.84|6954.84|0
1619445000000|2021-04-26 13:50:00|6956.19|6956.19|6956.97|6956.97|6957.17|6957.17|6951.32|6951.32|0
1619445300000|2021-04-26 13:55:00|6957.32|6957.32|6963.85|6963.85|6964.4|6964.4|6957.32|6957.32|0
1619445600000|2021-04-26 14:00:00|6963.11|6963.11|6958.56|6958.56|6963.95|6963.95|6958.19|6958.19|0
1619445900000|2021-04-26 14:05:00|6958.92|6958.92|6959.08|6959.08|6960.6|6960.6|6956.56|6956.56|0
1619446200000|2021-04-26 14:10:00|6959.45|6959.45|6966.41|6966.41|6966.41|6966.41|6959.41|6959.41|0
1619446500000|2021-04-26 14:15:00|6966.69|6966.69|6959.9|6959.9|6967.46|6967.46|6958.84|6958.84|0
1619446800000|2021-04-26 14:20:00|6958.86|6958.86|6959.76|6959.76|6961.86|6961.86|6958.48|6958.48|0
1619447100000|2021-04-26 14:25:00|6959.94|6959.94|6961.17|6961.17|6963.02|6963.02|6958.95|6958.95|0
1619447400000|2021-04-26 14:30:00|6961.66|6961.66|6962.71|6962.71|6962.77|6962.77|6960.95|6960.95|0
1619447700000|2021-04-26 14:35:00|6963.06|6963.06|6965.35|6965.35|6966.79|6966.79|6962.54|6962.54|0
1619448000000|2021-04-26 14:40:00|6965.17|6965.17|6963.31|6963.31|6965.17|6965.17|6962.29|6962.29|0
1619448300000|2021-04-26 14:45:00|6962.96|6962.96|6958.93|6958.93|6964.06|6964.06|6957.82|6957.82|0
1619448600000|2021-04-26 14:50:00|6959.28|6959.28|6958.27|6958.27|6960.64|6960.64|6958.27|6958.27|0
1619448900000|2021-04-26 14:55:00|6958.62|6958.62|6958.3|6958.3|6961.64|6961.64|6955.84|6955.84|0
1619449200000|2021-04-26 15:00:00|6958.09|6958.09|6960.49|6960.49|6961.15|6961.15|6957.72|6957.72|0
1619449500000|2021-04-26 15:05:00|6960.14|6960.14|6963.89|6963.89|6963.89|6963.89|6959.3|6959.3|0
1619449800000|2021-04-26 15:10:00|6963.54|6963.54|6964.9|6964.9|6965.64|6965.64|6962.68|6962.68|0
1619450100000|2021-04-26 15:15:00|6964.48|6964.48|6968.53|6968.53|6968.53|6968.53|6963.37|6963.37|0
1619450400000|2021-04-26 15:20:00|6968.15|6968.15|6968.69|6968.69|6974.38|6974.38|6968.15|6968.15|0
1619450700000|2021-04-26 15:25:00|6968.34|6968.34|6969.22|6969.22|6970.19|6970.19|6965.89|6965.89|0
1619507700000|2021-04-27 07:15:00|6942.88|6942.88|6949.58|6949.58|6952.99|6952.99|6940.7|6940.7|0
1619508000000|2021-04-27 07:20:00|6950.56|6950.56|6949.49|6949.49|6952.73|6952.73|6948.6|6948.6|0
1619508300000|2021-04-27 07:25:00|6950.88|6950.88|6944.23|6944.23|6952.28|6952.28|6942.82|6942.82|0
1619508600000|2021-04-27 07:30:00|6943.66|6943.66|6952.53|6952.53|6952.53|6952.53|6940.64|6940.64|0
1619508900000|2021-04-27 07:35:00|6953.22|6953.22|6940.63|6940.63|6954.38|6954.38|6940.34|6940.34|0
1619509200000|2021-04-27 07:40:00|6941.11|6941.11|6934.84|6934.84|6941.69|6941.69|6934.84|6934.84|0
1619509500000|2021-04-27 07:45:00|6934.49|6934.49|6932.86|6932.86|6939.36|6939.36|6932.86|6932.86|0
1619509800000|2021-04-27 07:50:00|6931.11|6931.11|6919.51|6919.51|6932.33|6932.33|6918.95|6918.95|0
1619510100000|2021-04-27 07:55:00|6918.45|6918.45|6912.92|6912.92|6918.45|6918.45|6911.49|6911.49|0
1619510400000|2021-04-27 08:00:00|6912.43|6912.43|6919.1|6919.1|6919.3|6919.3|6912.43|6912.43|0
1619510700000|2021-04-27 08:05:00|6918.82|6918.82|6917.59|6917.59|6923.68|6923.68|6917.59|6917.59|0
1619511000000|2021-04-27 08:10:00|6918.57|6918.57|6907.68|6907.68|6918.57|6918.57|6907.33|6907.33|0
1619511300000|2021-04-27 08:15:00|6907.5|6907.5|6914.63|6914.63|6915.86|6915.86|6907.5|6907.5|0
1619511600000|2021-04-27 08:20:00|6913.51|6913.51|6907.22|6907.22|6915.67|6915.67|6907.22|6907.22|0
1619511900000|2021-04-27 08:25:00|6906.18|6906.18|6913.55|6913.55|6914.17|6914.17|6906.18|6906.18|0
1619512200000|2021-04-27 08:30:00|6913.9|6913.9|6911.96|6911.96|6915.64|6915.64|6911.35|6911.35|0
1619512500000|2021-04-27 08:35:00|6912.24|6912.24|6909.16|6909.16|6915.44|6915.44|6909.16|6909.16|0
1619512800000|2021-04-27 08:40:00|6908.47|6908.47|6895.65|6895.65|6908.47|6908.47|6895.65|6895.65|0
1619513100000|2021-04-27 08:45:00|6896.4|6896.4|6897.53|6897.53|6897.53|6897.53|6894.09|6894.09|0
1619513400000|2021-04-27 08:50:00|6897.16|6897.16|6903.81|6903.81|6904.16|6904.16|6897.16|6897.16|0
1619513700000|2021-04-27 08:55:00|6902.76|6902.76|6900.29|6900.29|6903.55|6903.55|6900.29|6900.29|0
1619514000000|2021-04-27 09:00:00|6899.94|6899.94|6901.43|6901.43|6901.78|6901.78|6898.77|6898.77|0
1619514300000|2021-04-27 09:05:00|6901.15|6901.15|6896.23|6896.23|6902.41|6902.41|6896.23|6896.23|0
1619514600000|2021-04-27 09:10:00|6895.26|6895.26|6880.81|6880.81|6895.26|6895.26|6879.62|6879.62|0
1619514900000|2021-04-27 09:15:00|6880.46|6880.46|6879.38|6879.38|6883.84|6883.84|6878.63|6878.63|0
1619515200000|2021-04-27 09:20:00|6879.09|6879.09|6874.18|6874.18|6879.31|6879.31|6873.13|6873.13|0
1619515500000|2021-04-27 09:25:00|6873.99|6873.99|6873.78|6873.78|6875.3|6875.3|6870.85|6870.85|0
1619515800000|2021-04-27 09:30:00|6874.13|6874.13|6867.33|6867.33|6874.13|6874.13|6867.33|6867.33|0
1619516100000|2021-04-27 09:35:00|6866.98|6866.98|6870.75|6870.75|6874.11|6874.11|6866.98|6866.98|0
1619516400000|2021-04-27 09:40:00|6870.37|6870.37|6873.79|6873.79|6876.27|6876.27|6866.17|6866.17|0
1619516700000|2021-04-27 09:45:00|6873.09|6873.09|6862.07|6862.07|6873.09|6873.09|6862.07|6862.07|0
1619517000000|2021-04-27 09:50:00|6862.45|6862.45|6861.74|6861.74|6862.45|6862.45|6850.32|6850.32|0
1619517300000|2021-04-27 09:55:00|6861.39|6861.39|6861.81|6861.81|6864.74|6864.74|6861.08|6861.08|0
1619517600000|2021-04-27 10:00:00|6861.99|6861.99|6871.33|6871.33|6871.33|6871.33|6860.53|6860.53|0
1619517900000|2021-04-27 10:05:00|6870.98|6870.98|6873.5|6873.5|6873.5|6873.5|6869.56|6869.56|0
1619518200000|2021-04-27 10:10:00|6873.84|6873.84|6876.06|6876.06|6877.25|6877.25|6873.36|6873.36|0
1619518500000|2021-04-27 10:15:00|6875.71|6875.71|6880.98|6880.98|6880.98|6880.98|6875.71|6875.71|0
1619518800000|2021-04-27 10:20:00|6881.17|6881.17|6878.44|6878.44|6881.86|6881.86|6876.84|6876.84|0
1619519100000|2021-04-27 10:25:00|6878.26|6878.26|6876.24|6876.24|6878.92|6878.92|6875.54|6875.54|0
1619519400000|2021-04-27 10:30:00|6876.05|6876.05|6866.8|6866.8|6877.11|6877.11|6864.59|6864.59|0
1619519700000|2021-04-27 10:35:00|6866.1|6866.1|6863.2|6863.2|6866.1|6866.1|6859.32|6859.32|0
1619520000000|2021-04-27 10:40:00|6863.94|6863.94|6857.89|6857.89|6863.94|6863.94|6857.89|6857.89|0
1619520300000|2021-04-27 10:45:00|6858.18|6858.18|6852.97|6852.97|6859.43|6859.43|6852.62|6852.62|0
1619520600000|2021-04-27 10:50:00|6853.46|6853.46|6847.64|6847.64|6853.81|6853.81|6847.44|6847.44|0
1619520900000|2021-04-27 10:55:00|6846.67|6846.67|6853.41|6853.41|6858.14|6858.14|6845.27|6845.27|0
1619521200000|2021-04-27 11:00:00|6854.26|6854.26|6859.4|6859.4|6860.61|6860.61|6854.16|6854.16|0
1619521500000|2021-04-27 11:05:00|6859.22|6859.22|6852.03|6852.03|6861.2|6861.2|6852.03|6852.03|0
1619521800000|2021-04-27 11:10:00|6851.85|6851.85|6845.39|6845.39|6851.85|6851.85|6844.96|6844.96|0
1619522100000|2021-04-27 11:15:00|6845.2|6845.2|6846.28|6846.28|6848.26|6848.26|6844.16|6844.16|0
1619522400000|2021-04-27 11:20:00|6845.79|6845.79|6843.87|6843.87|6846.53|6846.53|6843.69|6843.69|0
1619522700000|2021-04-27 11:25:00|6843.3|6843.3|6839.93|6839.93|6843.99|6843.99|6839.64|6839.64|0
1619523000000|2021-04-27 11:30:00|6839.44|6839.44|6844.19|6844.19|6844.76|6844.76|6839.44|6839.44|0
1619523300000|2021-04-27 11:35:00|6844.56|6844.56|6838.67|6838.67|6844.56|6844.56|6838.67|6838.67|0
1619523600000|2021-04-27 11:40:00|6837.98|6837.98|6833.75|6833.75|6837.98|6837.98|6832.33|6832.33|0
1619523900000|2021-04-27 11:45:00|6833|6833|6834.53|6834.53|6834.53|6834.53|6829.82|6829.82|0
1619524200000|2021-04-27 11:50:00|6835.02|6835.02|6835.23|6835.23|6835.23|6835.23|6833.41|6833.41|0
1619524500000|2021-04-27 11:55:00|6835.05|6835.05|6833.41|6833.41|6835.61|6835.61|6833.08|6833.08|0
1619524800000|2021-04-27 12:00:00|6833.6|6833.6|6836.38|6836.38|6836.64|6836.64|6833.6|6833.6|0
1619525100000|2021-04-27 12:05:00|6835.64|6835.64|6838.49|6838.49|6839.36|6839.36|6835.35|6835.35|0
1619525400000|2021-04-27 12:10:00|6838.84|6838.84|6840.17|6840.17|6840.17|6840.17|6838.29|6838.29|0
1619525700000|2021-04-27 12:15:00|6840.36|6840.36|6837.49|6837.49|6840.48|6840.48|6837.49|6837.49|0
1619526000000|2021-04-27 12:20:00|6839.36|6839.36|6835.87|6835.87|6840.83|6840.83|6835.52|6835.52|0
1619526300000|2021-04-27 12:25:00|6835.17|6835.17|6828.05|6828.05|6835.17|6835.17|6828.05|6828.05|0
1619526600000|2021-04-27 12:30:00|6828.23|6828.23|6831.85|6831.85|6832.92|6832.92|6827.88|6827.88|0
1619526900000|2021-04-27 12:35:00|6832.2|6832.2|6830.07|6830.07|6833.74|6833.74|6828.12|6828.12|0
1619527200000|2021-04-27 12:40:00|6830.26|6830.26|6826.57|6826.57|6830.75|6830.75|6826.57|6826.57|0
1619527500000|2021-04-27 12:45:00|6826.22|6826.22|6822.29|6822.29|6826.81|6826.81|6821.74|6821.74|0
1619527800000|2021-04-27 12:50:00|6822.66|6822.66|6816.17|6816.17|6823.01|6823.01|6815.1|6815.1|0
1619528100000|2021-04-27 12:55:00|6816.52|6816.52|6817.38|6817.38|6820.63|6820.63|6816.42|6816.42|0
1619528400000|2021-04-27 13:00:00|6817.73|6817.73|6825.6|6825.6|6825.95|6825.95|6817.38|6817.38|0
1619528700000|2021-04-27 13:05:00|6824.85|6824.85|6822.61|6822.61|6827.43|6827.43|6822.61|6822.61|0
1619529000000|2021-04-27 13:10:00|6821.86|6821.86|6812.34|6812.34|6822.21|6822.21|6812.03|6812.03|0
1619529300000|2021-04-27 13:15:00|6811.64|6811.64|6808.79|6808.79|6811.64|6811.64|6807.88|6807.88|0
1619529600000|2021-04-27 13:20:00|6808.5|6808.5|6808.72|6808.72|6808.95|6808.95|6806.97|6806.97|0
1619529900000|2021-04-27 13:25:00|6809.3|6809.3|6817.95|6817.95|6817.95|6817.95|6809.3|6809.3|0
1619530200000|2021-04-27 13:30:00|6818.13|6818.13|6812.01|6812.01|6820.83|6820.83|6810.86|6810.86|0
1619530500000|2021-04-27 13:35:00|6811.32|6811.32|6814.52|6814.52|6817.45|6817.45|6811.32|6811.32|0
1619530800000|2021-04-27 13:40:00|6814.15|6814.15|6809|6809|6814.52|6814.52|6808.71|6808.71|0
1619531100000|2021-04-27 13:45:00|6808.65|6808.65|6824.2|6824.2|6824.2|6824.2|6808.65|6808.65|0
1619531400000|2021-04-27 13:50:00|6823.85|6823.85|6844.58|6844.58|6845.06|6845.06|6823.5|6823.5|0
1619531700000|2021-04-27 13:55:00|6844.96|6844.96|6842.51|6842.51|6853.54|6853.54|6842.51|6842.51|0
1619532000000|2021-04-27 14:00:00|6842.02|6842.02|6845.03|6845.03|6847.2|6847.2|6840.74|6840.74|0
1619532300000|2021-04-27 14:05:00|6844.66|6844.66|6849.94|6849.94|6851.14|6851.14|6844.66|6844.66|0
1619532600000|2021-04-27 14:10:00|6849.66|6849.66|6843.64|6843.64|6850.01|6850.01|6843.64|6843.64|0
1619532900000|2021-04-27 14:15:00|6843.27|6843.27|6845.68|6845.68|6847.79|6847.79|6839.96|6839.96|0
1619533200000|2021-04-27 14:20:00|6845.33|6845.33|6839.22|6839.22|6845.33|6845.33|6836.5|6836.5|0
1619533500000|2021-04-27 14:25:00|6838.87|6838.87|6845.44|6845.44|6845.44|6845.44|6838.82|6838.82|0
1619533800000|2021-04-27 14:30:00|6845.93|6845.93|6840.68|6840.68|6846.9|6846.9|6840.49|6840.49|0
1619534100000|2021-04-27 14:35:00|6840.47|6840.47|6829.36|6829.36|6840.47|6840.47|6829.36|6829.36|0
1619534400000|2021-04-27 14:40:00|6829.01|6829.01|6834.46|6834.46|6834.46|6834.46|6824.18|6824.18|0
1619534700000|2021-04-27 14:45:00|6833.48|6833.48|6833.69|6833.69|6837.07|6837.07|6833.48|6833.48|0
1619535000000|2021-04-27 14:50:00|6833.4|6833.4|6830.48|6830.48|6834.64|6834.64|6829.99|6829.99|0
1619535300000|2021-04-27 14:55:00|6830.3|6830.3|6839.28|6839.28|6842.81|6842.81|6830.3|6830.3|0
1619535600000|2021-04-27 15:00:00|6839.63|6839.63|6832.82|6832.82|6840.14|6840.14|6832.13|6832.13|0
1619535900000|2021-04-27 15:05:00|6833.31|6833.31|6833.25|6833.25|6833.31|6833.31|6831.78|6831.78|0
1619536200000|2021-04-27 15:10:00|6832.97|6832.97|6836.29|6836.29|6836.98|6836.98|6832.68|6832.68|0
1619536500000|2021-04-27 15:15:00|6836.66|6836.66|6836.33|6836.33|6837.74|6837.74|6834.93|6834.93|0
1619536800000|2021-04-27 15:20:00|6836.82|6836.82|6833.4|6833.4|6838.73|6838.73|6833.4|6833.4|0
1619537100000|2021-04-27 15:25:00|6833.89|6833.89|6827.69|6827.69|6834.06|6834.06|6824.46|6824.46|0
1619594100000|2021-04-28 07:15:00|6830.84|6830.84|6836.11|6836.11|6836.74|6836.74|6829.02|6829.02|0
1619594400000|2021-04-28 07:20:00|6836.81|6836.81|6843.48|6843.48|6843.48|6843.48|6834.64|6834.64|0
1619594700000|2021-04-28 07:25:00|6842.09|6842.09|6850.71|6850.71|6855.1|6855.1|6841.8|6841.8|0
1619595000000|2021-04-28 07:30:00|6850.01|6850.01|6856.26|6856.26|6859.01|6859.01|6849.11|6849.11|0
1619595300000|2021-04-28 07:35:00|6855.77|6855.77|6859.41|6859.41|6859.96|6859.96|6855.77|6855.77|0
1619595600000|2021-04-28 07:40:00|6860.11|6860.11|6856.7|6856.7|6863.06|6863.06|6855.68|6855.68|0
1619595900000|2021-04-28 07:45:00|6854.46|6854.46|6843.95|6843.95|6854.46|6854.46|6843.95|6843.95|0
1619596200000|2021-04-28 07:50:00|6842.9|6842.9|6840.31|6840.31|6845.8|6845.8|6840.31|6840.31|0
1619596500000|2021-04-28 07:55:00|6839.95|6839.95|6840.6|6840.6|6840.93|6840.93|6837.91|6837.91|0
1619596800000|2021-04-28 08:00:00|6841.75|6841.75|6836.18|6836.18|6842.73|6842.73|6836.05|6836.05|0
1619597100000|2021-04-28 08:05:00|6836.53|6836.53|6832.98|6832.98|6837.36|6837.36|6831.78|6831.78|0
1619597400000|2021-04-28 08:10:00|6833.33|6833.33|6824.23|6824.23|6834.82|6834.82|6824.23|6824.23|0
1619597700000|2021-04-28 08:15:00|6824.05|6824.05|6824.35|6824.35|6824.98|6824.98|6818.28|6818.28|0
1619598000000|2021-04-28 08:20:00|6823.64|6823.64|6817.35|6817.35|6823.64|6823.64|6816.1|6816.1|0
1619598300000|2021-04-28 08:25:00|6817.73|6817.73|6814.29|6814.29|6817.73|6817.73|6813.45|6813.45|0
1619598600000|2021-04-28 08:30:00|6814.78|6814.78|6815.68|6815.68|6817.83|6817.83|6813.41|6813.41|0
1619598900000|2021-04-28 08:35:00|6816.17|6816.17|6821.31|6821.31|6821.31|6821.31|6816.17|6816.17|0
1619599200000|2021-04-28 08:40:00|6821.66|6821.66|6826.86|6826.86|6832.55|6832.55|6821.66|6821.66|0
1619599500000|2021-04-28 08:45:00|6827.83|6827.83|6825.87|6825.87|6827.83|6827.83|6822.53|6822.53|0
1619599800000|2021-04-28 08:50:00|6827.96|6827.96|6824.15|6824.15|6827.96|6827.96|6822.51|6822.51|0
1619600100000|2021-04-28 08:55:00|6823.79|6823.79|6821.14|6821.14|6823.79|6823.79|6820.23|6820.23|0
1619600400000|2021-04-28 09:00:00|6820.78|6820.78|6822.47|6822.47|6824.38|6824.38|6820.78|6820.78|0
1619600700000|2021-04-28 09:05:00|6822.28|6822.28|6820.52|6820.52|6822.28|6822.28|6819.13|6819.13|0
1619601000000|2021-04-28 09:10:00|6820.87|6820.87|6820.1|6820.1|6824.45|6824.45|6820.09|6820.09|0
1619601300000|2021-04-28 09:15:00|6819.61|6819.61|6815.71|6815.71|6819.61|6819.61|6815.47|6815.47|0
1619601600000|2021-04-28 09:20:00|6816.06|6816.06|6814.78|6814.78|6819.25|6819.25|6814.43|6814.43|0
1619601900000|2021-04-28 09:25:00|6815.13|6815.13|6813.53|6813.53|6815.62|6815.62|6811.7|6811.7|0
1619602200000|2021-04-28 09:30:00|6813.24|6813.24|6810.08|6810.08|6813.24|6813.24|6810.08|6810.08|0
1619602500000|2021-04-28 09:35:00|6810.43|6810.43|6804.82|6804.82|6811.99|6811.99|6804.82|6804.82|0
1619602800000|2021-04-28 09:40:00|6803.77|6803.77|6801.99|6801.99|6805.72|6805.72|6801.35|6801.35|0
1619603100000|2021-04-28 09:45:00|6801.5|6801.5|6804.2|6804.2|6806.03|6806.03|6800.53|6800.53|0
1619603400000|2021-04-28 09:50:00|6803.71|6803.71|6802.72|6802.72|6804.29|6804.29|6800.52|6800.52|0
1619603700000|2021-04-28 09:55:00|6802.37|6802.37|6801.97|6801.97|6804.88|6804.88|6801.97|6801.97|0
1619604000000|2021-04-28 10:00:00|6801.39|6801.39|6800.45|6800.45|6803.7|6803.7|6799.92|6799.92|0
1619604300000|2021-04-28 10:05:00|6801.16|6801.16|6807.9|6807.9|6807.9|6807.9|6801.16|6801.16|0
1619604600000|2021-04-28 10:10:00|6807.2|6807.2|6811.03|6811.03|6811.03|6811.03|6807.2|6807.2|0
1619604900000|2021-04-28 10:15:00|6811.73|6811.73|6809.95|6809.95|6814.6|6814.6|6809.95|6809.95|0
1619605200000|2021-04-28 10:20:00|6810.24|6810.24|6812.39|6812.39|6815.54|6815.54|6809.17|6809.17|0
1619605500000|2021-04-28 10:25:00|6812.2|6812.2|6817.15|6817.15|6817.15|6817.15|6812.18|6812.18|0
1619605800000|2021-04-28 10:30:00|6816.45|6816.45|6814.23|6814.23|6816.45|6816.45|6812.83|6812.83|0
1619606100000|2021-04-28 10:35:00|6814.79|6814.79|6815.42|6815.42|6815.77|6815.77|6814.42|6814.42|0
1619606400000|2021-04-28 10:40:00|6815.77|6815.77|6819.56|6819.56|6820.29|6820.29|6815.77|6815.77|0
1619606700000|2021-04-28 10:45:00|6819.98|6819.98|6822.73|6822.73|6822.73|6822.73|6817.18|6817.18|0
1619607000000|2021-04-28 10:50:00|6822.24|6822.24|6824.51|6824.51|6824.51|6824.51|6820.15|6820.15|0
1619607300000|2021-04-28 10:55:00|6824.86|6824.86|6826.87|6826.87|6828.58|6828.58|6823.83|6823.83|0
1619607600000|2021-04-28 11:00:00|6827.21|6827.21|6828.05|6828.05|6828.05|6828.05|6825.14|6825.14|0
1619607900000|2021-04-28 11:05:00|6828.42|6828.42|6828.75|6828.75|6829.12|6829.12|6825.78|6825.78|0
1619608200000|2021-04-28 11:10:00|6828.46|6828.46|6830.4|6830.4|6831.66|6831.66|6828.11|6828.11|0
1619608500000|2021-04-28 11:15:00|6831.1|6831.1|6829.48|6829.48|6831.84|6831.84|6827.91|6827.91|0
1619608800000|2021-04-28 11:20:00|6829.14|6829.14|6820.62|6820.62|6829.14|6829.14|6820.62|6820.62|0
1619609100000|2021-04-28 11:25:00|6819.87|6819.87|6816.3|6816.3|6819.87|6819.87|6815.6|6815.6|0
1619609400000|2021-04-28 11:30:00|6815.92|6815.92|6814.17|6814.17|6815.92|6815.92|6811.07|6811.07|0
1619609700000|2021-04-28 11:35:00|6814.66|6814.66|6811.91|6811.91|6814.95|6814.95|6811.91|6811.91|0
1619610000000|2021-04-28 11:40:00|6811.16|6811.16|6803.36|6803.36|6814.19|6814.19|6803.36|6803.36|0
1619610300000|2021-04-28 11:45:00|6802.67|6802.67|6802.48|6802.48|6802.83|6802.83|6799.03|6799.03|0
1619610600000|2021-04-28 11:50:00|6802.83|6802.83|6799.95|6799.95|6804.58|6804.58|6799.79|6799.79|0
1619610900000|2021-04-28 11:55:00|6800.33|6800.33|6800.49|6800.49|6801.19|6801.19|6799.84|6799.84|0
1619611200000|2021-04-28 12:00:00|6799.79|6799.79|6797.95|6797.95|6800.43|6800.43|6797.95|6797.95|0
1619611500000|2021-04-28 12:05:00|6798.3|6798.3|6802.91|6802.91|6802.91|6802.91|6798.3|6798.3|0
1619611800000|2021-04-28 12:10:00|6802.55|6802.55|6803.22|6803.22|6804.08|6804.08|6801.72|6801.72|0
1619612100000|2021-04-28 12:15:00|6803.59|6803.59|6806.43|6806.43|6807.34|6807.34|6803.59|6803.59|0
1619612400000|2021-04-28 12:20:00|6807.18|6807.18|6808.03|6808.03|6808.03|6808.03|6806.14|6806.14|0
1619612700000|2021-04-28 12:25:00|6808.38|6808.38|6806.51|6806.51|6808.38|6808.38|6805.9|6805.9|0
1619613000000|2021-04-28 12:30:00|6806.86|6806.86|6809.74|6809.74|6809.74|6809.74|6803.88|6803.88|0
1619613300000|2021-04-28 12:35:00|6809.93|6809.93|6806.32|6806.32|6810.27|6810.27|6805.49|6805.49|0
1619613600000|2021-04-28 12:40:00|6806.14|6806.14|6806.96|6806.96|6806.96|6806.96|6804.87|6804.87|0
1619613900000|2021-04-28 12:45:00|6807.15|6807.15|6799.51|6799.51|6807.15|6807.15|6797.79|6797.79|0
1619614200000|2021-04-28 12:50:00|6800|6800|6798.9|6798.9|6800.57|6800.57|6798.37|6798.37|0
1619614500000|2021-04-28 12:55:00|6799.27|6799.27|6797.14|6797.14|6800.61|6800.61|6796.85|6796.85|0
1619614800000|2021-04-28 13:00:00|6796.79|6796.79|6788.38|6788.38|6797.98|6797.98|6786.77|6786.77|0
1619615100000|2021-04-28 13:05:00|6788.73|6788.73|6787.52|6787.52|6792.04|6792.04|6787.52|6787.52|0
1619615400000|2021-04-28 13:10:00|6787.86|6787.86|6788.67|6788.67|6789.3|6789.3|6787.86|6787.86|0
1619615700000|2021-04-28 13:15:00|6788.48|6788.48|6797.35|6797.35|6797.71|6797.71|6788.48|6788.48|0
1619616000000|2021-04-28 13:20:00|6796.98|6796.98|6798.31|6798.31|6798.42|6798.42|6795.97|6795.97|0
1619616300000|2021-04-28 13:25:00|6798.68|6798.68|6801.89|6801.89|6804.56|6804.56|6798.68|6798.68|0
1619616600000|2021-04-28 13:30:00|6801.7|6801.7|6806.45|6806.45|6806.45|6806.45|6801.7|6801.7|0
1619616900000|2021-04-28 13:35:00|6806.1|6806.1|6812.53|6812.53|6815.78|6815.78|6802.25|6802.25|0
1619617200000|2021-04-28 13:40:00|6811.8|6811.8|6806.61|6806.61|6812.36|6812.36|6806.61|6806.61|0
1619617500000|2021-04-28 13:45:00|6806.27|6806.27|6809.54|6809.54|6809.54|6809.54|6803.1|6803.1|0
1619617800000|2021-04-28 13:50:00|6810.58|6810.58|6810.1|6810.1|6812.6|6812.6|6808.11|6808.11|0
1619618100000|2021-04-28 13:55:00|6810.79|6810.79|6815.58|6815.58|6816.51|6816.51|6810.45|6810.45|0
1619618400000|2021-04-28 14:00:00|6815.93|6815.93|6811.69|6811.69|6815.93|6815.93|6809.46|6809.46|0
1619618700000|2021-04-28 14:05:00|6811.4|6811.4|6813.82|6813.82|6813.82|6813.82|6805.01|6805.01|0
1619619000000|2021-04-28 14:10:00|6814.17|6814.17|6808.67|6808.67|6814.89|6814.89|6808.67|6808.67|0
1619619300000|2021-04-28 14:15:00|6809.02|6809.02|6810.36|6810.36|6811.02|6811.02|6806.75|6806.75|0
1619619600000|2021-04-28 14:20:00|6810.07|6810.07|6798.93|6798.93|6811|6811|6798.74|6798.74|0
1619619900000|2021-04-28 14:25:00|6798.57|6798.57|6799.14|6799.14|6800.75|6800.75|6797.57|6797.57|0
1619620200000|2021-04-28 14:30:00|6799.49|6799.49|6809.02|6809.02|6809.2|6809.2|6799.49|6799.49|0
1619620500000|2021-04-28 14:35:00|6810|6810|6806.95|6806.95|6811.6|6811.6|6806.82|6806.82|0
1619620800000|2021-04-28 14:40:00|6807.44|6807.44|6801.2|6801.2|6807.57|6807.57|6800.05|6800.05|0
1619621100000|2021-04-28 14:45:00|6801.69|6801.69|6802.62|6802.62|6804.81|6804.81|6801.04|6801.04|0
1619621400000|2021-04-28 14:50:00|6803.11|6803.11|6800.87|6800.87|6805.29|6805.29|6800.87|6800.87|0
1619621700000|2021-04-28 14:55:00|6801.24|6801.24|6798.45|6798.45|6801.49|6801.49|6798.45|6798.45|0
1619622000000|2021-04-28 15:00:00|6797.33|6797.33|6793.11|6793.11|6798.59|6798.59|6792.12|6792.12|0
1619622300000|2021-04-28 15:05:00|6792.63|6792.63|6791.61|6791.61|6793.66|6793.66|6787.34|6787.34|0
1619622600000|2021-04-28 15:10:00|6791.44|6791.44|6784.22|6784.22|6793.08|6793.08|6784.19|6784.19|0
1619622900000|2021-04-28 15:15:00|6784.71|6784.71|6787.29|6787.29|6787.8|6787.8|6783.56|6783.56|0
1619623200000|2021-04-28 15:20:00|6786.92|6786.92|6781.86|6781.86|6792.45|6792.45|6781.09|6781.09|0
1619623500000|2021-04-28 15:25:00|6782.56|6782.56|6790.89|6790.89|6791.87|6791.87|6780.54|6780.54|0
1619680500000|2021-04-29 07:15:00|6817.72|6817.72|6809.67|6809.67|6817.72|6817.72|6808.27|6808.27|0
1619680800000|2021-04-29 07:20:00|6810.37|6810.37|6812.12|6812.12|6812.12|6812.12|6804.83|6804.83|0
1619681100000|2021-04-29 07:25:00|6812.49|6812.49|6804.94|6804.94|6813.51|6813.51|6803.78|6803.78|0
1619681400000|2021-04-29 07:30:00|6805.12|6805.12|6807.33|6807.33|6807.97|6807.97|6803.73|6803.73|0
1619681700000|2021-04-29 07:35:00|6807.7|6807.7|6808.33|6808.33|6813.18|6813.18|6807.35|6807.35|0
1619682000000|2021-04-29 07:40:00|6809.03|6809.03|6799.23|6799.23|6809.03|6809.03|6798.53|6798.53|0
1619682300000|2021-04-29 07:45:00|6799.05|6799.05|6804.94|6804.94|6805.64|6805.64|6797.07|6797.07|0
1619682600000|2021-04-29 07:50:00|6804.45|6804.45|6814.99|6814.99|6815.69|6815.69|6803.96|6803.96|0
1619682900000|2021-04-29 07:55:00|6815.57|6815.57|6824.86|6824.86|6825.04|6825.04|6815.22|6815.22|0
1619683200000|2021-04-29 08:00:00|6825.55|6825.55|6831.08|6831.08|6831.38|6831.38|6824.85|6824.85|0
1619683500000|2021-04-29 08:05:00|6831.43|6831.43|6824.61|6824.61|6831.46|6831.46|6824.61|6824.61|0
1619683800000|2021-04-29 08:10:00|6825.73|6825.73|6823.1|6823.1|6826.21|6826.21|6820.2|6820.2|0
1619684100000|2021-04-29 08:15:00|6823.79|6823.79|6819.29|6819.29|6824|6824|6819.29|6819.29|0
1619684400000|2021-04-29 08:20:00|6818.25|6818.25|6820.05|6820.05|6820.54|6820.54|6817.08|6817.08|0
1619684700000|2021-04-29 08:25:00|6819.56|6819.56|6828.97|6828.97|6829.32|6829.32|6819.56|6819.56|0
1619685000000|2021-04-29 08:30:00|6829.67|6829.67|6839.21|6839.21|6839.21|6839.21|6829.13|6829.13|0
1619685300000|2021-04-29 08:35:00|6838.52|6838.52|6838.42|6838.42|6840|6840|6836.2|6836.2|0
1619685600000|2021-04-29 08:40:00|6838.07|6838.07|6843.04|6843.04|6844.43|6844.43|6837.58|6837.58|0
1619685900000|2021-04-29 08:45:00|6844.16|6844.16|6840.46|6840.46|6846.18|6846.18|6840.46|6840.46|0
1619686200000|2021-04-29 08:50:00|6840.83|6840.83|6831.39|6831.39|6841.18|6841.18|6830.86|6830.86|0
1619686500000|2021-04-29 08:55:00|6831.58|6831.58|6826.03|6826.03|6832.27|6832.27|6824.78|6824.78|0
1619686800000|2021-04-29 09:00:00|6826.38|6826.38|6829.12|6829.12|6829.53|6829.53|6826.38|6826.38|0
1619687100000|2021-04-29 09:05:00|6828.93|6828.93|6828.05|6828.05|6829.28|6829.28|6824.62|6824.62|0
1619687400000|2021-04-29 09:10:00|6827.35|6827.35|6828.87|6828.87|6828.87|6828.87|6824.83|6824.83|0
1619687700000|2021-04-29 09:15:00|6829.16|6829.16|6831.87|6831.87|6833.34|6833.34|6828.58|6828.58|0
1619688000000|2021-04-29 09:20:00|6832.16|6832.16|6837.54|6837.54|6839.19|6839.19|6832.16|6832.16|0
1619688300000|2021-04-29 09:25:00|6838.03|6838.03|6840.02|6840.02|6840.55|6840.55|6837.04|6837.04|0
1619688600000|2021-04-29 09:30:00|6839.73|6839.73|6837.24|6837.24|6840.43|6840.43|6835.22|6835.22|0
1619688900000|2021-04-29 09:35:00|6837.59|6837.59|6837.52|6837.52|6838.81|6838.81|6835.1|6835.1|0
1619689200000|2021-04-29 09:40:00|6838.22|6838.22|6837.37|6837.37|6838.31|6838.31|6836.39|6836.39|0
1619689500000|2021-04-29 09:45:00|6837.74|6837.74|6835.36|6835.36|6838.63|6838.63|6832.94|6832.94|0
1619689800000|2021-04-29 09:50:00|6835.71|6835.71|6847.41|6847.41|6848.03|6848.03|6835.71|6835.71|0
1619690100000|2021-04-29 09:55:00|6847.06|6847.06|6848.88|6848.88|6848.88|6848.88|6845.54|6845.54|0
1619690400000|2021-04-29 10:00:00|6848.7|6848.7|6854.75|6854.75|6854.75|6854.75|6847.1|6847.1|0
1619690700000|2021-04-29 10:05:00|6854.01|6854.01|6860.29|6860.29|6861.97|6861.97|6854.01|6854.01|0
1619691000000|2021-04-29 10:10:00|6860.66|6860.66|6862.44|6862.44|6862.44|6862.44|6858.54|6858.54|0
1619691300000|2021-04-29 10:15:00|6862.09|6862.09|6864.07|6864.07|6864.07|6864.07|6860.13|6860.13|0
1619691600000|2021-04-29 10:20:00|6863.72|6863.72|6862.82|6862.82|6865.78|6865.78|6862.13|6862.13|0
1619691900000|2021-04-29 10:25:00|6862.44|6862.44|6863.77|6863.77|6863.77|6863.77|6856.45|6856.45|0
1619692200000|2021-04-29 10:30:00|6863.21|6863.21|6866.45|6866.45|6867.75|6867.75|6863.21|6863.21|0
1619692500000|2021-04-29 10:35:00|6866.63|6866.63|6861.85|6861.85|6867.03|6867.03|6860.98|6860.98|0
1619692800000|2021-04-29 10:40:00|6861.29|6861.29|6864.33|6864.33|6864.33|6864.33|6859.57|6859.57|0
1619693100000|2021-04-29 10:45:00|6863.98|6863.98|6871.98|6871.98|6871.98|6871.98|6863.14|6863.14|0
1619693400000|2021-04-29 10:50:00|6872.33|6872.33|6873.23|6873.23|6875.76|6875.76|6872.33|6872.33|0
1619693700000|2021-04-29 10:55:00|6873.58|6873.58|6871.03|6871.03|6873.58|6873.58|6866.6|6866.6|0
1619694000000|2021-04-29 11:00:00|6871.32|6871.32|6872.01|6872.01|6872.73|6872.73|6867.76|6867.76|0
1619694300000|2021-04-29 11:05:00|6872.3|6872.3|6873.26|6873.26|6873.26|6873.26|6870.84|6870.84|0
1619694600000|2021-04-29 11:10:00|6873.61|6873.61|6879.91|6879.91|6879.91|6879.91|6873.61|6873.61|0
1619694900000|2021-04-29 11:15:00|6880.26|6880.26|6885.32|6885.32|6886.43|6886.43|6879.48|6879.48|0
1619695200000|2021-04-29 11:20:00|6884.97|6884.97|6884.52|6884.52|6886.93|6886.93|6883.78|6883.78|0
1619695500000|2021-04-29 11:25:00|6884.17|6884.17|6877.19|6877.19|6884.52|6884.52|6875.48|6875.48|0
1619695800000|2021-04-29 11:30:00|6876.48|6876.48|6876.92|6876.92|6879.06|6879.06|6873.62|6873.62|0
1619696100000|2021-04-29 11:35:00|6877.3|6877.3|6883.56|6883.56|6883.91|6883.91|6877.11|6877.11|0
1619696400000|2021-04-29 11:40:00|6883.21|6883.21|6881.6|6881.6|6883.21|6883.21|6879.29|6879.29|0
1619696700000|2021-04-29 11:45:00|6881.11|6881.11|6877.06|6877.06|6881.36|6881.36|6876.26|6876.26|0
1619697000000|2021-04-29 11:50:00|6876.71|6876.71|6872.45|6872.45|6877|6877|6871.65|6871.65|0
1619697300000|2021-04-29 11:55:00|6871.75|6871.75|6867.1|6867.1|6871.75|6871.75|6866.2|6866.2|0
1619697600000|2021-04-29 12:00:00|6866.75|6866.75|6860.75|6860.75|6867.08|6867.08|6860.75|6860.75|0
1619697900000|2021-04-29 12:05:00|6861.24|6861.24|6859.33|6859.33|6862.23|6862.23|6857.04|6857.04|0
1619698200000|2021-04-29 12:10:00|6858.97|6858.97|6859.59|6859.59|6861.13|6861.13|6858.63|6858.63|0
1619698500000|2021-04-29 12:15:00|6859.88|6859.88|6864.04|6864.04|6865.41|6865.41|6859.88|6859.88|0
1619698800000|2021-04-29 12:20:00|6863.55|6863.55|6870.24|6870.24|6870.26|6870.26|6863.55|6863.55|0
1619699100000|2021-04-29 12:25:00|6869.89|6869.89|6866.04|6866.04|6870.52|6870.52|6865.55|6865.55|0
1619699400000|2021-04-29 12:30:00|6865.69|6865.69|6860.99|6860.99|6865.69|6865.69|6860.99|6860.99|0
1619699700000|2021-04-29 12:35:00|6861.28|6861.28|6855.65|6855.65|6863.96|6863.96|6814.14|6814.14|0
1619700000000|2021-04-29 12:40:00|6856.03|6856.03|6852.23|6852.23|6857.69|6857.69|6845.35|6845.35|0
1619700300000|2021-04-29 12:45:00|6852.93|6852.93|6858.99|6858.99|6859.71|6859.71|6852.93|6852.93|0
1619700600000|2021-04-29 12:50:00|6858.24|6858.24|6853.71|6853.71|6858.82|6858.82|6848.95|6848.95|0
1619700900000|2021-04-29 12:55:00|6854.45|6854.45|6851.61|6851.61|6854.9|6854.9|6850.56|6850.56|0
1619701200000|2021-04-29 13:00:00|6852.73|6852.73|6856.53|6856.53|6858.81|6858.81|6852.73|6852.73|0
1619701500000|2021-04-29 13:05:00|6856.82|6856.82|6862.62|6862.62|6863.54|6863.54|6856.82|6856.82|0
1619701800000|2021-04-29 13:10:00|6862.27|6862.27|6853.04|6853.04|6862.27|6862.27|6853.04|6853.04|0
1619702100000|2021-04-29 13:15:00|6851.99|6851.99|6855.4|6855.4|6856.29|6856.29|6851.99|6851.99|0
1619702400000|2021-04-29 13:20:00|6855.75|6855.75|6859.36|6859.36|6859.36|6859.36|6855.2|6855.2|0
1619702700000|2021-04-29 13:25:00|6859.85|6859.85|6860.37|6860.37|6860.37|6860.37|6856.91|6856.91|0
1619703000000|2021-04-29 13:30:00|6861.42|6861.42|6867.97|6867.97|6872.43|6872.43|6861.42|6861.42|0
1619703300000|2021-04-29 13:35:00|6867.22|6867.22|6863.16|6863.16|6867.22|6867.22|6862.12|6862.12|0
1619703600000|2021-04-29 13:40:00|6863.51|6863.51|6861.44|6861.44|6867.14|6867.14|6860.38|6860.38|0
1619703900000|2021-04-29 13:45:00|6860.25|6860.25|6855.17|6855.17|6860.25|6860.25|6852.06|6852.06|0
1619704200000|2021-04-29 13:50:00|6854.81|6854.81|6844.89|6844.89|6854.81|6854.81|6843.88|6843.88|0
1619704500000|2021-04-29 13:55:00|6844.55|6844.55|6842.18|6842.18|6844.55|6844.55|6839.86|6839.86|0
1619704800000|2021-04-29 14:00:00|6842.66|6842.66|6842.6|6842.6|6844.44|6844.44|6836.59|6836.59|0
1619705100000|2021-04-29 14:05:00|6842.41|6842.41|6849.19|6849.19|6852.1|6852.1|6840.64|6840.64|0
1619705400000|2021-04-29 14:10:00|6849.54|6849.54|6847.85|6847.85|6854.17|6854.17|6846.47|6846.47|0
1619705700000|2021-04-29 14:15:00|6847.5|6847.5|6836.71|6836.71|6847.5|6847.5|6836.71|6836.71|0
1619706000000|2021-04-29 14:20:00|6836.36|6836.36|6850.9|6850.9|6853.53|6853.53|6836.01|6836.01|0
1619706300000|2021-04-29 14:25:00|6850.55|6850.55|6853.58|6853.58|6853.98|6853.98|6850.06|6850.06|0
1619706600000|2021-04-29 14:30:00|6853.21|6853.21|6839.08|6839.08|6853.21|6853.21|6838.05|6838.05|0
1619706900000|2021-04-29 14:35:00|6838.89|6838.89|6828.97|6828.97|6838.89|6838.89|6826.52|6826.52|0
1619707200000|2021-04-29 14:40:00|6828.68|6828.68|6830.81|6830.81|6831.51|6831.51|6828.05|6828.05|0
1619707500000|2021-04-29 14:45:00|6831.16|6831.16|6820.42|6820.42|6833.4|6833.4|6820.42|6820.42|0
1619707800000|2021-04-29 14:50:00|6819.93|6819.93|6825.09|6825.09|6826.39|6826.39|6813.7|6813.7|0
1619708100000|2021-04-29 14:55:00|6824.74|6824.74|6831.56|6831.56|6833.6|6833.6|6824.74|6824.74|0
1619708400000|2021-04-29 15:00:00|6831.03|6831.03|6839.2|6839.2|6839.2|6839.2|6829.38|6829.38|0
1619708700000|2021-04-29 15:05:00|6838.82|6838.82|6847.8|6847.8|6847.8|6847.8|6838.82|6838.82|0
1619709000000|2021-04-29 15:10:00|6848.17|6848.17|6852.79|6852.79|6853.7|6853.7|6847.71|6847.71|0
1619709300000|2021-04-29 15:15:00|6853.14|6853.14|6845.52|6845.52|6853.32|6853.32|6844.83|6844.83|0
1619709600000|2021-04-29 15:20:00|6845.17|6845.17|6845.21|6845.21|6846.94|6846.94|6842.57|6842.57|0
1619709900000|2021-04-29 15:25:00|6844.8|6844.8|6845.54|6845.54|6851.02|6851.02|6844.29|6844.29|0
1619766900000|2021-04-30 07:15:00|6910.67|6910.67|6885.83|6885.83|6911.04|6911.04|6885.83|6885.83|0
1619767200000|2021-04-30 07:20:00|6884.24|6884.24|6885.6|6885.6|6886.94|6886.94|6879.02|6879.02|0
1619767500000|2021-04-30 07:25:00|6884.9|6884.9|6879.68|6879.68|6885.94|6885.94|6879.68|6879.68|0
1619767800000|2021-04-30 07:30:00|6879.33|6879.33|6876.62|6876.62|6879.33|6879.33|6871.76|6871.76|0
1619768100000|2021-04-30 07:35:00|6878.49|6878.49|6878.79|6878.79|6883.56|6883.56|6877.3|6877.3|0
1619768400000|2021-04-30 07:40:00|6877.4|6877.4|6894.09|6894.09|6894.44|6894.44|6877.4|6877.4|0
1619768700000|2021-04-30 07:45:00|6894.8|6894.8|6894.91|6894.91|6896.3|6896.3|6892.27|6892.27|0
1619769000000|2021-04-30 07:50:00|6895.61|6895.61|6899.55|6899.55|6904.05|6904.05|6895.61|6895.61|0
1619769300000|2021-04-30 07:55:00|6900.25|6900.25|6896.36|6896.36|6900.25|6900.25|6896.12|6896.12|0
1619769600000|2021-04-30 08:00:00|6895.66|6895.66|6894.22|6894.22|6896.01|6896.01|6892.91|6892.91|0
1619769900000|2021-04-30 08:05:00|6895.72|6895.72|6894.9|6894.9|6895.74|6895.74|6890.81|6890.81|0
1619770200000|2021-04-30 08:10:00|6894.35|6894.35|6904.11|6904.11|6906.7|6906.7|6893.62|6893.62|0
1619770500000|2021-04-30 08:15:00|6903.36|6903.36|6899.95|6899.95|6904.48|6904.48|6897.05|6897.05|0
1619770800000|2021-04-30 08:20:00|6900.3|6900.3|6895.88|6895.88|6901.43|6901.43|6894.69|6894.69|0
1619771100000|2021-04-30 08:25:00|6896.25|6896.25|6895.36|6895.36|6896.91|6896.91|6890.68|6890.68|0
1619771400000|2021-04-30 08:30:00|6895.85|6895.85|6891.07|6891.07|6897.56|6897.56|6889.38|6889.38|0
1619771700000|2021-04-30 08:35:00|6891.76|6891.76|6893.54|6893.54|6894.76|6894.76|6891.09|6891.09|0
1619772000000|2021-04-30 08:40:00|6893.19|6893.19|6897.81|6897.81|6898.48|6898.48|6892.82|6892.82|0
1619772300000|2021-04-30 08:45:00|6897.46|6897.46|6895.28|6895.28|6903.11|6903.11|6894.76|6894.76|0
1619772600000|2021-04-30 08:50:00|6894.53|6894.53|6897.4|6897.4|6897.89|6897.89|6891.16|6891.16|0
1619772900000|2021-04-30 08:55:00|6897.21|6897.21|6886.36|6886.36|6897.92|6897.92|6885.99|6885.99|0
1619773200000|2021-04-30 09:00:00|6886.72|6886.72|6887.33|6887.33|6887.33|6887.33|6884.9|6884.9|0
1619773500000|2021-04-30 09:05:00|6887.51|6887.51|6894.91|6894.91|6894.91|6894.91|6886.81|6886.81|0
1619773800000|2021-04-30 09:10:00|6894.55|6894.55|6891.9|6891.9|6894.55|6894.55|6890.06|6890.06|0
1619774100000|2021-04-30 09:15:00|6893.02|6893.02|6891.68|6891.68|6894.43|6894.43|6890.19|6890.19|0
1619774400000|2021-04-30 09:20:00|6891.33|6891.33|6895.69|6895.69|6897.25|6897.25|6890.42|6890.42|0
1619774700000|2021-04-30 09:25:00|6895.32|6895.32|6902.47|6902.47|6902.9|6902.9|6894.97|6894.97|0
1619775000000|2021-04-30 09:30:00|6903.18|6903.18|6896.44|6896.44|6903.18|6903.18|6896.44|6896.44|0
1619775300000|2021-04-30 09:35:00|6896.09|6896.09|6887.59|6887.59|6896.38|6896.38|6887.15|6887.15|0
1619775600000|2021-04-30 09:40:00|6887.24|6887.24|6890.15|6890.15|6890.15|6890.15|6882.12|6882.12|0
1619775900000|2021-04-30 09:45:00|6891.55|6891.55|6897.21|6897.21|6897.39|6897.39|6888.89|6888.89|0
1619776200000|2021-04-30 09:50:00|6897.39|6897.39|6898.88|6898.88|6901.52|6901.52|6896.03|6896.03|0
1619776500000|2021-04-30 09:55:00|6900|6900|6895.49|6895.49|6900.26|6900.26|6895.31|6895.31|0
1619776800000|2021-04-30 10:00:00|6895.12|6895.12|6887.04|6887.04|6895.12|6895.12|6886.97|6886.97|0
1619777100000|2021-04-30 10:05:00|6886.85|6886.85|6883.79|6883.79|6886.85|6886.85|6882.02|6882.02|0
1619777400000|2021-04-30 10:10:00|6884.14|6884.14|6883.9|6883.9|6886.47|6886.47|6882.87|6882.87|0
1619777700000|2021-04-30 10:15:00|6883.61|6883.61|6867.85|6867.85|6883.61|6883.61|6867.85|6867.85|0
1619778000000|2021-04-30 10:20:00|6868.55|6868.55|6869.01|6869.01|6869.01|6869.01|6865.61|6865.61|0
1619778300000|2021-04-30 10:25:00|6868.65|6868.65|6868.62|6868.62|6870.05|6870.05|6864.8|6864.8|0
1619778600000|2021-04-30 10:30:00|6870.12|6870.12|6870.32|6870.32|6871.18|6871.18|6869.11|6869.11|0
1619778900000|2021-04-30 10:35:00|6870.67|6870.67|6864.33|6864.33|6872.42|6872.42|6862.93|6862.93|0
1619779200000|2021-04-30 10:40:00|6864.51|6864.51|6855.29|6855.29|6864.51|6864.51|6854.91|6854.91|0
1619779500000|2021-04-30 10:45:00|6854.94|6854.94|6851.84|6851.84|6855.64|6855.64|6849.15|6849.15|0
1619779800000|2021-04-30 10:50:00|6851.14|6851.14|6847.81|6847.81|6851.14|6851.14|6844.43|6844.43|0
1619780100000|2021-04-30 10:55:00|6847.11|6847.11|6858.95|6858.95|6859.59|6859.59|6847.11|6847.11|0
1619780400000|2021-04-30 11:00:00|6858.6|6858.6|6853.47|6853.47|6859.35|6859.35|6852.43|6852.43|0
1619780700000|2021-04-30 11:05:00|6853.12|6853.12|6851.78|6851.78|6853.12|6853.12|6850.99|6850.99|0
1619781000000|2021-04-30 11:10:00|6851.4|6851.4|6852.85|6852.85|6852.85|6852.85|6848.83|6848.83|0
1619781300000|2021-04-30 11:15:00|6853.34|6853.34|6851.03|6851.03|6855.23|6855.23|6851.03|6851.03|0
1619781600000|2021-04-30 11:20:00|6849.96|6849.96|6852.91|6852.91|6853.26|6853.26|6848.25|6848.25|0
1619781900000|2021-04-30 11:25:00|6852.7|6852.7|6849.66|6849.66|6853.01|6853.01|6849.17|6849.17|0
1619782200000|2021-04-30 11:30:00|6848.91|6848.91|6851.38|6851.38|6852.13|6852.13|6846.08|6846.08|0
1619782500000|2021-04-30 11:35:00|6852.78|6852.78|6856.87|6856.87|6857.98|6857.98|6852.43|6852.43|0
1619782800000|2021-04-30 11:40:00|6857.24|6857.24|6857.13|6857.13|6858.65|6858.65|6856.78|6856.78|0
1619783100000|2021-04-30 11:45:00|6857.62|6857.62|6865.97|6865.97|6865.97|6865.97|6857.62|6857.62|0
1619783400000|2021-04-30 11:50:00|6866.32|6866.32|6870.47|6870.47|6870.47|6870.47|6866.32|6866.32|0
1619783700000|2021-04-30 11:55:00|6870.75|6870.75|6871.01|6871.01|6874.13|6874.13|6870.75|6870.75|0
1619784000000|2021-04-30 12:00:00|6871.5|6871.5|6870.14|6870.14|6872.65|6872.65|6868.53|6868.53|0
1619784300000|2021-04-30 12:05:00|6869.65|6869.65|6869.51|6869.51|6869.95|6869.95|6864.96|6864.96|0
1619784600000|2021-04-30 12:10:00|6869.86|6869.86|6866.93|6866.93|6869.86|6869.86|6865.83|6865.83|0
1619784900000|2021-04-30 12:15:00|6867.28|6867.28|6867.01|6867.01|6867.5|6867.5|6865.45|6865.45|0
1619785200000|2021-04-30 12:20:00|6866.64|6866.64|6870.41|6870.41|6870.6|6870.6|6866.64|6866.64|0
1619785500000|2021-04-30 12:25:00|6870.76|6870.76|6873.1|6873.1|6873.31|6873.31|6870.76|6870.76|0
1619785800000|2021-04-30 12:30:00|6873.47|6873.47|6876.36|6876.36|6877.66|6877.66|6873.28|6873.28|0
1619786100000|2021-04-30 12:35:00|6876.01|6876.01|6877.93|6877.93|6881.31|6881.31|6876.01|6876.01|0
1619786400000|2021-04-30 12:40:00|6878.27|6878.27|6879.8|6879.8|6879.8|6879.8|6876.86|6876.86|0
1619786700000|2021-04-30 12:45:00|6880.55|6880.55|6884.21|6884.21|6884.21|6884.21|6878.17|6878.17|0
1619787000000|2021-04-30 12:50:00|6884.58|6884.58|6879.39|6879.39|6885.2|6885.2|6878.75|6878.75|0
1619787300000|2021-04-30 12:55:00|6879.67|6879.67|6882.82|6882.82|6883.97|6883.97|6879.67|6879.67|0
1619787600000|2021-04-30 13:00:00|6882.12|6882.12|6878.1|6878.1|6883.52|6883.52|6877.76|6877.76|0
1619787900000|2021-04-30 13:05:00|6877.76|6877.76|6873.86|6873.86|6878.29|6878.29|6873.38|6873.38|0
1619788200000|2021-04-30 13:10:00|6873.37|6873.37|6876.34|6876.34|6876.34|6876.34|6871.92|6871.92|0
1619788500000|2021-04-30 13:15:00|6876.71|6876.71|6874.97|6874.97|6876.74|6876.74|6873.36|6873.36|0
1619788800000|2021-04-30 13:20:00|6874.62|6874.62|6878.84|6878.84|6878.84|6878.84|6874.62|6874.62|0
1619789100000|2021-04-30 13:25:00|6879.19|6879.19|6877.6|6877.6|6883.67|6883.67|6877.6|6877.6|0
1619789400000|2021-04-30 13:30:00|6876.85|6876.85|6888.91|6888.91|6888.91|6888.91|6876.85|6876.85|0
1619789700000|2021-04-30 13:35:00|6889.12|6889.12|6885.6|6885.6|6893.19|6893.19|6885.6|6885.6|0
1619790000000|2021-04-30 13:40:00|6884.85|6884.85|6889.24|6889.24|6890.42|6890.42|6884.5|6884.5|0
1619790300000|2021-04-30 13:45:00|6889.73|6889.73|6892.3|6892.3|6894.05|6894.05|6889.73|6889.73|0
1619790600000|2021-04-30 13:50:00|6893.35|6893.35|6899.69|6899.69|6900.04|6900.04|6893.28|6893.28|0
1619790900000|2021-04-30 13:55:00|6899.88|6899.88|6897.7|6897.7|6900.58|6900.58|6895.6|6895.6|0
1619791200000|2021-04-30 14:00:00|6897.35|6897.35|6904.44|6904.44|6904.44|6904.44|6897.35|6897.35|0
1619791500000|2021-04-30 14:05:00|6904.63|6904.63|6897.11|6897.11|6905.78|6905.78|6896.8|6896.8|0
1619791800000|2021-04-30 14:10:00|6896.62|6896.62|6881.13|6881.13|6897.14|6897.14|6881.13|6881.13|0
1619792100000|2021-04-30 14:15:00|6880.78|6880.78|6874.67|6874.67|6883.64|6883.64|6874.67|6874.67|0
1619792400000|2021-04-30 14:20:00|6875.02|6875.02|6875.32|6875.32|6878.92|6878.92|6874.67|6874.67|0
1619792700000|2021-04-30 14:25:00|6874.95|6874.95|6880.34|6880.34|6882.75|6882.75|6874.47|6874.47|0
1619793000000|2021-04-30 14:30:00|6880.55|6880.55|6885.9|6885.9|6885.9|6885.9|6880.47|6880.47|0
1619793300000|2021-04-30 14:35:00|6886.96|6886.96|6885.96|6885.96|6890.88|6890.88|6881.67|6881.67|0
1619793600000|2021-04-30 14:40:00|6885.59|6885.59|6892.01|6892.01|6892.09|6892.09|6885.59|6885.59|0
1619793900000|2021-04-30 14:45:00|6891.72|6891.72|6895.73|6895.73|6898.33|6898.33|6891.72|6891.72|0
1619794200000|2021-04-30 14:50:00|6895.54|6895.54|6898.09|6898.09|6899.13|6899.13|6895.19|6895.19|0
1619794500000|2021-04-30 14:55:00|6897.34|6897.34|6901.21|6901.21|6905.18|6905.18|6897.34|6897.34|0
1619794800000|2021-04-30 15:00:00|6900.93|6900.93|6888.81|6888.81|6900.93|6900.93|6888.81|6888.81|0
1619795100000|2021-04-30 15:05:00|6888.53|6888.53|6885.38|6885.38|6889.26|6889.26|6885.38|6885.38|0
1619795400000|2021-04-30 15:10:00|6885.03|6885.03|6881.03|6881.03|6885.03|6885.03|6881.03|6881.03|0
1619795700000|2021-04-30 15:15:00|6880.19|6880.19|6878.9|6878.9|6880.19|6880.19|6876.58|6876.58|0
1619796000000|2021-04-30 15:20:00|6877.57|6877.57|6883.62|6883.62|6889.07|6889.07|6876.9|6876.9|0
1619796300000|2021-04-30 15:25:00|6883.27|6883.27|6877.48|6877.48|6883.41|6883.41|6871.16|6871.16|0
1620112500000|2021-05-04 07:15:00|6942.75|6942.75|6944.89|6944.89|6948.35|6948.35|6936.9|6936.9|0
1620112800000|2021-05-04 07:20:00|6944.19|6944.19|6935.5|6935.5|6948.38|6948.38|6933.39|6933.39|0
1620113100000|2021-05-04 07:25:00|6934.93|6934.93|6928.31|6928.31|6934.98|6934.98|6923.22|6923.22|0
1620113400000|2021-05-04 07:30:00|6927.96|6927.96|6922.76|6922.76|6927.96|6927.96|6922.69|6922.69|0
1620113700000|2021-05-04 07:35:00|6923.46|6923.46|6914.53|6914.53|6924.37|6924.37|6914.53|6914.53|0
1620114000000|2021-05-04 07:40:00|6913.8|6913.8|6909.14|6909.14|6913.8|6913.8|6905.67|6905.67|0
1620114300000|2021-05-04 07:45:00|6908.45|6908.45|6907.26|6907.26|6910.04|6910.04|6902.3|6902.3|0
1620114600000|2021-05-04 07:50:00|6906.91|6906.91|6911.03|6911.03|6911.89|6911.89|6900.19|6900.19|0
1620114900000|2021-05-04 07:55:00|6910.33|6910.33|6913.73|6913.73|6913.84|6913.84|6910.33|6910.33|0
1620115200000|2021-05-04 08:00:00|6913.35|6913.35|6908.75|6908.75|6914.12|6914.12|6907.18|6907.18|0
1620115500000|2021-05-04 08:05:00|6909.24|6909.24|6913.59|6913.59|6914.29|6914.29|6906.42|6906.42|0
1620115800000|2021-05-04 08:10:00|6912.54|6912.54|6903.17|6903.17|6912.54|6912.54|6902.12|6902.12|0
1620116100000|2021-05-04 08:15:00|6903.55|6903.55|6900.16|6900.16|6904.1|6904.1|6899.88|6899.88|0
1620116400000|2021-05-04 08:20:00|6900.45|6900.45|6904.53|6904.53|6904.71|6904.71|6900.45|6900.45|0
1620116700000|2021-05-04 08:25:00|6904.34|6904.34|6905.47|6905.47|6907.94|6907.94|6903.54|6903.54|0
1620117000000|2021-05-04 08:30:00|6905.18|6905.18|6898.2|6898.2|6905.18|6905.18|6898.2|6898.2|0
1620117300000|2021-05-04 08:35:00|6897.92|6897.92|6892.22|6892.22|6899.73|6899.73|6889.41|6889.41|0
1620117600000|2021-05-04 08:40:00|6891.73|6891.73|6889.04|6889.04|6892.21|6892.21|6887.9|6887.9|0
1620117900000|2021-05-04 08:45:00|6889.39|6889.39|6894.46|6894.46|6894.46|6894.46|6889.39|6889.39|0
1620118200000|2021-05-04 08:50:00|6893.76|6893.76|6899.99|6899.99|6899.99|6899.99|6891.73|6891.73|0
1620118500000|2021-05-04 08:55:00|6899.61|6899.61|6902.61|6902.61|6904.88|6904.88|6899.61|6899.61|0
1620118800000|2021-05-04 09:00:00|6903.35|6903.35|6896.14|6896.14|6903.35|6903.35|6896.14|6896.14|0
1620119100000|2021-05-04 09:05:00|6895.56|6895.56|6888.56|6888.56|6895.56|6895.56|6888.56|6888.56|0
1620119400000|2021-05-04 09:10:00|6888.27|6888.27|6890.43|6890.43|6891.67|6891.67|6886.07|6886.07|0
1620119700000|2021-05-04 09:15:00|6890.08|6890.08|6879.71|6879.71|6890.08|6890.08|6877.92|6877.92|0
1620120000000|2021-05-04 09:20:00|6879.01|6879.01|6878.13|6878.13|6879.01|6879.01|6875.35|6875.35|0
1620120300000|2021-05-04 09:25:00|6878.62|6878.62|6873.59|6873.59|6878.97|6878.97|6872.88|6872.88|0
1620120600000|2021-05-04 09:30:00|6873.94|6873.94|6873.57|6873.57|6876.03|6876.03|6873.56|6873.56|0
1620120900000|2021-05-04 09:35:00|6874.33|6874.33|6888.62|6888.62|6888.62|6888.62|6874.33|6874.33|0
1620121200000|2021-05-04 09:40:00|6887.57|6887.57|6890.39|6890.39|6891.79|6891.79|6884.77|6884.77|0
1620121500000|2021-05-04 09:45:00|6891.09|6891.09|6894.36|6894.36|6894.36|6894.36|6888.89|6888.89|0
1620121800000|2021-05-04 09:50:00|6893.66|6893.66|6898.33|6898.33|6899.05|6899.05|6893.31|6893.31|0
1620122100000|2021-05-04 09:55:00|6898.68|6898.68|6893.88|6893.88|6899.32|6899.32|6893.88|6893.88|0
1620122400000|2021-05-04 10:00:00|6894.06|6894.06|6897.62|6897.62|6899.95|6899.95|6894.06|6894.06|0
1620122700000|2021-05-04 10:05:00|6897.97|6897.97|6906.09|6906.09|6906.95|6906.95|6897.97|6897.97|0
1620123000000|2021-05-04 10:10:00|6906.79|6906.79|6914.42|6914.42|6914.42|6914.42|6906.39|6906.39|0
1620123300000|2021-05-04 10:15:00|6914.76|6914.76|6916.28|6916.28|6918.75|6918.75|6914.76|6914.76|0
1620123600000|2021-05-04 10:20:00|6916.63|6916.63|6918.12|6918.12|6918.85|6918.85|6913.15|6913.15|0
1620123900000|2021-05-04 10:25:00|6918.49|6918.49|6920.44|6920.44|6921.73|6921.73|6918.49|6918.49|0
1620124200000|2021-05-04 10:30:00|6920.07|6920.07|6929.32|6929.32|6929.32|6929.32|6920.07|6920.07|0
1620124500000|2021-05-04 10:35:00|6930.02|6930.02|6928.75|6928.75|6933.87|6933.87|6926.66|6926.66|0
1620124800000|2021-05-04 10:40:00|6928.4|6928.4|6924.57|6924.57|6928.4|6928.4|6924.57|6924.57|0
1620125100000|2021-05-04 10:45:00|6924.22|6924.22|6926.73|6926.73|6928.78|6928.78|6924.22|6924.22|0
1620125400000|2021-05-04 10:50:00|6927.08|6927.08|6934.27|6934.27|6934.65|6934.65|6923.71|6923.71|0
1620125700000|2021-05-04 10:55:00|6935.32|6935.32|6943.15|6943.15|6944.31|6944.31|6935.32|6935.32|0
1620126000000|2021-05-04 11:00:00|6943.85|6943.85|6941.06|6941.06|6944.44|6944.44|6940.27|6940.27|0
1620126300000|2021-05-04 11:05:00|6941.75|6941.75|6934.84|6934.84|6942.66|6942.66|6934.84|6934.84|0
1620126600000|2021-05-04 11:10:00|6935.89|6935.89|6939.96|6939.96|6939.96|6939.96|6929.74|6929.74|0
1620126900000|2021-05-04 11:15:00|6939.39|6939.39|6945.08|6945.08|6945.08|6945.08|6937.89|6937.89|0
1620127200000|2021-05-04 11:20:00|6944.52|6944.52|6933.01|6933.01|6944.52|6944.52|6933.01|6933.01|0
1620127500000|2021-05-04 11:25:00|6933.19|6933.19|6930.4|6930.4|6934.6|6934.6|6928.66|6928.66|0
1620127800000|2021-05-04 11:30:00|6930.11|6930.11|6922.87|6922.87|6931.08|6931.08|6922.87|6922.87|0
1620128100000|2021-05-04 11:35:00|6922.5|6922.5|6910.8|6910.8|6922.87|6922.87|6910.8|6910.8|0
1620128400000|2021-05-04 11:40:00|6910.1|6910.1|6897.75|6897.75|6910.47|6910.47|6881.42|6881.42|0
1620128700000|2021-05-04 11:45:00|6897.4|6897.4|6893.68|6893.68|6897.4|6897.4|6881.81|6881.81|0
1620129000000|2021-05-04 11:50:00|6893.87|6893.87|6893.09|6893.09|6894.76|6894.76|6885.12|6885.12|0
1620129300000|2021-05-04 11:55:00|6892.72|6892.72|6888.62|6888.62|6892.72|6892.72|6887.74|6887.74|0
1620129600000|2021-05-04 12:00:00|6888.73|6888.73|6887.18|6887.18|6890.07|6890.07|6884.06|6884.06|0
1620129900000|2021-05-04 12:05:00|6886.48|6886.48|6884.06|6884.06|6890.27|6890.27|6884.06|6884.06|0
1620130200000|2021-05-04 12:10:00|6883.01|6883.01|6872.57|6872.57|6883.01|6883.01|6867.34|6867.34|0
1620130500000|2021-05-04 12:15:00|6871.87|6871.87|6863.72|6863.72|6871.87|6871.87|6863.37|6863.37|0
1620130800000|2021-05-04 12:20:00|6863.91|6863.91|6858.4|6858.4|6864.26|6864.26|6856.71|6856.71|0
1620131100000|2021-05-04 12:25:00|6858.75|6858.75|6855.66|6855.66|6858.75|6858.75|6850.31|6850.31|0
1620131400000|2021-05-04 12:30:00|6855.31|6855.31|6862.13|6862.13|6862.13|6862.13|6854.1|6854.1|0
1620131700000|2021-05-04 12:35:00|6862.62|6862.62|6858.52|6858.52|6864.44|6864.44|6858.36|6858.36|0
1620132000000|2021-05-04 12:40:00|6858.87|6858.87|6853.83|6853.83|6859.57|6859.57|6852.45|6852.45|0
1620132300000|2021-05-04 12:45:00|6854.19|6854.19|6860.29|6860.29|6860.29|6860.29|6853.84|6853.84|0
1620132600000|2021-05-04 12:50:00|6860.99|6860.99|6859.54|6859.54|6861.61|6861.61|6857.59|6857.59|0
1620132900000|2021-05-04 12:55:00|6859.18|6859.18|6856.66|6856.66|6859.18|6859.18|6854.89|6854.89|0
1620133200000|2021-05-04 13:00:00|6855.55|6855.55|6848.18|6848.18|6856.41|6856.41|6848.18|6848.18|0
1620133500000|2021-05-04 13:05:00|6847.2|6847.2|6844.44|6844.44|6847.3|6847.3|6844.06|6844.06|0
1620133800000|2021-05-04 13:10:00|6845.14|6845.14|6850.23|6850.23|6850.23|6850.23|6845.14|6845.14|0
1620134100000|2021-05-04 13:15:00|6850.58|6850.58|6852.48|6852.48|6854.22|6854.22|6849.09|6849.09|0
1620134400000|2021-05-04 13:20:00|6852.19|6852.19|6848.64|6848.64|6852.98|6852.98|6848.06|6848.06|0
1620134700000|2021-05-04 13:25:00|6848.26|6848.26|6857.11|6857.11|6857.86|6857.86|6848.26|6848.26|0
1620135000000|2021-05-04 13:30:00|6857.46|6857.46|6881.59|6881.59|6881.59|6881.59|6857.46|6857.46|0
1620135300000|2021-05-04 13:35:00|6881.77|6881.77|6881.43|6881.43|6887.56|6887.56|6881.43|6881.43|0
1620135600000|2021-05-04 13:40:00|6882.18|6882.18|6873.6|6873.6|6882.18|6882.18|6871.31|6871.31|0
1620135900000|2021-05-04 13:45:00|6873.24|6873.24|6847.71|6847.71|6873.24|6873.24|6847.71|6847.71|0
1620136200000|2021-05-04 13:50:00|6846.66|6846.66|6839.82|6839.82|6846.66|6846.66|6835.67|6835.67|0
1620136500000|2021-05-04 13:55:00|6840.11|6840.11|6833.48|6833.48|6840.29|6840.29|6828.29|6828.29|0
1620136800000|2021-05-04 14:00:00|6833.11|6833.11|6832.88|6832.88|6834.6|6834.6|6825.88|6825.88|0
1620137100000|2021-05-04 14:05:00|6832.18|6832.18|6838.31|6838.31|6839.38|6839.38|6823.73|6823.73|0
1620137400000|2021-05-04 14:10:00|6838.12|6838.12|6822.21|6822.21|6838.12|6838.12|6819.64|6819.64|0
1620137700000|2021-05-04 14:15:00|6822.4|6822.4|6844.22|6844.22|6844.22|6844.22|6818.73|6818.73|0
1620138000000|2021-05-04 14:20:00|6843.17|6843.17|6845.47|6845.47|6845.82|6845.82|6837.58|6837.58|0
1620138300000|2021-05-04 14:25:00|6844.39|6844.39|6846.44|6846.44|6853.07|6853.07|6844.39|6844.39|0
1620138600000|2021-05-04 14:30:00|6846.78|6846.78|6835.32|6835.32|6847.4|6847.4|6835.32|6835.32|0
1620138900000|2021-05-04 14:35:00|6834.97|6834.97|6843|6843|6843|6843|6830.85|6830.85|0
1620139200000|2021-05-04 14:40:00|6843.18|6843.18|6847.63|6847.63|6850.57|6850.57|6843.18|6843.18|0
1620139500000|2021-05-04 14:45:00|6848.12|6848.12|6832.76|6832.76|6848.12|6848.12|6832.67|6832.67|0
1620139800000|2021-05-04 14:50:00|6832.06|6832.06|6819.41|6819.41|6832.06|6832.06|6817.97|6817.97|0
1620140100000|2021-05-04 14:55:00|6819.7|6819.7|6821.06|6821.06|6824.3|6824.3|6819.21|6819.21|0
1620140400000|2021-05-04 15:00:00|6820.71|6820.71|6824.8|6824.8|6824.8|6824.8|6814.68|6814.68|0
1620140700000|2021-05-04 15:05:00|6825.28|6825.28|6827.94|6827.94|6829.71|6829.71|6818.16|6818.16|0
1620141000000|2021-05-04 15:10:00|6827.66|6827.66|6800.8|6800.8|6828.3|6828.3|6800.8|6800.8|0
1620141300000|2021-05-04 15:15:00|6800.1|6800.1|6794.79|6794.79|6801.3|6801.3|6794.79|6794.79|0
1620141600000|2021-05-04 15:20:00|6795.14|6795.14|6792.02|6792.02|6801.63|6801.63|6791.53|6791.53|0
1620141900000|2021-05-04 15:25:00|6792.37|6792.37|6791.45|6791.45|6796.8|6796.8|6786.18|6786.18|0
1620198900000|2021-05-05 07:15:00|6836.13|6836.13|6826.33|6826.33|6836.47|6836.47|6824.71|6824.71|0
1620199200000|2021-05-05 07:20:00|6825.63|6825.63|6831.52|6831.52|6832.82|6832.82|6822.26|6822.26|0
1620199500000|2021-05-05 07:25:00|6832.22|6832.22|6841.45|6841.45|6845.37|6845.37|6831.46|6831.46|0
1620199800000|2021-05-05 07:30:00|6842.03|6842.03|6857.21|6857.21|6857.78|6857.78|6842.03|6842.03|0
1620200100000|2021-05-05 07:35:00|6857.56|6857.56|6862.71|6862.71|6862.71|6862.71|6852.95|6852.95|0
1620200400000|2021-05-05 07:40:00|6862.16|6862.16|6881.3|6881.3|6884.05|6884.05|6862.16|6862.16|0
1620200700000|2021-05-05 07:45:00|6880.18|6880.18|6878.46|6878.46|6883.44|6883.44|6877.04|6877.04|0
1620201000000|2021-05-05 07:50:00|6879.6|6879.6|6892.9|6892.9|6893.25|6893.25|6879.6|6879.6|0
1620201300000|2021-05-05 07:55:00|6892.41|6892.41|6883.15|6883.15|6892.41|6892.41|6881.95|6881.95|0
1620201600000|2021-05-05 08:00:00|6883.64|6883.64|6879.8|6879.8|6886.07|6886.07|6879.6|6879.6|0
1620201900000|2021-05-05 08:05:00|6879.51|6879.51|6870.02|6870.02|6879.51|6879.51|6870.02|6870.02|0
1620202200000|2021-05-05 08:10:00|6870.3|6870.3|6871.08|6871.08|6874.07|6874.07|6870.15|6870.15|0
1620202500000|2021-05-05 08:15:00|6871.78|6871.78|6878.51|6878.51|6879.03|6879.03|6871.78|6871.78|0
1620202800000|2021-05-05 08:20:00|6878.33|6878.33|6894.7|6894.7|6895.82|6895.82|6878.33|6878.33|0
1620203100000|2021-05-05 08:25:00|6894.12|6894.12|6898.57|6898.57|6899.76|6899.76|6894.12|6894.12|0
1620203400000|2021-05-05 08:30:00|6898.93|6898.93|6898.8|6898.8|6900.92|6900.92|6895.98|6895.98|0
1620203700000|2021-05-05 08:35:00|6898.45|6898.45|6900.64|6900.64|6903.33|6903.33|6896.22|6896.22|0
1620204000000|2021-05-05 08:40:00|6901.19|6901.19|6899.03|6899.03|6901.19|6901.19|6894.61|6894.61|0
1620204300000|2021-05-05 08:45:00|6898.84|6898.84|6894.13|6894.13|6902.88|6902.88|6894.13|6894.13|0
1620204600000|2021-05-05 08:50:00|6893.64|6893.64|6895.54|6895.54|6895.58|6895.58|6891.25|6891.25|0
1620204900000|2021-05-05 08:55:00|6895.83|6895.83|6902.67|6902.67|6906.03|6906.03|6895.36|6895.36|0
1620205200000|2021-05-05 09:00:00|6902.3|6902.3|6909.2|6909.2|6909.2|6909.2|6902.3|6902.3|0
1620205500000|2021-05-05 09:05:00|6909.49|6909.49|6905.33|6905.33|6911.87|6911.87|6903.08|6903.08|0
1620205800000|2021-05-05 09:10:00|6905.82|6905.82|6910.95|6910.95|6911.31|6911.31|6904.7|6904.7|0
1620206100000|2021-05-05 09:15:00|6910.38|6910.38|6913.33|6913.33|6914.36|6914.36|6910.38|6910.38|0
1620206400000|2021-05-05 09:20:00|6913.15|6913.15|6914.24|6914.24|6914.24|6914.24|6912.46|6912.46|0
1620206700000|2021-05-05 09:25:00|6914.53|6914.53|6902.6|6902.6|6914.94|6914.94|6902.09|6902.09|0
1620207000000|2021-05-05 09:30:00|6903.09|6903.09|6903.29|6903.29|6906.09|6906.09|6903.09|6903.09|0
1620207300000|2021-05-05 09:35:00|6902.93|6902.93|6897.99|6897.99|6903.64|6903.64|6897.8|6897.8|0
1620207600000|2021-05-05 09:40:00|6897.57|6897.57|6896.46|6896.46|6899.62|6899.62|6896.09|6896.09|0
1620207900000|2021-05-05 09:45:00|6896.37|6896.37|6896.34|6896.34|6900.14|6900.14|6895.96|6895.96|0
1620208200000|2021-05-05 09:50:00|6895.97|6895.97|6893.58|6893.58|6897.84|6897.84|6893.23|6893.23|0
1620208500000|2021-05-05 09:55:00|6893.94|6893.94|6894.33|6894.33|6896.61|6896.61|6893.09|6893.09|0
1620208800000|2021-05-05 10:00:00|6895.83|6895.83|6887.71|6887.71|6895.83|6895.83|6887.71|6887.71|0
1620209100000|2021-05-05 10:05:00|6887.36|6887.36|6883.48|6883.48|6888.88|6888.88|6883.13|6883.13|0
1620209400000|2021-05-05 10:10:00|6884.18|6884.18|6883.29|6883.29|6884.88|6884.88|6882.86|6882.86|0
1620209700000|2021-05-05 10:15:00|6884.69|6884.69|6884.82|6884.82|6885.54|6885.54|6882.16|6882.16|0
1620210000000|2021-05-05 10:20:00|6885|6885|6887.26|6887.26|6887.26|6887.26|6884.34|6884.34|0
1620210300000|2021-05-05 10:25:00|6887.61|6887.61|6884.71|6884.71|6888.45|6888.45|6884.64|6884.64|0
1620210600000|2021-05-05 10:30:00|6884.36|6884.36|6880.86|6880.86|6884.36|6884.36|6880.1|6880.1|0
1620210900000|2021-05-05 10:35:00|6880.51|6880.51|6877.77|6877.77|6880.51|6880.51|6876.77|6876.77|0
1620211200000|2021-05-05 10:40:00|6878.12|6878.12|6872.16|6872.16|6878.47|6878.47|6871.81|6871.81|0
1620211500000|2021-05-05 10:45:00|6871.88|6871.88|6872.89|6872.89|6873.1|6873.1|6870.8|6870.8|0
1620211800000|2021-05-05 10:50:00|6873.38|6873.38|6878.45|6878.45|6878.45|6878.45|6872.28|6872.28|0
1620212100000|2021-05-05 10:55:00|6877.96|6877.96|6876.35|6876.35|6879.9|6879.9|6875.52|6875.52|0
1620212400000|2021-05-05 11:00:00|6877.05|6877.05|6875.51|6875.51|6878.38|6878.38|6875.51|6875.51|0
1620212700000|2021-05-05 11:05:00|6875.86|6875.86|6877.7|6877.7|6878.24|6878.24|6875.86|6875.86|0
1620213000000|2021-05-05 11:10:00|6877.52|6877.52|6880.56|6880.56|6881.64|6881.64|6877.52|6877.52|0
1620213300000|2021-05-05 11:15:00|6880.27|6880.27|6883.03|6883.03|6885.33|6885.33|6880.27|6880.27|0
1620213600000|2021-05-05 11:20:00|6882.68|6882.68|6879.92|6879.92|6882.68|6882.68|6878.61|6878.61|0
1620213900000|2021-05-05 11:25:00|6880.27|6880.27|6880.89|6880.89|6881.13|6881.13|6880.06|6880.06|0
1620214200000|2021-05-05 11:30:00|6880.54|6880.54|6882.38|6882.38|6882.73|6882.73|6880|6880|0
1620214500000|2021-05-05 11:35:00|6882.73|6882.73|6893.89|6893.89|6894.07|6894.07|6882.73|6882.73|0
1620214800000|2021-05-05 11:40:00|6893.7|6893.7|6888.57|6888.57|6894.44|6894.44|6888.57|6888.57|0
1620215100000|2021-05-05 11:45:00|6889.27|6889.27|6893.17|6893.17|6894.71|6894.71|6889.27|6889.27|0
1620215400000|2021-05-05 11:50:00|6892.88|6892.88|6890.75|6890.75|6893.08|6893.08|6890.4|6890.4|0
1620215700000|2021-05-05 11:55:00|6891.11|6891.11|6890.82|6890.82|6893.63|6893.63|6890.76|6890.76|0
1620216000000|2021-05-05 12:00:00|6891.23|6891.23|6892.45|6892.45|6893.15|6893.15|6891.23|6891.23|0
1620216300000|2021-05-05 12:05:00|6892.64|6892.64|6893.15|6893.15|6893.15|6893.15|6890.11|6890.11|0
1620216600000|2021-05-05 12:10:00|6893.64|6893.64|6890.16|6890.16|6893.64|6893.64|6890.16|6890.16|0
1620216900000|2021-05-05 12:15:00|6889.97|6889.97|6889.59|6889.59|6894.44|6894.44|6889.59|6889.59|0
1620217200000|2021-05-05 12:20:00|6889.25|6889.25|6890.1|6890.1|6891.34|6891.34|6889.25|6889.25|0
1620217500000|2021-05-05 12:25:00|6891.22|6891.22|6887.47|6887.47|6891.22|6891.22|6887.47|6887.47|0
1620217800000|2021-05-05 12:30:00|6886.98|6886.98|6884.61|6884.61|6887.36|6887.36|6884.61|6884.61|0
1620218100000|2021-05-05 12:35:00|6883.91|6883.91|6885.82|6885.82|6885.82|6885.82|6882.44|6882.44|0
1620218400000|2021-05-05 12:40:00|6886.17|6886.17|6887.63|6887.63|6888.33|6888.33|6884.35|6884.35|0
1620218700000|2021-05-05 12:45:00|6887.45|6887.45|6888.27|6888.27|6888.27|6888.27|6884.04|6884.04|0
1620219000000|2021-05-05 12:50:00|6889.01|6889.01|6892.53|6892.53|6892.53|6892.53|6888.86|6888.86|0
1620219300000|2021-05-05 12:55:00|6892.04|6892.04|6890.76|6890.76|6892.74|6892.74|6890.42|6890.42|0
1620219600000|2021-05-05 13:00:00|6891.46|6891.46|6892.09|6892.09|6892.16|6892.16|6886.22|6886.22|0
1620219900000|2021-05-05 13:05:00|6892.84|6892.84|6904.89|6904.89|6905.42|6905.42|6892.84|6892.84|0
1620220200000|2021-05-05 13:10:00|6905.87|6905.87|6909.92|6909.92|6910.72|6910.72|6904.6|6904.6|0
1620220500000|2021-05-05 13:15:00|6910.26|6910.26|6903.9|6903.9|6912.09|6912.09|6903.53|6903.53|0
1620220800000|2021-05-05 13:20:00|6903.52|6903.52|6908.12|6908.12|6910.01|6910.01|6902.68|6902.68|0
1620221100000|2021-05-05 13:25:00|6908.61|6908.61|6913.6|6913.6|6914.5|6914.5|6908.61|6908.61|0
1620221400000|2021-05-05 13:30:00|6914.09|6914.09|6917.39|6917.39|6926.2|6926.2|6912.67|6912.67|0
1620221700000|2021-05-05 13:35:00|6916.9|6916.9|6913.79|6913.79|6916.94|6916.94|6910.18|6910.18|0
1620222000000|2021-05-05 13:40:00|6913.3|6913.3|6912.58|6912.58|6916.23|6916.23|6911.14|6911.14|0
1620222300000|2021-05-05 13:45:00|6912.23|6912.23|6909.25|6909.25|6913.65|6913.65|6909.25|6909.25|0
1620222600000|2021-05-05 13:50:00|6909.95|6909.95|6909.18|6909.18|6916.45|6916.45|6909.18|6909.18|0
1620222900000|2021-05-05 13:55:00|6908.89|6908.89|6912.13|6912.13|6912.21|6912.21|6906.95|6906.95|0
1620223200000|2021-05-05 14:00:00|6912.48|6912.48|6903.9|6903.9|6915.57|6915.57|6903.9|6903.9|0
1620223500000|2021-05-05 14:05:00|6903.61|6903.61|6893.7|6893.7|6905.22|6905.22|6890.08|6890.08|0
1620223800000|2021-05-05 14:10:00|6894.05|6894.05|6899.87|6899.87|6901.46|6901.46|6892.78|6892.78|0
1620224100000|2021-05-05 14:15:00|6900.22|6900.22|6893.46|6893.46|6900.56|6900.56|6892.74|6892.74|0
1620224400000|2021-05-05 14:20:00|6893.64|6893.64|6893.09|6893.09|6896.12|6896.12|6892.39|6892.39|0
1620224700000|2021-05-05 14:25:00|6892.88|6892.88|6892.05|6892.05|6897.3|6897.3|6891.12|6891.12|0
1620225000000|2021-05-05 14:30:00|6891.86|6891.86|6892.83|6892.83|6895.43|6895.43|6891.37|6891.37|0
1620225300000|2021-05-05 14:35:00|6892.54|6892.54|6893.98|6893.98|6894.32|6894.32|6890.96|6890.96|0
1620225600000|2021-05-05 14:40:00|6893.69|6893.69|6902.63|6902.63|6904.99|6904.99|6893.69|6893.69|0
1620225900000|2021-05-05 14:45:00|6903.21|6903.21|6905.76|6905.76|6908.75|6908.75|6903.21|6903.21|0
1620226200000|2021-05-05 14:50:00|6906.11|6906.11|6905.1|6905.1|6907.93|6907.93|6905.1|6905.1|0
1620226500000|2021-05-05 14:55:00|6905.66|6905.66|6904.04|6904.04|6908.77|6908.77|6902.75|6902.75|0
1620226800000|2021-05-05 15:00:00|6903.86|6903.86|6908.05|6908.05|6908.65|6908.65|6902.1|6902.1|0
1620227100000|2021-05-05 15:05:00|6907.76|6907.76|6918.94|6918.94|6919.22|6919.22|6907.41|6907.41|0
1620227400000|2021-05-05 15:10:00|6919.28|6919.28|6934.31|6934.31|6935|6935|6919.14|6919.14|0
1620227700000|2021-05-05 15:15:00|6933.96|6933.96|6932.7|6932.7|6935.25|6935.25|6931.32|6931.32|0
1620228000000|2021-05-05 15:20:00|6933.05|6933.05|6937.24|6937.24|6938.39|6938.39|6932.31|6932.31|0
1620228300000|2021-05-05 15:25:00|6936.95|6936.95|6936.18|6936.18|6939.7|6939.7|6933.63|6933.63|0
1620285300000|2021-05-06 07:15:00|6916.52|6916.52|6910.48|6910.48|6918.72|6918.72|6909.08|6909.08|0
1620285600000|2021-05-06 07:20:00|6909.78|6909.78|6910.35|6910.35|6913.39|6913.39|6902.25|6902.25|0
1620285900000|2021-05-06 07:25:00|6910.84|6910.84|6950.44|6950.44|6951.14|6951.14|6909.72|6909.72|0
1620286200000|2021-05-06 07:30:00|6949.04|6949.04|6943.94|6943.94|6951.13|6951.13|6941.34|6941.34|0
1620286500000|2021-05-06 07:35:00|6943.59|6943.59|6932.36|6932.36|6944.21|6944.21|6929.34|6929.34|0
1620286800000|2021-05-06 07:40:00|6933.4|6933.4|6938.96|6938.96|6941.05|6941.05|6930.81|6930.81|0
1620287100000|2021-05-06 07:45:00|6938.26|6938.26|6933.96|6933.96|6939.78|6939.78|6930|6930|0
1620287400000|2021-05-06 07:50:00|6933.59|6933.59|6915.38|6915.38|6934.29|6934.29|6913.59|6913.59|0
1620287700000|2021-05-06 07:55:00|6913.99|6913.99|6902.85|6902.85|6913.99|6913.99|6899.43|6899.43|0
1620288000000|2021-05-06 08:00:00|6902.65|6902.65|6897.81|6897.81|6902.65|6902.65|6895.56|6895.56|0
1620288300000|2021-05-06 08:05:00|6898.1|6898.1|6904.12|6904.12|6908.5|6908.5|6897.88|6897.88|0
1620288600000|2021-05-06 08:10:00|6904.47|6904.47|6901.81|6901.81|6905.52|6905.52|6899.84|6899.84|0
1620288900000|2021-05-06 08:15:00|6902.19|6902.19|6896.53|6896.53|6902.19|6902.19|6891.43|6891.43|0
1620289200000|2021-05-06 08:20:00|6895.13|6895.13|6885.94|6885.94|6895.78|6895.78|6885.54|6885.54|0
1620289500000|2021-05-06 08:25:00|6885.59|6885.59|6889.56|6889.56|6890.35|6890.35|6883.81|6883.81|0
1620289800000|2021-05-06 08:30:00|6890.31|6890.31|6901.61|6901.61|6901.61|6901.61|6888.35|6888.35|0
1620290100000|2021-05-06 08:35:00|6901.96|6901.96|6898.94|6898.94|6903.01|6903.01|6897.93|6897.93|0
1620290400000|2021-05-06 08:40:00|6897.54|6897.54|6894.12|6894.12|6898.59|6898.59|6891.08|6891.08|0
1620290700000|2021-05-06 08:45:00|6893.76|6893.76|6882.11|6882.11|6895.56|6895.56|6881.74|6881.74|0
1620291000000|2021-05-06 08:50:00|6881.76|6881.76|6879.15|6879.15|6881.76|6881.76|6877.82|6877.82|0
1620291300000|2021-05-06 08:55:00|6878.86|6878.86|6880.86|6880.86|6880.86|6880.86|6874.1|6874.1|0
1620291600000|2021-05-06 09:00:00|6880.16|6880.16|6882.49|6882.49|6883.55|6883.55|6877.54|6877.54|0
1620291900000|2021-05-06 09:05:00|6882.2|6882.2|6881.83|6881.83|6885.09|6885.09|6881.1|6881.1|0
1620292200000|2021-05-06 09:10:00|6881.27|6881.27|6872.98|6872.98|6882.41|6882.41|6872.76|6872.76|0
1620292500000|2021-05-06 09:15:00|6873.68|6873.68|6868.54|6868.54|6874.03|6874.03|6868.25|6868.25|0
1620292800000|2021-05-06 09:20:00|6868.4|6868.4|6869.11|6869.11|6869.11|6869.11|6863.54|6863.54|0
1620293100000|2021-05-06 09:25:00|6868.76|6868.76|6862.4|6862.4|6868.78|6868.78|6862.03|6862.03|0
1620293400000|2021-05-06 09:30:00|6862.75|6862.75|6846.54|6846.54|6862.75|6862.75|6845.49|6845.49|0
1620293700000|2021-05-06 09:35:00|6844.45|6844.45|6848.57|6848.57|6848.64|6848.64|6842.93|6842.93|0
1620294000000|2021-05-06 09:40:00|6848.86|6848.86|6855.53|6855.53|6855.53|6855.53|6846.84|6846.84|0
1620294300000|2021-05-06 09:45:00|6855.35|6855.35|6867.49|6867.49|6867.52|6867.52|6855.01|6855.01|0
1620294600000|2021-05-06 09:50:00|6868.88|6868.88|6867.72|6867.72|6869.61|6869.61|6866.31|6866.31|0
1620294900000|2021-05-06 09:55:00|6868.06|6868.06|6866.61|6866.61|6868.98|6868.98|6865.27|6865.27|0
1620295200000|2021-05-06 10:00:00|6866.33|6866.33|6864.97|6864.97|6867.05|6867.05|6862.21|6862.21|0
1620295500000|2021-05-06 10:05:00|6865.32|6865.32|6882.13|6882.13|6883.23|6883.23|6864.61|6864.61|0
1620295800000|2021-05-06 10:10:00|6883.1|6883.1|6880.13|6880.13|6885.69|6885.69|6878.57|6878.57|0
1620296100000|2021-05-06 10:15:00|6879.76|6879.76|6880.07|6880.07|6881.08|6881.08|6876.46|6876.46|0
1620296400000|2021-05-06 10:20:00|6879.88|6879.88|6884.08|6884.08|6885.8|6885.8|6877.78|6877.78|0
1620296700000|2021-05-06 10:25:00|6883.38|6883.38|6876.65|6876.65|6884.11|6884.11|6876.65|6876.65|0
1620297000000|2021-05-06 10:30:00|6876.3|6876.3|6877.11|6877.11|6877.48|6877.48|6871.99|6871.99|0
1620297300000|2021-05-06 10:35:00|6876.93|6876.93|6875.01|6875.01|6879.81|6879.81|6874.61|6874.61|0
1620297600000|2021-05-06 10:40:00|6874.46|6874.46|6879.45|6879.45|6881.74|6881.74|6873.62|6873.62|0
1620297900000|2021-05-06 10:45:00|6878.7|6878.7|6869.27|6869.27|6878.7|6878.7|6868.91|6868.91|0
1620298200000|2021-05-06 10:50:00|6870.01|6870.01|6870.04|6870.04|6872.15|6872.15|6868.92|6868.92|0
1620298500000|2021-05-06 10:55:00|6869.29|6869.29|6873.36|6873.36|6873.69|6873.69|6869.29|6869.29|0
1620298800000|2021-05-06 11:00:00|6873.17|6873.17|6876.55|6876.55|6884.23|6884.23|6872.74|6872.74|0
1620299100000|2021-05-06 11:05:00|6876.89|6876.89|6875.99|6875.99|6878.21|6878.21|6873.64|6873.64|0
1620299400000|2021-05-06 11:10:00|6875.7|6875.7|6876.7|6876.7|6877.46|6877.46|6874.62|6874.62|0
1620299700000|2021-05-06 11:15:00|6877.44|6877.44|6872.09|6872.09|6879.74|6879.74|6871.8|6871.8|0
1620300000000|2021-05-06 11:20:00|6872.44|6872.44|6865.98|6865.98|6873.14|6873.14|6865.28|6865.28|0
1620300300000|2021-05-06 11:25:00|6865.63|6865.63|6865.09|6865.09|6865.63|6865.63|6862.14|6862.14|0
1620300600000|2021-05-06 11:30:00|6865.44|6865.44|6875.04|6875.04|6875.04|6875.04|6861.19|6861.19|0
1620300900000|2021-05-06 11:35:00|6875.39|6875.39|6875.9|6875.9|6881.12|6881.12|6875.18|6875.18|0
1620301200000|2021-05-06 11:40:00|6876.25|6876.25|6881.8|6881.8|6884.95|6884.95|6875.9|6875.9|0
1620301500000|2021-05-06 11:45:00|6882.16|6882.16|6892.84|6892.84|6892.84|6892.84|6878.81|6878.81|0
1620301800000|2021-05-06 11:50:00|6893.89|6893.89|6888.2|6888.2|6893.89|6893.89|6886.86|6886.86|0
1620302100000|2021-05-06 11:55:00|6890.31|6890.31|6891.59|6891.59|6893.18|6893.18|6889.25|6889.25|0
1620302400000|2021-05-06 12:00:00|6891.38|6891.38|6892.92|6892.92|6895.11|6895.11|6891.38|6891.38|0
1620302700000|2021-05-06 12:05:00|6893.28|6893.28|6883.53|6883.53|6893.98|6893.98|6881.53|6881.53|0
1620303000000|2021-05-06 12:10:00|6882.48|6882.48|6886.43|6886.43|6886.43|6886.43|6880.7|6880.7|0
1620303300000|2021-05-06 12:15:00|6886.81|6886.81|6883.76|6883.76|6888.23|6888.23|6883.76|6883.76|0
1620303600000|2021-05-06 12:20:00|6884.11|6884.11|6886.4|6886.4|6886.93|6886.93|6880.87|6880.87|0
1620303900000|2021-05-06 12:25:00|6886.59|6886.59|6887.29|6887.29|6888.39|6888.39|6885.96|6885.96|0
1620304200000|2021-05-06 12:30:00|6886.94|6886.94|6892.78|6892.78|6892.78|6892.78|6886.57|6886.57|0
1620304500000|2021-05-06 12:35:00|6892.43|6892.43|6897.09|6897.09|6898.92|6898.92|6891.85|6891.85|0
1620304800000|2021-05-06 12:40:00|6897.45|6897.45|6899.58|6899.58|6899.58|6899.58|6896.04|6896.04|0
1620305100000|2021-05-06 12:45:00|6899.95|6899.95|6900.41|6900.41|6900.96|6900.96|6899.28|6899.28|0
1620305400000|2021-05-06 12:50:00|6900.12|6900.12|6905.2|6905.2|6905.58|6905.58|6897.39|6897.39|0
1620305700000|2021-05-06 12:55:00|6904.83|6904.83|6899.81|6899.81|6905.53|6905.53|6895.76|6895.76|0
1620306000000|2021-05-06 13:00:00|6899.53|6899.53|6904.46|6904.46|6905.94|6905.94|6899.53|6899.53|0
1620306300000|2021-05-06 13:05:00|6904.28|6904.28|6906.95|6906.95|6908.53|6908.53|6903.39|6903.39|0
1620306600000|2021-05-06 13:10:00|6906.6|6906.6|6905.54|6905.54|6907.77|6907.77|6903.63|6903.63|0
1620306900000|2021-05-06 13:15:00|6905.35|6905.35|6900.65|6900.65|6906.61|6906.61|6899.5|6899.5|0
1620307200000|2021-05-06 13:20:00|6900.27|6900.27|6909.48|6909.48|6909.48|6909.48|6900.09|6900.09|0
1620307500000|2021-05-06 13:25:00|6909.83|6909.83|6910.12|6910.12|6910.82|6910.82|6906.52|6906.52|0
1620307800000|2021-05-06 13:30:00|6909.07|6909.07|6889.71|6889.71|6909.07|6909.07|6889.22|6889.22|0
1620308100000|2021-05-06 13:35:00|6889.36|6889.36|6897.73|6897.73|6903.89|6903.89|6888.87|6888.87|0
1620308400000|2021-05-06 13:40:00|6899.23|6899.23|6896.71|6896.71|6899.72|6899.72|6892.76|6892.76|0
1620308700000|2021-05-06 13:45:00|6896.43|6896.43|6898.08|6898.08|6900.17|6900.17|6895.59|6895.59|0
1620309000000|2021-05-06 13:50:00|6898.83|6898.83|6901.3|6901.3|6907.62|6907.62|6898.83|6898.83|0
1620309300000|2021-05-06 13:55:00|6902.27|6902.27|6893.67|6893.67|6902.27|6902.27|6893.67|6893.67|0
1620309600000|2021-05-06 14:00:00|6892.35|6892.35|6886.47|6886.47|6896.06|6896.06|6877.66|6877.66|0
1620309900000|2021-05-06 14:05:00|6886.12|6886.12|6879.86|6879.86|6887.19|6887.19|6879.86|6879.86|0
1620310200000|2021-05-06 14:10:00|6880.23|6880.23|6887.63|6887.63|6892.62|6892.62|6880.23|6880.23|0
1620310500000|2021-05-06 14:15:00|6887.95|6887.95|6889.21|6889.21|6891.4|6891.4|6887|6887|0
1620310800000|2021-05-06 14:20:00|6888.13|6888.13|6893.14|6893.14|6893.35|6893.35|6886.83|6886.83|0
1620311100000|2021-05-06 14:25:00|6892.79|6892.79|6901.42|6901.42|6901.42|6901.42|6891.44|6891.44|0
1620311400000|2021-05-06 14:30:00|6901.07|6901.07|6920.21|6920.21|6920.21|6920.21|6900.72|6900.72|0
1620311700000|2021-05-06 14:35:00|6920.56|6920.56|6917.91|6917.91|6923.46|6923.46|6917.56|6917.56|0
1620312000000|2021-05-06 14:40:00|6917.56|6917.56|6910.96|6910.96|6918.18|6918.18|6910.74|6910.74|0
1620312300000|2021-05-06 14:45:00|6910.61|6910.61|6902.32|6902.32|6912.13|6912.13|6902.32|6902.32|0
1620312600000|2021-05-06 14:50:00|6901.34|6901.34|6901.25|6901.25|6905.54|6905.54|6898.4|6898.4|0
1620312900000|2021-05-06 14:55:00|6901.59|6901.59|6912.84|6912.84|6912.84|6912.84|6901.59|6901.59|0
1620313200000|2021-05-06 15:00:00|6913.21|6913.21|6912.3|6912.3|6914.25|6914.25|6909.93|6909.93|0
1620313500000|2021-05-06 15:05:00|6911.95|6911.95|6909.69|6909.69|6914.8|6914.8|6905.9|6905.9|0
1620313800000|2021-05-06 15:10:00|6909.2|6909.2|6912.57|6912.57|6915.44|6915.44|6908.78|6908.78|0
1620314100000|2021-05-06 15:15:00|6912.28|6912.28|6914.83|6914.83|6916.59|6916.59|6912.28|6912.28|0
1620314400000|2021-05-06 15:20:00|6915.32|6915.32|6916.07|6916.07|6920.85|6920.85|6915.32|6915.32|0
1620314700000|2021-05-06 15:25:00|6916.35|6916.35|6923.81|6923.81|6923.81|6923.81|6916.25|6916.25|0
1620371700000|2021-05-07 07:15:00|6969.03|6969.03|6959.56|6959.56|6973.14|6973.14|6957.01|6957.01|0
1620372000000|2021-05-07 07:20:00|6960.61|6960.61|6969.33|6969.33|6969.33|6969.33|6960.07|6960.07|0
1620372300000|2021-05-07 07:25:00|6969.51|6969.51|6969.67|6969.67|6978.12|6978.12|6969.14|6969.14|0
1620372600000|2021-05-07 07:30:00|6969.31|6969.31|6973.06|6973.06|6975.09|6975.09|6966.04|6966.04|0
1620372900000|2021-05-07 07:35:00|6973.41|6973.41|6972.98|6972.98|6973.41|6973.41|6969.02|6969.02|0
1620373200000|2021-05-07 07:40:00|6973.86|6973.86|6975.74|6975.74|6978.66|6978.66|6972.32|6972.32|0
1620373500000|2021-05-07 07:45:00|6976.09|6976.09|6975.72|6975.72|6977.48|6977.48|6975.37|6975.37|0
1620373800000|2021-05-07 07:50:00|6975.37|6975.37|6975.38|6975.38|6975.73|6975.73|6972.19|6972.19|0
1620374100000|2021-05-07 07:55:00|6975.73|6975.73|6978.96|6978.96|6981.3|6981.3|6975.73|6975.73|0
1620374400000|2021-05-07 08:00:00|6979.3|6979.3|6970.14|6970.14|6980.71|6980.71|6970.14|6970.14|0
1620374700000|2021-05-07 08:05:00|6970.84|6970.84|6971.73|6971.73|6975.19|6975.19|6969.21|6969.21|0
1620375000000|2021-05-07 08:10:00|6971.44|6971.44|6965.62|6965.62|6972.5|6972.5|6965.62|6965.62|0
1620375300000|2021-05-07 08:15:00|6965.26|6965.26|6959.17|6959.17|6965.62|6965.62|6958.01|6958.01|0
1620375600000|2021-05-07 08:20:00|6958.68|6958.68|6959.59|6959.59|6959.97|6959.97|6954.73|6954.73|0
1620375900000|2021-05-07 08:25:00|6960.28|6960.28|6958.65|6958.65|6960.3|6960.3|6957.22|6957.22|0
1620376200000|2021-05-07 08:30:00|6958.46|6958.46|6961.95|6961.95|6963.69|6963.69|6957.18|6957.18|0
1620376500000|2021-05-07 08:35:00|6961.58|6961.58|6958.38|6958.38|6961.58|6961.58|6958.03|6958.03|0
1620376800000|2021-05-07 08:40:00|6958.75|6958.75|6963.27|6963.27|6963.56|6963.56|6957.1|6957.1|0
1620377100000|2021-05-07 08:45:00|6964.67|6964.67|6964.14|6964.14|6965.41|6965.41|6962.24|6962.24|0
1620377400000|2021-05-07 08:50:00|6963.09|6963.09|6964.91|6964.91|6965.99|6965.99|6963.09|6963.09|0
1620377700000|2021-05-07 08:55:00|6964.21|6964.21|6966.83|6966.83|6966.83|6966.83|6962.4|6962.4|0
1620378000000|2021-05-07 09:00:00|6967.32|6967.32|6969.24|6969.24|6973.83|6973.83|6967.32|6967.32|0
1620378300000|2021-05-07 09:05:00|6969.59|6969.59|6971.63|6971.63|6973.1|6973.1|6969.03|6969.03|0
1620378600000|2021-05-07 09:10:00|6973.38|6973.38|6976.94|6976.94|6977.44|6977.44|6973.38|6973.38|0
1620378900000|2021-05-07 09:15:00|6977.29|6977.29|6982.39|6982.39|6982.74|6982.74|6977.29|6977.29|0
1620379200000|2021-05-07 09:20:00|6983.09|6983.09|6980.83|6980.83|6986.04|6986.04|6980.83|6980.83|0
1620379500000|2021-05-07 09:25:00|6980.46|6980.46|6973.57|6973.57|6980.46|6980.46|6972.99|6972.99|0
1620379800000|2021-05-07 09:30:00|6973.22|6973.22|6970.49|6970.49|6973.22|6973.22|6970.33|6970.33|0
1620380100000|2021-05-07 09:35:00|6970.21|6970.21|6969.04|6969.04|6970.35|6970.35|6968.34|6968.34|0
1620380400000|2021-05-07 09:40:00|6968.85|6968.85|6968.13|6968.13|6972.75|6972.75|6968.13|6968.13|0
1620380700000|2021-05-07 09:45:00|6967.78|6967.78|6965|6965|6967.78|6967.78|6962.21|6962.21|0
1620381000000|2021-05-07 09:50:00|6964.02|6964.02|6966.84|6966.84|6966.84|6966.84|6961.96|6961.96|0
1620381300000|2021-05-07 09:55:00|6966.63|6966.63|6967.32|6967.32|6967.67|6967.67|6964.87|6964.87|0
1620381600000|2021-05-07 10:00:00|6967.51|6967.51|6967.09|6967.09|6970.18|6970.18|6966.16|6966.16|0
1620381900000|2021-05-07 10:05:00|6966.34|6966.34|6964.21|6964.21|6966.71|6966.71|6963.23|6963.23|0
1620382200000|2021-05-07 10:10:00|6963.92|6963.92|6965.07|6965.07|6966.2|6966.2|6963.92|6963.92|0
1620382500000|2021-05-07 10:15:00|6964.69|6964.69|6969.67|6969.67|6970.36|6970.36|6964.34|6964.34|0
1620382800000|2021-05-07 10:20:00|6970.04|6970.04|6965|6965|6972.1|6972.1|6964.46|6964.46|0
1620383100000|2021-05-07 10:25:00|6965.37|6965.37|6963.27|6963.27|6965.37|6965.37|6963.27|6963.27|0
1620383400000|2021-05-07 10:30:00|6964.4|6964.4|6966.67|6966.67|6970.85|6970.85|6964.04|6964.04|0
1620383700000|2021-05-07 10:35:00|6966.96|6966.96|6970.69|6970.69|6970.69|6970.69|6966.96|6966.96|0
1620384000000|2021-05-07 10:40:00|6971.86|6971.86|6973.22|6973.22|6974.52|6974.52|6971.86|6971.86|0
1620384300000|2021-05-07 10:45:00|6973.6|6973.6|6973.51|6973.51|6975.83|6975.83|6971.82|6971.82|0
1620384600000|2021-05-07 10:50:00|6973.13|6973.13|6971.59|6971.59|6973.94|6973.94|6969.84|6969.84|0
1620384900000|2021-05-07 10:55:00|6974.14|6974.14|6963.62|6963.62|6974.14|6974.14|6962.95|6962.95|0
1620385200000|2021-05-07 11:00:00|6963.97|6963.97|6959.11|6959.11|6964.67|6964.67|6957.36|6957.36|0
1620385500000|2021-05-07 11:05:00|6958.83|6958.83|6953.83|6953.83|6960.62|6960.62|6953.54|6953.54|0
1620385800000|2021-05-07 11:10:00|6953.48|6953.48|6958.08|6958.08|6958.43|6958.43|6953.48|6953.48|0
1620386100000|2021-05-07 11:15:00|6957.73|6957.73|6959.13|6959.13|6959.49|6959.49|6957.52|6957.52|0
1620386400000|2021-05-07 11:20:00|6958.79|6958.79|6956.61|6956.61|6958.79|6958.79|6956.26|6956.26|0
1620386700000|2021-05-07 11:25:00|6956.26|6956.26|6954.34|6954.34|6956.26|6956.26|6954.16|6954.16|0
1620387000000|2021-05-07 11:30:00|6954|6954|6954.79|6954.79|6955.08|6955.08|6952.52|6952.52|0
1620387300000|2021-05-07 11:35:00|6955.19|6955.19|6953.67|6953.67|6955.86|6955.86|6953.67|6953.67|0
1620387600000|2021-05-07 11:40:00|6953.19|6953.19|6952.88|6952.88|6954.12|6954.12|6952.59|6952.59|0
1620387900000|2021-05-07 11:45:00|6953.16|6953.16|6953.27|6953.27|6955.64|6955.64|6952.43|6952.43|0
1620388200000|2021-05-07 11:50:00|6952.92|6952.92|6954.03|6954.03|6954.76|6954.76|6952.78|6952.78|0
1620388500000|2021-05-07 11:55:00|6954.52|6954.52|6961.04|6961.04|6961.32|6961.32|6954.03|6954.03|0
1620388800000|2021-05-07 12:00:00|6961.39|6961.39|6960.88|6960.88|6961.87|6961.87|6960.11|6960.11|0
1620389100000|2021-05-07 12:05:00|6960.54|6960.54|6955.82|6955.82|6960.54|6960.54|6955.82|6955.82|0
1620389400000|2021-05-07 12:10:00|6956.17|6956.17|6955.81|6955.81|6956.54|6956.54|6954.46|6954.46|0
1620389700000|2021-05-07 12:15:00|6955.44|6955.44|6952.78|6952.78|6955.44|6955.44|6951.26|6951.26|0
1620390000000|2021-05-07 12:20:00|6953.27|6953.27|6953.58|6953.58|6954.28|6954.28|6953.09|6953.09|0
1620390300000|2021-05-07 12:25:00|6952.61|6952.61|6951.01|6951.01|6952.97|6952.97|6951.01|6951.01|0
1620390600000|2021-05-07 12:30:00|6950.82|6950.82|6931.36|6931.36|6950.82|6950.82|6927.77|6927.77|0
1620390900000|2021-05-07 12:35:00|6931.01|6931.01|6947.94|6947.94|6952.5|6952.5|6930.14|6930.14|0
1620391200000|2021-05-07 12:40:00|6946.82|6946.82|6934.68|6934.68|6946.82|6946.82|6932.69|6932.69|0
1620391500000|2021-05-07 12:45:00|6934.19|6934.19|6940.27|6940.27|6940.27|6940.27|6931.53|6931.53|0
1620391800000|2021-05-07 12:50:00|6940.56|6940.56|6945.39|6945.39|6945.39|6945.39|6940.56|6940.56|0
1620392100000|2021-05-07 12:55:00|6945.68|6945.68|6944.18|6944.18|6946.91|6946.91|6943.58|6943.58|0
1620392400000|2021-05-07 13:00:00|6943.48|6943.48|6947.39|6947.39|6947.75|6947.75|6943.06|6943.06|0
1620392700000|2021-05-07 13:05:00|6947.11|6947.11|6943.26|6943.26|6948.09|6948.09|6942.71|6942.71|0
1620393000000|2021-05-07 13:10:00|6943.96|6943.96|6954.07|6954.07|6954.57|6954.57|6943.96|6943.96|0
1620393300000|2021-05-07 13:15:00|6954.47|6954.47|6950.23|6950.23|6957.54|6957.54|6950.23|6950.23|0
1620393600000|2021-05-07 13:20:00|6950.81|6950.81|6946.14|6946.14|6950.81|6950.81|6944.35|6944.35|0
1620393900000|2021-05-07 13:25:00|6947|6947|6940.78|6940.78|6948.48|6948.48|6940.78|6940.78|0
1620394200000|2021-05-07 13:30:00|6940.49|6940.49|6939.21|6939.21|6942.38|6942.38|6935.79|6935.79|0
1620394500000|2021-05-07 13:35:00|6939.7|6939.7|6960.12|6960.12|6961.17|6961.17|6939.7|6939.7|0
1620394800000|2021-05-07 13:40:00|6960.82|6960.82|6960.88|6960.88|6965.34|6965.34|6959.84|6959.84|0
1620395100000|2021-05-07 13:45:00|6961.37|6961.37|6970.94|6970.94|6970.94|6970.94|6960.39|6960.39|0
1620395400000|2021-05-07 13:50:00|6971.63|6971.63|6975|6975|6975.11|6975.11|6970.87|6970.87|0
1620395700000|2021-05-07 13:55:00|6975.41|6975.41|6979.34|6979.34|6979.34|6979.34|6974.05|6974.05|0
1620396000000|2021-05-07 14:00:00|6979.69|6979.69|6988.71|6988.71|6991.4|6991.4|6979.69|6979.69|0
1620396300000|2021-05-07 14:05:00|6987.65|6987.65|6984.11|6984.11|6987.65|6987.65|6981.22|6981.22|0
1620396600000|2021-05-07 14:10:00|6983.76|6983.76|6983.67|6983.67|6986.22|6986.22|6982.7|6982.7|0
1620396900000|2021-05-07 14:15:00|6983.3|6983.3|6976.72|6976.72|6983.76|6983.76|6976.72|6976.72|0
1620397200000|2021-05-07 14:20:00|6977.07|6977.07|6975.46|6975.46|6980.14|6980.14|6975.11|6975.11|0
1620397500000|2021-05-07 14:25:00|6974.34|6974.34|6972.13|6972.13|6977.43|6977.43|6971.78|6971.78|0
1620397800000|2021-05-07 14:30:00|6971.78|6971.78|6977.97|6977.97|6977.97|6977.97|6971.49|6971.49|0
1620398100000|2021-05-07 14:35:00|6977.62|6977.62|6971.66|6971.66|6977.62|6977.62|6971.66|6971.66|0
1620398400000|2021-05-07 14:40:00|6972.36|6972.36|6979.89|6979.89|6979.89|6979.89|6972.36|6972.36|0
1620398700000|2021-05-07 14:45:00|6980.24|6980.24|6972.3|6972.3|6983.1|6983.1|6972.01|6972.01|0
1620399000000|2021-05-07 14:50:00|6972.87|6972.87|6972.5|6972.5|6974.28|6974.28|6970.14|6970.14|0
1620399300000|2021-05-07 14:55:00|6973.2|6973.2|6969.77|6969.77|6976.78|6976.78|6967.32|6967.32|0
1620399600000|2021-05-07 15:00:00|6970.12|6970.12|6969.85|6969.85|6976.82|6976.82|6969.64|6969.64|0
1620399900000|2021-05-07 15:05:00|6969.5|6969.5|6966.95|6966.95|6969.53|6969.53|6966.78|6966.78|0
1620400200000|2021-05-07 15:10:00|6967.64|6967.64|6970.41|6970.41|6971.77|6971.77|6966.67|6966.67|0
1620400500000|2021-05-07 15:15:00|6970.59|6970.59|6972.89|6972.89|6973.65|6973.65|6969.54|6969.54|0
1620400800000|2021-05-07 15:20:00|6972.52|6972.52|6975.1|6975.1|6975.33|6975.33|6972.52|6972.52|0
1620401100000|2021-05-07 15:25:00|6975.31|6975.31|6977.42|6977.42|6978.12|6978.12|6973.12|6973.12|0
1620630900000|2021-05-10 07:15:00|6957.46|6957.46|6952.65|6952.65|6957.46|6957.46|6949.15|6949.15|0
1620631200000|2021-05-10 07:20:00|6951.53|6951.53|6944.98|6944.98|6954.4|6954.4|6944.98|6944.98|0
1620631500000|2021-05-10 07:25:00|6944.96|6944.96|6940.36|6940.36|6944.96|6944.96|6938.13|6938.13|0
1620631800000|2021-05-10 07:30:00|6940.55|6940.55|6954.21|6954.21|6954.21|6954.21|6940.55|6940.55|0
1620632100000|2021-05-10 07:35:00|6955.07|6955.07|6947.76|6947.76|6955.91|6955.91|6943.2|6943.2|0
1620632400000|2021-05-10 07:40:00|6948.04|6948.04|6943.61|6943.61|6951.68|6951.68|6943.32|6943.32|0
1620632700000|2021-05-10 07:45:00|6945|6945|6942.85|6942.85|6947.44|6947.44|6941.07|6941.07|0
1620633000000|2021-05-10 07:50:00|6942.57|6942.57|6947.29|6947.29|6947.29|6947.29|6937.22|6937.22|0
1620633300000|2021-05-10 07:55:00|6946.17|6946.17|6945.32|6945.32|6947.76|6947.76|6942.81|6942.81|0
1620633600000|2021-05-10 08:00:00|6946.07|6946.07|6946.81|6946.81|6947.95|6947.95|6944.96|6944.96|0
1620633900000|2021-05-10 08:05:00|6947.38|6947.38|6952.94|6952.94|6953.12|6953.12|6946.68|6946.68|0
1620634200000|2021-05-10 08:10:00|6952.59|6952.59|6946.14|6946.14|6952.59|6952.59|6944.68|6944.68|0
1620634500000|2021-05-10 08:15:00|6945.79|6945.79|6952.67|6952.67|6952.67|6952.67|6941.27|6941.27|0
1620634800000|2021-05-10 08:20:00|6951.92|6951.92|6949.81|6949.81|6951.92|6951.92|6945.79|6945.79|0
1620635100000|2021-05-10 08:25:00|6949.63|6949.63|6945.84|6945.84|6949.63|6949.63|6944.18|6944.18|0
1620635400000|2021-05-10 08:30:00|6946.59|6946.59|6940.06|6940.06|6947.29|6947.29|6939.21|6939.21|0
1620635700000|2021-05-10 08:35:00|6941.37|6941.37|6935.79|6935.79|6942.37|6942.37|6935.23|6935.23|0
1620636000000|2021-05-10 08:40:00|6935.3|6935.3|6930.88|6930.88|6935.3|6935.3|6929.63|6929.63|0
1620636300000|2021-05-10 08:45:00|6930.52|6930.52|6927.65|6927.65|6931.25|6931.25|6927.62|6927.62|0
1620636600000|2021-05-10 08:50:00|6927.28|6927.28|6924.06|6924.06|6927.28|6927.28|6922.26|6922.26|0
1620636900000|2021-05-10 08:55:00|6923.57|6923.57|6923.67|6923.67|6927.08|6927.08|6922.83|6922.83|0
1620637200000|2021-05-10 09:00:00|6923.32|6923.32|6922.02|6922.02|6925.78|6925.78|6920.91|6920.91|0
1620637500000|2021-05-10 09:05:00|6922.21|6922.21|6926.35|6926.35|6926.7|6926.7|6922.21|6922.21|0
1620637800000|2021-05-10 09:10:00|6926|6926|6926.23|6926.23|6926.7|6926.7|6923.97|6923.97|0
1620638100000|2021-05-10 09:15:00|6925.17|6925.17|6930.91|6930.91|6930.91|6930.91|6922.52|6922.52|0
1620638400000|2021-05-10 09:20:00|6931.61|6931.61|6935.02|6935.02|6936.51|6936.51|6930.21|6930.21|0
1620638700000|2021-05-10 09:25:00|6933.97|6933.97|6930.74|6930.74|6934.03|6934.03|6930.18|6930.18|0
1620639000000|2021-05-10 09:30:00|6930.39|6930.39|6925.23|6925.23|6930.39|6930.39|6925.1|6925.1|0
1620639300000|2021-05-10 09:35:00|6925.42|6925.42|6921.79|6921.79|6925.93|6925.93|6921.59|6921.59|0
1620639600000|2021-05-10 09:40:00|6920.67|6920.67|6917.98|6917.98|6920.67|6920.67|6916.79|6916.79|0
1620639900000|2021-05-10 09:45:00|6917.77|6917.77|6918.47|6918.47|6919.45|6919.45|6917.3|6917.3|0
1620640200000|2021-05-10 09:50:00|6918.19|6918.19|6919.67|6919.67|6920.02|6920.02|6917.23|6917.23|0
1620640500000|2021-05-10 09:55:00|6919.48|6919.48|6912.84|6912.84|6919.48|6919.48|6912|6912|0
1620640800000|2021-05-10 10:00:00|6912.14|6912.14|6917.28|6917.28|6917.49|6917.49|6910.74|6910.74|0
1620641100000|2021-05-10 10:05:00|6916.3|6916.3|6915.07|6915.07|6916.97|6916.97|6914.91|6914.91|0
1620641400000|2021-05-10 10:10:00|6914.72|6914.72|6914.08|6914.08|6914.72|6914.72|6913.23|6913.23|0
1620641700000|2021-05-10 10:15:00|6913.73|6913.73|6912.5|6912.5|6913.73|6913.73|6911.75|6911.75|0
1620642000000|2021-05-10 10:20:00|6911.37|6911.37|6903.74|6903.74|6911.37|6911.37|6903.41|6903.41|0
1620642300000|2021-05-10 10:25:00|6904.09|6904.09|6907.38|6907.38|6908.49|6908.49|6904.09|6904.09|0
1620642600000|2021-05-10 10:30:00|6907.87|6907.87|6906.98|6906.98|6908.22|6908.22|6906.96|6906.96|0
1620642900000|2021-05-10 10:35:00|6907.96|6907.96|6911.35|6911.35|6911.35|6911.35|6907.47|6907.47|0
1620643200000|2021-05-10 10:40:00|6911.64|6911.64|6918.45|6918.45|6918.45|6918.45|6911.08|6911.08|0
1620643500000|2021-05-10 10:45:00|6918.64|6918.64|6916.37|6916.37|6919.26|6919.26|6915.95|6915.95|0
1620643800000|2021-05-10 10:50:00|6916.66|6916.66|6916.68|6916.68|6916.68|6916.68|6914.85|6914.85|0
1620644100000|2021-05-10 10:55:00|6916.31|6916.31|6920.46|6920.46|6920.46|6920.46|6915.2|6915.2|0
1620644400000|2021-05-10 11:00:00|6920.81|6920.81|6918.98|6918.98|6920.81|6920.81|6918.98|6918.98|0
1620644700000|2021-05-10 11:05:00|6917.94|6917.94|6915.66|6915.66|6918.75|6918.75|6914.61|6914.61|0
1620645000000|2021-05-10 11:10:00|6916.01|6916.01|6918.83|6918.83|6920.74|6920.74|6915.31|6915.31|0
1620645300000|2021-05-10 11:15:00|6920.33|6920.33|6923.55|6923.55|6925.16|6925.16|6920.33|6920.33|0
1620645600000|2021-05-10 11:20:00|6923.36|6923.36|6913.69|6913.69|6923.36|6923.36|6913.69|6913.69|0
1620645900000|2021-05-10 11:25:00|6913.34|6913.34|6915.69|6915.69|6915.69|6915.69|6912.69|6912.69|0
1620646200000|2021-05-10 11:30:00|6915.88|6915.88|6923.06|6923.06|6924.97|6924.97|6915.88|6915.88|0
1620646500000|2021-05-10 11:35:00|6923.41|6923.41|6920.13|6920.13|6924.3|6924.3|6920.13|6920.13|0
1620646800000|2021-05-10 11:40:00|6919.77|6919.77|6922.33|6922.33|6922.33|6922.33|6919.42|6919.42|0
1620647100000|2021-05-10 11:45:00|6921.98|6921.98|6917.3|6917.3|6921.98|6921.98|6917.3|6917.3|0
1620647400000|2021-05-10 11:50:00|6916.95|6916.95|6915.64|6915.64|6917.34|6917.34|6915.29|6915.29|0
1620647700000|2021-05-10 11:55:00|6915.28|6915.28|6912.99|6912.99|6915.75|6915.75|6911.77|6911.77|0
1620648000000|2021-05-10 12:00:00|6913.18|6913.18|6907.19|6907.19|6913.18|6913.18|6907.19|6907.19|0
1620648300000|2021-05-10 12:05:00|6907.37|6907.37|6911.85|6911.85|6911.85|6911.85|6905.34|6905.34|0
1620648600000|2021-05-10 12:10:00|6911.5|6911.5|6905.22|6905.22|6911.5|6911.5|6905.22|6905.22|0
1620648900000|2021-05-10 12:15:00|6904.94|6904.94|6902.67|6902.67|6908.78|6908.78|6902.11|6902.11|0
1620649200000|2021-05-10 12:20:00|6901.97|6901.97|6896.33|6896.33|6902.32|6902.32|6896.33|6896.33|0
1620649500000|2021-05-10 12:25:00|6896.68|6896.68|6889.61|6889.61|6896.68|6896.68|6889.26|6889.26|0
1620649800000|2021-05-10 12:30:00|6889.26|6889.26|6893.5|6893.5|6896.3|6896.3|6888.64|6888.64|0
1620650100000|2021-05-10 12:35:00|6893.13|6893.13|6885.2|6885.2|6893.13|6893.13|6884.8|6884.8|0
1620650400000|2021-05-10 12:40:00|6884.92|6884.92|6882.51|6882.51|6885.43|6885.43|6882.14|6882.14|0
1620650700000|2021-05-10 12:45:00|6882.02|6882.02|6877.68|6877.68|6883.19|6883.19|6877.38|6877.38|0
1620651000000|2021-05-10 12:50:00|6878.05|6878.05|6874.72|6874.72|6879.27|6879.27|6874.72|6874.72|0
1620651300000|2021-05-10 12:55:00|6874.37|6874.37|6874.23|6874.23|6875.43|6875.43|6873.13|6873.13|0
1620651600000|2021-05-10 13:00:00|6873.88|6873.88|6869.32|6869.32|6876.19|6876.19|6868.97|6868.97|0
1620651900000|2021-05-10 13:05:00|6869.81|6869.81|6877.14|6877.14|6877.49|6877.49|6869.81|6869.81|0
1620652200000|2021-05-10 13:10:00|6877.49|6877.49|6888.89|6888.89|6888.89|6888.89|6877.49|6877.49|0
1620652500000|2021-05-10 13:15:00|6889.18|6889.18|6891.19|6891.19|6892.23|6892.23|6888.05|6888.05|0
1620652800000|2021-05-10 13:20:00|6890.81|6890.81|6896.49|6896.49|6896.49|6896.49|6889.77|6889.77|0
1620653100000|2021-05-10 13:25:00|6896.84|6896.84|6899.52|6899.52|6900.08|6900.08|6894.23|6894.23|0
1620653400000|2021-05-10 13:30:00|6899.87|6899.87|6903.72|6903.72|6905.4|6905.4|6899.22|6899.22|0
1620653700000|2021-05-10 13:35:00|6903.37|6903.37|6905.05|6905.05|6905.78|6905.78|6901.84|6901.84|0
1620654000000|2021-05-10 13:40:00|6904.56|6904.56|6910.08|6910.08|6910.43|6910.43|6900.73|6900.73|0
1620654300000|2021-05-10 13:45:00|6908.96|6908.96|6910.04|6910.04|6911.11|6911.11|6904.71|6904.71|0
1620654600000|2021-05-10 13:50:00|6909.56|6909.56|6919.34|6919.34|6919.82|6919.82|6907.1|6907.1|0
1620654900000|2021-05-10 13:55:00|6918.99|6918.99|6926.32|6926.32|6926.32|6926.32|6916.92|6916.92|0
1620655200000|2021-05-10 14:00:00|6925.83|6925.83|6914.57|6914.57|6927.07|6927.07|6912.44|6912.44|0
1620655500000|2021-05-10 14:05:00|6913.87|6913.87|6919.75|6919.75|6919.75|6919.75|6910.77|6910.77|0
1620655800000|2021-05-10 14:10:00|6919.38|6919.38|6919.01|6919.01|6924.19|6924.19|6917.82|6917.82|0
1620656100000|2021-05-10 14:15:00|6919.73|6919.73|6910.28|6910.28|6920.08|6920.08|6909.64|6909.64|0
1620656400000|2021-05-10 14:20:00|6909.57|6909.57|6912.27|6912.27|6918.46|6918.46|6909.57|6909.57|0
1620656700000|2021-05-10 14:25:00|6911.93|6911.93|6908.56|6908.56|6913.01|6913.01|6908.56|6908.56|0
1620657000000|2021-05-10 14:30:00|6908.27|6908.27|6909.64|6909.64|6912.4|6912.4|6905.07|6905.07|0
1620657300000|2021-05-10 14:35:00|6909.29|6909.29|6910.56|6910.56|6913.51|6913.51|6908.3|6908.3|0
1620657600000|2021-05-10 14:40:00|6910.91|6910.91|6912.67|6912.67|6914.72|6914.72|6910.53|6910.53|0
1620657900000|2021-05-10 14:45:00|6912.38|6912.38|6915.39|6915.39|6917.21|6917.21|6912.38|6912.38|0
1620658200000|2021-05-10 14:50:00|6915.11|6915.11|6908.95|6908.95|6915.8|6915.8|6908.32|6908.32|0
1620658500000|2021-05-10 14:55:00|6908.6|6908.6|6914.89|6914.89|6914.89|6914.89|6905.73|6905.73|0
1620658800000|2021-05-10 15:00:00|6915.64|6915.64|6920.63|6920.63|6923.49|6923.49|6915.21|6915.21|0
1620659100000|2021-05-10 15:05:00|6920.28|6920.28|6923.34|6923.34|6923.66|6923.66|6920.28|6920.28|0
1620659400000|2021-05-10 15:10:00|6922.64|6922.64|6926.48|6926.48|6926.85|6926.85|6922.64|6922.64|0
1620659700000|2021-05-10 15:15:00|6926.13|6926.13|6931.69|6931.69|6932.63|6932.63|6924.38|6924.38|0
1620660000000|2021-05-10 15:20:00|6931.28|6931.28|6931.48|6931.48|6934.28|6934.28|6930.04|6930.04|0
1620660300000|2021-05-10 15:25:00|6931.83|6931.83|6934.11|6934.11|6935.7|6935.7|6929.94|6929.94|0
1620630900000|2021-05-10 07:15:00|6957.46|6957.46|6952.65|6952.65|6957.46|6957.46|6949.15|6949.15|0
1620631200000|2021-05-10 07:20:00|6951.53|6951.53|6944.98|6944.98|6954.4|6954.4|6944.98|6944.98|0
1620631500000|2021-05-10 07:25:00|6944.96|6944.96|6940.36|6940.36|6944.96|6944.96|6938.13|6938.13|0
1620631800000|2021-05-10 07:30:00|6940.55|6940.55|6954.21|6954.21|6954.21|6954.21|6940.55|6940.55|0
1620632100000|2021-05-10 07:35:00|6955.07|6955.07|6947.76|6947.76|6955.91|6955.91|6943.2|6943.2|0
1620632400000|2021-05-10 07:40:00|6948.04|6948.04|6943.61|6943.61|6951.68|6951.68|6943.32|6943.32|0
1620632700000|2021-05-10 07:45:00|6945|6945|6942.85|6942.85|6947.44|6947.44|6941.07|6941.07|0
1620633000000|2021-05-10 07:50:00|6942.57|6942.57|6947.29|6947.29|6947.29|6947.29|6937.22|6937.22|0
1620633300000|2021-05-10 07:55:00|6946.17|6946.17|6945.32|6945.32|6947.76|6947.76|6942.81|6942.81|0
1620633600000|2021-05-10 08:00:00|6946.07|6946.07|6946.81|6946.81|6947.95|6947.95|6944.96|6944.96|0
1620633900000|2021-05-10 08:05:00|6947.38|6947.38|6952.94|6952.94|6953.12|6953.12|6946.68|6946.68|0
1620634200000|2021-05-10 08:10:00|6952.59|6952.59|6946.14|6946.14|6952.59|6952.59|6944.68|6944.68|0
1620634500000|2021-05-10 08:15:00|6945.79|6945.79|6952.67|6952.67|6952.67|6952.67|6941.27|6941.27|0
1620634800000|2021-05-10 08:20:00|6951.92|6951.92|6949.81|6949.81|6951.92|6951.92|6945.79|6945.79|0
1620635100000|2021-05-10 08:25:00|6949.63|6949.63|6945.84|6945.84|6949.63|6949.63|6944.18|6944.18|0
1620635400000|2021-05-10 08:30:00|6946.59|6946.59|6940.06|6940.06|6947.29|6947.29|6939.21|6939.21|0
1620635700000|2021-05-10 08:35:00|6941.37|6941.37|6935.79|6935.79|6942.37|6942.37|6935.23|6935.23|0
1620636000000|2021-05-10 08:40:00|6935.3|6935.3|6930.88|6930.88|6935.3|6935.3|6929.63|6929.63|0
1620636300000|2021-05-10 08:45:00|6930.52|6930.52|6927.65|6927.65|6931.25|6931.25|6927.62|6927.62|0
1620636600000|2021-05-10 08:50:00|6927.28|6927.28|6924.06|6924.06|6927.28|6927.28|6922.26|6922.26|0
1620636900000|2021-05-10 08:55:00|6923.57|6923.57|6923.67|6923.67|6927.08|6927.08|6922.83|6922.83|0
1620637200000|2021-05-10 09:00:00|6923.32|6923.32|6922.02|6922.02|6925.78|6925.78|6920.91|6920.91|0
1620637500000|2021-05-10 09:05:00|6922.21|6922.21|6926.35|6926.35|6926.7|6926.7|6922.21|6922.21|0
1620637800000|2021-05-10 09:10:00|6926|6926|6926.23|6926.23|6926.7|6926.7|6923.97|6923.97|0
1620638100000|2021-05-10 09:15:00|6925.17|6925.17|6930.91|6930.91|6930.91|6930.91|6922.52|6922.52|0
1620638400000|2021-05-10 09:20:00|6931.61|6931.61|6935.02|6935.02|6936.51|6936.51|6930.21|6930.21|0
1620638700000|2021-05-10 09:25:00|6933.97|6933.97|6930.74|6930.74|6934.03|6934.03|6930.18|6930.18|0
1620639000000|2021-05-10 09:30:00|6930.39|6930.39|6925.23|6925.23|6930.39|6930.39|6925.1|6925.1|0
1620639300000|2021-05-10 09:35:00|6925.42|6925.42|6921.79|6921.79|6925.93|6925.93|6921.59|6921.59|0
1620639600000|2021-05-10 09:40:00|6920.67|6920.67|6917.98|6917.98|6920.67|6920.67|6916.79|6916.79|0
1620639900000|2021-05-10 09:45:00|6917.77|6917.77|6918.47|6918.47|6919.45|6919.45|6917.3|6917.3|0
1620640200000|2021-05-10 09:50:00|6918.19|6918.19|6919.67|6919.67|6920.02|6920.02|6917.23|6917.23|0
1620640500000|2021-05-10 09:55:00|6919.48|6919.48|6912.84|6912.84|6919.48|6919.48|6912|6912|0
1620640800000|2021-05-10 10:00:00|6912.14|6912.14|6917.28|6917.28|6917.49|6917.49|6910.74|6910.74|0
1620641100000|2021-05-10 10:05:00|6916.3|6916.3|6915.07|6915.07|6916.97|6916.97|6914.91|6914.91|0
1620641400000|2021-05-10 10:10:00|6914.72|6914.72|6914.08|6914.08|6914.72|6914.72|6913.23|6913.23|0
1620641700000|2021-05-10 10:15:00|6913.73|6913.73|6912.5|6912.5|6913.73|6913.73|6911.75|6911.75|0
1620642000000|2021-05-10 10:20:00|6911.37|6911.37|6903.74|6903.74|6911.37|6911.37|6903.41|6903.41|0
1620642300000|2021-05-10 10:25:00|6904.09|6904.09|6907.38|6907.38|6908.49|6908.49|6904.09|6904.09|0
1620642600000|2021-05-10 10:30:00|6907.87|6907.87|6906.98|6906.98|6908.22|6908.22|6906.96|6906.96|0
1620642900000|2021-05-10 10:35:00|6907.96|6907.96|6911.35|6911.35|6911.35|6911.35|6907.47|6907.47|0
1620643200000|2021-05-10 10:40:00|6911.64|6911.64|6918.45|6918.45|6918.45|6918.45|6911.08|6911.08|0
1620643500000|2021-05-10 10:45:00|6918.64|6918.64|6916.37|6916.37|6919.26|6919.26|6915.95|6915.95|0
1620643800000|2021-05-10 10:50:00|6916.66|6916.66|6916.68|6916.68|6916.68|6916.68|6914.85|6914.85|0
1620644100000|2021-05-10 10:55:00|6916.31|6916.31|6920.46|6920.46|6920.46|6920.46|6915.2|6915.2|0
1620644400000|2021-05-10 11:00:00|6920.81|6920.81|6918.98|6918.98|6920.81|6920.81|6918.98|6918.98|0
1620644700000|2021-05-10 11:05:00|6917.94|6917.94|6915.66|6915.66|6918.75|6918.75|6914.61|6914.61|0
1620645000000|2021-05-10 11:10:00|6916.01|6916.01|6918.83|6918.83|6920.74|6920.74|6915.31|6915.31|0
1620645300000|2021-05-10 11:15:00|6920.33|6920.33|6923.55|6923.55|6925.16|6925.16|6920.33|6920.33|0
1620645600000|2021-05-10 11:20:00|6923.36|6923.36|6913.69|6913.69|6923.36|6923.36|6913.69|6913.69|0
1620645900000|2021-05-10 11:25:00|6913.34|6913.34|6915.69|6915.69|6915.69|6915.69|6912.69|6912.69|0
1620646200000|2021-05-10 11:30:00|6915.88|6915.88|6923.06|6923.06|6924.97|6924.97|6915.88|6915.88|0
1620646500000|2021-05-10 11:35:00|6923.41|6923.41|6920.13|6920.13|6924.3|6924.3|6920.13|6920.13|0
1620646800000|2021-05-10 11:40:00|6919.77|6919.77|6922.33|6922.33|6922.33|6922.33|6919.42|6919.42|0
1620647100000|2021-05-10 11:45:00|6921.98|6921.98|6917.3|6917.3|6921.98|6921.98|6917.3|6917.3|0
1620647400000|2021-05-10 11:50:00|6916.95|6916.95|6915.64|6915.64|6917.34|6917.34|6915.29|6915.29|0
1620647700000|2021-05-10 11:55:00|6915.28|6915.28|6912.99|6912.99|6915.75|6915.75|6911.77|6911.77|0
1620648000000|2021-05-10 12:00:00|6913.18|6913.18|6907.19|6907.19|6913.18|6913.18|6907.19|6907.19|0
1620648300000|2021-05-10 12:05:00|6907.37|6907.37|6911.85|6911.85|6911.85|6911.85|6905.34|6905.34|0
1620648600000|2021-05-10 12:10:00|6911.5|6911.5|6905.22|6905.22|6911.5|6911.5|6905.22|6905.22|0
1620648900000|2021-05-10 12:15:00|6904.94|6904.94|6902.67|6902.67|6908.78|6908.78|6902.11|6902.11|0
1620649200000|2021-05-10 12:20:00|6901.97|6901.97|6896.33|6896.33|6902.32|6902.32|6896.33|6896.33|0
1620649500000|2021-05-10 12:25:00|6896.68|6896.68|6889.61|6889.61|6896.68|6896.68|6889.26|6889.26|0
1620649800000|2021-05-10 12:30:00|6889.26|6889.26|6893.5|6893.5|6896.3|6896.3|6888.64|6888.64|0
1620650100000|2021-05-10 12:35:00|6893.13|6893.13|6885.2|6885.2|6893.13|6893.13|6884.8|6884.8|0
1620650400000|2021-05-10 12:40:00|6884.92|6884.92|6882.51|6882.51|6885.43|6885.43|6882.14|6882.14|0
1620650700000|2021-05-10 12:45:00|6882.02|6882.02|6877.68|6877.68|6883.19|6883.19|6877.38|6877.38|0
1620651000000|2021-05-10 12:50:00|6878.05|6878.05|6874.72|6874.72|6879.27|6879.27|6874.72|6874.72|0
1620651300000|2021-05-10 12:55:00|6874.37|6874.37|6874.23|6874.23|6875.43|6875.43|6873.13|6873.13|0
1620651600000|2021-05-10 13:00:00|6873.88|6873.88|6869.32|6869.32|6876.19|6876.19|6868.97|6868.97|0
1620651900000|2021-05-10 13:05:00|6869.81|6869.81|6877.14|6877.14|6877.49|6877.49|6869.81|6869.81|0
1620652200000|2021-05-10 13:10:00|6877.49|6877.49|6888.89|6888.89|6888.89|6888.89|6877.49|6877.49|0
1620652500000|2021-05-10 13:15:00|6889.18|6889.18|6891.19|6891.19|6892.23|6892.23|6888.05|6888.05|0
1620652800000|2021-05-10 13:20:00|6890.81|6890.81|6896.49|6896.49|6896.49|6896.49|6889.77|6889.77|0
1620653100000|2021-05-10 13:25:00|6896.84|6896.84|6899.52|6899.52|6900.08|6900.08|6894.23|6894.23|0
1620653400000|2021-05-10 13:30:00|6899.87|6899.87|6903.72|6903.72|6905.4|6905.4|6899.22|6899.22|0
1620653700000|2021-05-10 13:35:00|6903.37|6903.37|6905.05|6905.05|6905.78|6905.78|6901.84|6901.84|0
1620654000000|2021-05-10 13:40:00|6904.56|6904.56|6910.08|6910.08|6910.43|6910.43|6900.73|6900.73|0
1620654300000|2021-05-10 13:45:00|6908.96|6908.96|6910.04|6910.04|6911.11|6911.11|6904.71|6904.71|0
1620654600000|2021-05-10 13:50:00|6909.56|6909.56|6919.34|6919.34|6919.82|6919.82|6907.1|6907.1|0
1620654900000|2021-05-10 13:55:00|6918.99|6918.99|6926.32|6926.32|6926.32|6926.32|6916.92|6916.92|0
1620655200000|2021-05-10 14:00:00|6925.83|6925.83|6914.57|6914.57|6927.07|6927.07|6912.44|6912.44|0
1620655500000|2021-05-10 14:05:00|6913.87|6913.87|6919.75|6919.75|6919.75|6919.75|6910.77|6910.77|0
1620655800000|2021-05-10 14:10:00|6919.38|6919.38|6919.01|6919.01|6924.19|6924.19|6917.82|6917.82|0
1620656100000|2021-05-10 14:15:00|6919.73|6919.73|6910.28|6910.28|6920.08|6920.08|6909.64|6909.64|0
1620656400000|2021-05-10 14:20:00|6909.57|6909.57|6912.27|6912.27|6918.46|6918.46|6909.57|6909.57|0
1620656700000|2021-05-10 14:25:00|6911.93|6911.93|6908.56|6908.56|6913.01|6913.01|6908.56|6908.56|0
1620657000000|2021-05-10 14:30:00|6908.27|6908.27|6909.64|6909.64|6912.4|6912.4|6905.07|6905.07|0
1620657300000|2021-05-10 14:35:00|6909.29|6909.29|6910.56|6910.56|6913.51|6913.51|6908.3|6908.3|0
1620657600000|2021-05-10 14:40:00|6910.91|6910.91|6912.67|6912.67|6914.72|6914.72|6910.53|6910.53|0
1620657900000|2021-05-10 14:45:00|6912.38|6912.38|6915.39|6915.39|6917.21|6917.21|6912.38|6912.38|0
1620658200000|2021-05-10 14:50:00|6915.11|6915.11|6908.95|6908.95|6915.8|6915.8|6908.32|6908.32|0
1620658500000|2021-05-10 14:55:00|6908.6|6908.6|6914.89|6914.89|6914.89|6914.89|6905.73|6905.73|0
1620658800000|2021-05-10 15:00:00|6915.64|6915.64|6920.63|6920.63|6923.49|6923.49|6915.21|6915.21|0
1620659100000|2021-05-10 15:05:00|6920.28|6920.28|6923.34|6923.34|6923.66|6923.66|6920.28|6920.28|0
1620659400000|2021-05-10 15:10:00|6922.64|6922.64|6926.48|6926.48|6926.85|6926.85|6922.64|6922.64|0
1620659700000|2021-05-10 15:15:00|6926.13|6926.13|6931.69|6931.69|6932.63|6932.63|6924.38|6924.38|0
1620660000000|2021-05-10 15:20:00|6931.28|6931.28|6931.48|6931.48|6934.28|6934.28|6930.04|6930.04|0
1620660300000|2021-05-10 15:25:00|6931.83|6931.83|6934.11|6934.11|6935.7|6935.7|6929.94|6929.94|0
1620717300000|2021-05-11 07:15:00|6779.78|6779.78|6781.23|6781.23|6787.89|6787.89|6770.99|6770.99|0
1620717600000|2021-05-11 07:20:00|6780.18|6780.18|6768.69|6768.69|6784.14|6784.14|6768.69|6768.69|0
1620717900000|2021-05-11 07:25:00|6769.04|6769.04|6771.61|6771.61|6771.91|6771.91|6761.03|6761.03|0
1620718200000|2021-05-11 07:30:00|6771.12|6771.12|6749.48|6749.48|6771.12|6771.12|6749.48|6749.48|0
1620718500000|2021-05-11 07:35:00|6749.13|6749.13|6745.7|6745.7|6753.82|6753.82|6745.7|6745.7|0
1620718800000|2021-05-11 07:40:00|6745.35|6745.35|6740.69|6740.69|6745.7|6745.7|6731.7|6731.7|0
1620719100000|2021-05-11 07:45:00|6738.89|6738.89|6726.5|6726.5|6739.73|6739.73|6724.67|6724.67|0
1620719400000|2021-05-11 07:50:00|6726.15|6726.15|6733.25|6733.25|6734.15|6734.15|6726.15|6726.15|0
1620719700000|2021-05-11 07:55:00|6732.9|6732.9|6752.85|6752.85|6752.85|6752.85|6732.45|6732.45|0
1620720000000|2021-05-11 08:00:00|6753.9|6753.9|6720.5|6720.5|6753.9|6753.9|6720.5|6720.5|0
1620720300000|2021-05-11 08:05:00|6719.46|6719.46|6722.69|6722.69|6725.98|6725.98|6719.46|6719.46|0
1620720600000|2021-05-11 08:10:00|6722.34|6722.34|6710.73|6710.73|6723.04|6723.04|6710.73|6710.73|0
1620720900000|2021-05-11 08:15:00|6710.03|6710.03|6711.1|6711.1|6717.28|6717.28|6707.12|6707.12|0
1620721200000|2021-05-11 08:20:00|6711.31|6711.31|6721.5|6721.5|6724.6|6724.6|6710.96|6710.96|0
1620721500000|2021-05-11 08:25:00|6720.45|6720.45|6719.98|6719.98|6720.68|6720.68|6712.15|6712.15|0
1620721800000|2021-05-11 08:30:00|6719.63|6719.63|6711.62|6711.62|6723.46|6723.46|6711.39|6711.39|0
1620722100000|2021-05-11 08:35:00|6710.57|6710.57|6721.44|6721.44|6721.44|6721.44|6710.22|6710.22|0
1620722400000|2021-05-11 08:40:00|6721.09|6721.09|6728.25|6728.25|6728.67|6728.67|6719.41|6719.41|0
1620722700000|2021-05-11 08:45:00|6727.2|6727.2|6734.56|6734.56|6734.56|6734.56|6725.78|6725.78|0
1620723000000|2021-05-11 08:50:00|6733.15|6733.15|6723.17|6723.17|6733.26|6733.26|6722.82|6722.82|0
1620723300000|2021-05-11 08:55:00|6722.47|6722.47|6720.14|6720.14|6722.82|6722.82|6716.58|6716.58|0
1620723600000|2021-05-11 09:00:00|6719.44|6719.44|6731.83|6731.83|6731.83|6731.83|6719.09|6719.09|0
1620723900000|2021-05-11 09:05:00|6732.53|6732.53|6730.81|6730.81|6735.03|6735.03|6729.9|6729.9|0
1620724200000|2021-05-11 09:10:00|6730.46|6730.46|6725.07|6725.07|6730.46|6730.46|6725.07|6725.07|0
1620724500000|2021-05-11 09:15:00|6724.32|6724.32|6734.45|6734.45|6734.45|6734.45|6722.01|6722.01|0
1620724800000|2021-05-11 09:20:00|6734.26|6734.26|6724.95|6724.95|6734.26|6734.26|6724.93|6724.93|0
1620725100000|2021-05-11 09:25:00|6724.25|6724.25|6714.98|6714.98|6724.31|6724.31|6714.63|6714.63|0
1620725400000|2021-05-11 09:30:00|6714.41|6714.41|6722.94|6722.94|6724.56|6724.56|6714.12|6714.12|0
1620725700000|2021-05-11 09:35:00|6722.59|6722.59|6727.54|6727.54|6727.54|6727.54|6722.03|6722.03|0
1620726000000|2021-05-11 09:40:00|6726.05|6726.05|6727.09|6727.09|6727.09|6727.09|6721.98|6721.98|0
1620726300000|2021-05-11 09:45:00|6726.72|6726.72|6714.73|6714.73|6727.93|6727.93|6714.24|6714.24|0
1620726600000|2021-05-11 09:50:00|6714.03|6714.03|6717.12|6717.12|6717.16|6717.16|6711.32|6711.32|0
1620726900000|2021-05-11 09:55:00|6717.4|6717.4|6719.59|6719.59|6721.27|6721.27|6716.56|6716.56|0
1620727200000|2021-05-11 10:00:00|6719.1|6719.1|6710.43|6710.43|6722.47|6722.47|6709.73|6709.73|0
1620727500000|2021-05-11 10:05:00|6710.78|6710.78|6699.62|6699.62|6711.13|6711.13|6699.04|6699.04|0
1620727800000|2021-05-11 10:10:00|6699.97|6699.97|6702.13|6702.13|6702.88|6702.88|6699|6699|0
1620728100000|2021-05-11 10:15:00|6701.94|6701.94|6714.89|6714.89|6714.89|6714.89|6701.94|6701.94|0
1620728400000|2021-05-11 10:20:00|6715.24|6715.24|6708.72|6708.72|6715.24|6715.24|6708.53|6708.53|0
1620728700000|2021-05-11 10:25:00|6708.37|6708.37|6702.44|6702.44|6708.37|6708.37|6702.44|6702.44|0
1620729000000|2021-05-11 10:30:00|6702.73|6702.73|6706.3|6706.3|6707.15|6707.15|6702.38|6702.38|0
1620729300000|2021-05-11 10:35:00|6706.59|6706.59|6710.06|6710.06|6711.98|6711.98|6706.59|6706.59|0
1620729600000|2021-05-11 10:40:00|6710.12|6710.12|6703.2|6703.2|6710.12|6710.12|6702.79|6702.79|0
1620729900000|2021-05-11 10:45:00|6703.77|6703.77|6703.48|6703.48|6708.21|6708.21|6703.4|6703.4|0
1620730200000|2021-05-11 10:50:00|6703.13|6703.13|6706.53|6706.53|6706.84|6706.84|6703.13|6703.13|0
1620730500000|2021-05-11 10:55:00|6706.05|6706.05|6706.36|6706.36|6708.98|6708.98|6704.2|6704.2|0
1620730800000|2021-05-11 11:00:00|6705.87|6705.87|6706.2|6706.2|6710.09|6710.09|6705.27|6705.27|0
1620731100000|2021-05-11 11:05:00|6705.84|6705.84|6711.6|6711.6|6711.6|6711.6|6704.74|6704.74|0
1620731400000|2021-05-11 11:10:00|6711.25|6711.25|6726.32|6726.32|6727.02|6727.02|6711.25|6711.25|0
1620731700000|2021-05-11 11:15:00|6727.02|6727.02|6726.31|6726.31|6730.61|6730.61|6724.36|6724.36|0
1620732000000|2021-05-11 11:20:00|6725.95|6725.95|6729.37|6729.37|6731.31|6731.31|6723.53|6723.53|0
1620732300000|2021-05-11 11:25:00|6728.67|6728.67|6725.08|6725.08|6731.78|6731.78|6724.9|6724.9|0
1620732600000|2021-05-11 11:30:00|6724.73|6724.73|6718.57|6718.57|6724.73|6724.73|6716.75|6716.75|0
1620732900000|2021-05-11 11:35:00|6719.69|6719.69|6718.06|6718.06|6720.94|6720.94|6715.52|6715.52|0
1620733200000|2021-05-11 11:40:00|6717.68|6717.68|6716.86|6716.86|6717.68|6717.68|6712.72|6712.72|0
1620733500000|2021-05-11 11:45:00|6717.57|6717.57|6720.16|6720.16|6720.16|6720.16|6717.03|6717.03|0
1620733800000|2021-05-11 11:50:00|6720.51|6720.51|6716.39|6716.39|6720.61|6720.61|6716.39|6716.39|0
1620734100000|2021-05-11 11:55:00|6716.74|6716.74|6707.44|6707.44|6717.29|6717.29|6706.04|6706.04|0
1620734400000|2021-05-11 12:00:00|6707.25|6707.25|6709.48|6709.48|6710.34|6710.34|6701.82|6701.82|0
1620734700000|2021-05-11 12:05:00|6709.13|6709.13|6693.36|6693.36|6709.48|6709.48|6693.3|6693.3|0
1620735000000|2021-05-11 12:10:00|6692.78|6692.78|6693.28|6693.28|6694.67|6694.67|6691.18|6691.18|0
1620735300000|2021-05-11 12:15:00|6693.81|6693.81|6679.19|6679.19|6694.14|6694.14|6679.19|6679.19|0
1620735600000|2021-05-11 12:20:00|6678.63|6678.63|6677.46|6677.46|6680.36|6680.36|6674.85|6674.85|0
1620735900000|2021-05-11 12:25:00|6677.27|6677.27|6671.73|6671.73|6677.27|6677.27|6671|6671|0
1620736200000|2021-05-11 12:30:00|6672.45|6672.45|6675.46|6675.46|6678.3|6678.3|6671.16|6671.16|0
1620736500000|2021-05-11 12:35:00|6676.16|6676.16|6685.51|6685.51|6685.69|6685.69|6674.87|6674.87|0
1620736800000|2021-05-11 12:40:00|6685.16|6685.16|6687.64|6687.64|6687.64|6687.64|6682.99|6682.99|0
1620737100000|2021-05-11 12:45:00|6687.99|6687.99|6680.72|6680.72|6689.61|6689.61|6680.72|6680.72|0
1620737400000|2021-05-11 12:50:00|6678.63|6678.63|6676.99|6676.99|6680.86|6680.86|6676.99|6676.99|0
1620737700000|2021-05-11 12:55:00|6677.17|6677.17|6672.96|6672.96|6679.31|6679.31|6672.61|6672.61|0
1620738000000|2021-05-11 13:00:00|6672.48|6672.48|6661.79|6661.79|6672.48|6672.48|6661.79|6661.79|0
1620738300000|2021-05-11 13:05:00|6662.92|6662.92|6659.18|6659.18|6666.99|6666.99|6657.62|6657.62|0
1620738600000|2021-05-11 13:10:00|6659.53|6659.53|6656.47|6656.47|6662.21|6662.21|6656.47|6656.47|0
1620738900000|2021-05-11 13:15:00|6656.12|6656.12|6671.57|6671.57|6673.01|6673.01|6656.12|6656.12|0
1620739200000|2021-05-11 13:20:00|6671.93|6671.93|6671.97|6671.97|6676.28|6676.28|6670.93|6670.93|0
1620739500000|2021-05-11 13:25:00|6671.6|6671.6|6673.71|6673.71|6674.03|6674.03|6671.6|6671.6|0
1620739800000|2021-05-11 13:30:00|6674|6674|6680.92|6680.92|6683.19|6683.19|6666.86|6666.86|0
1620740100000|2021-05-11 13:35:00|6681.29|6681.29|6686.5|6686.5|6686.83|6686.83|6676.51|6676.51|0
1620740400000|2021-05-11 13:40:00|6686.02|6686.02|6708.87|6708.87|6712.77|6712.77|6685.53|6685.53|0
1620740700000|2021-05-11 13:45:00|6708.17|6708.17|6712.19|6712.19|6715.14|6715.14|6702.38|6702.38|0
1620741000000|2021-05-11 13:50:00|6712.89|6712.89|6719.54|6719.54|6719.54|6719.54|6711.71|6711.71|0
1620741300000|2021-05-11 13:55:00|6719.89|6719.89|6735.87|6735.87|6736.03|6736.03|6719.17|6719.17|0
1620741600000|2021-05-11 14:00:00|6737.3|6737.3|6734.41|6734.41|6739.24|6739.24|6728|6728|0
1620741900000|2021-05-11 14:05:00|6734.9|6734.9|6713.27|6713.27|6736.03|6736.03|6712.78|6712.78|0
1620742200000|2021-05-11 14:10:00|6712.78|6712.78|6704.69|6704.69|6715.63|6715.63|6704.69|6704.69|0
1620742500000|2021-05-11 14:15:00|6704.2|6704.2|6695.02|6695.02|6704.48|6704.48|6691.4|6691.4|0
1620742800000|2021-05-11 14:20:00|6694.32|6694.32|6687.1|6687.1|6702.73|6702.73|6687.1|6687.1|0
1620743100000|2021-05-11 14:25:00|6684.34|6684.34|6661.96|6661.96|6686.67|6686.67|6661.96|6661.96|0
1620743400000|2021-05-11 14:30:00|6662.31|6662.31|6651.08|6651.08|6663.13|6663.13|6651.08|6651.08|0
1620743700000|2021-05-11 14:35:00|6651.45|6651.45|6650.23|6650.23|6651.99|6651.99|6643.65|6643.65|0
1620744000000|2021-05-11 14:40:00|6649.53|6649.53|6662.56|6662.56|6663.61|6663.61|6649.18|6649.18|0
1620744300000|2021-05-11 14:45:00|6661.84|6661.84|6660.33|6660.33|6663.38|6663.38|6652.28|6652.28|0
1620744600000|2021-05-11 14:50:00|6661.38|6661.38|6665.97|6665.97|6669.62|6669.62|6661.38|6661.38|0
1620744900000|2021-05-11 14:55:00|6663.6|6663.6|6664.28|6664.28|6669.24|6669.24|6659.23|6659.23|0
1620745200000|2021-05-11 15:00:00|6664.11|6664.11|6657.22|6657.22|6667.14|6667.14|6656.73|6656.73|0
1620745500000|2021-05-11 15:05:00|6657.57|6657.57|6666.66|6666.66|6672.13|6672.13|6652.35|6652.35|0
1620745800000|2021-05-11 15:10:00|6666.29|6666.29|6670.42|6670.42|6670.77|6670.77|6662.71|6662.71|0
1620746100000|2021-05-11 15:15:00|6670.77|6670.77|6674.87|6674.87|6677.17|6677.17|6666.57|6666.57|0
1620746400000|2021-05-11 15:20:00|6675.22|6675.22|6673.46|6673.46|6677.71|6677.71|6668.56|6668.56|0
1620746700000|2021-05-11 15:25:00|6673.75|6673.75|6678.98|6678.98|6681.51|6681.51|6672.03|6672.03|0
1620803700000|2021-05-12 07:15:00|6697.24|6697.24|6698.29|6698.29|6706.5|6706.5|6695.66|6695.66|0
1620804000000|2021-05-12 07:20:00|6697.92|6697.92|6701.13|6701.13|6702.3|6702.3|6697.23|6697.23|0
1620804300000|2021-05-12 07:25:00|6701.83|6701.83|6711.46|6711.46|6711.46|6711.46|6701.83|6701.83|0
1620804600000|2021-05-12 07:30:00|6712.51|6712.51|6721.1|6721.1|6721.55|6721.55|6711.22|6711.22|0
1620804900000|2021-05-12 07:35:00|6721.29|6721.29|6717.59|6717.59|6726.36|6726.36|6716.54|6716.54|0
1620805200000|2021-05-12 07:40:00|6718.34|6718.34|6729.66|6729.66|6730.36|6730.36|6717.99|6717.99|0
1620805500000|2021-05-12 07:45:00|6732.01|6732.01|6743.38|6743.38|6745.13|6745.13|6732.01|6732.01|0
1620805800000|2021-05-12 07:50:00|6744.79|6744.79|6737.9|6737.9|6745.86|6745.86|6736.49|6736.49|0
1620806100000|2021-05-12 07:55:00|6737.53|6737.53|6738.07|6738.07|6738.98|6738.98|6733.53|6733.53|0
1620806400000|2021-05-12 08:00:00|6738.26|6738.26|6735.37|6735.37|6743.11|6743.11|6735.37|6735.37|0
1620806700000|2021-05-12 08:05:00|6735.02|6735.02|6730.26|6730.26|6735.02|6735.02|6729.89|6729.89|0
1620807000000|2021-05-12 08:10:00|6730.61|6730.61|6717.15|6717.15|6730.61|6730.61|6716.8|6716.8|0
1620807300000|2021-05-12 08:15:00|6718.2|6718.2|6714.27|6714.27|6719.32|6719.32|6710.61|6710.61|0
1620807600000|2021-05-12 08:20:00|6713.92|6713.92|6718.88|6718.88|6719.18|6719.18|6713.92|6713.92|0
1620807900000|2021-05-12 08:25:00|6718.53|6718.53|6715.83|6715.83|6720.63|6720.63|6714.33|6714.33|0
1620808200000|2021-05-12 08:30:00|6716.2|6716.2|6715.48|6715.48|6720.33|6720.33|6711.99|6711.99|0
1620808500000|2021-05-12 08:35:00|6715.13|6715.13|6722|6722|6722.7|6722.7|6713.7|6713.7|0
1620808800000|2021-05-12 08:40:00|6721.25|6721.25|6714.35|6714.35|6721.98|6721.98|6712.27|6712.27|0
1620809100000|2021-05-12 08:45:00|6715.05|6715.05|6720.53|6720.53|6723.46|6723.46|6715.05|6715.05|0
1620809400000|2021-05-12 08:50:00|6720.34|6720.34|6726.38|6726.38|6729.18|6729.18|6720.34|6720.34|0
1620809700000|2021-05-12 08:55:00|6726.73|6726.73|6728.34|6728.34|6729.04|6729.04|6722.89|6722.89|0
1620810000000|2021-05-12 09:00:00|6728.53|6728.53|6730.58|6730.58|6733.12|6733.12|6728.53|6728.53|0
1620810300000|2021-05-12 09:05:00|6730.93|6730.93|6732.46|6732.46|6732.81|6732.81|6726.68|6726.68|0
1620810600000|2021-05-12 09:10:00|6732.65|6732.65|6734.3|6734.3|6734.3|6734.3|6728.28|6728.28|0
1620810900000|2021-05-12 09:15:00|6735|6735|6740.2|6740.2|6742.84|6742.84|6735|6735|0
1620811200000|2021-05-12 09:20:00|6740.38|6740.38|6736.09|6736.09|6742.27|6742.27|6735.74|6735.74|0
1620811500000|2021-05-12 09:25:00|6737.22|6737.22|6738.35|6738.35|6740.74|6740.74|6736.37|6736.37|0
1620811800000|2021-05-12 09:30:00|6738.53|6738.53|6727.91|6727.91|6742.93|6742.93|6727.91|6727.91|0
1620812100000|2021-05-12 09:35:00|6728.66|6728.66|6726.58|6726.58|6730.34|6730.34|6722.21|6722.21|0
1620812400000|2021-05-12 09:40:00|6725.53|6725.53|6728.45|6728.45|6728.45|6728.45|6718.69|6718.69|0
1620812700000|2021-05-12 09:45:00|6728.1|6728.1|6728.31|6728.31|6729.07|6729.07|6726.12|6726.12|0
1620813000000|2021-05-12 09:50:00|6727.56|6727.56|6729.24|6729.24|6729.24|6729.24|6723.51|6723.51|0
1620813300000|2021-05-12 09:55:00|6729.6|6729.6|6732.96|6732.96|6733.75|6733.75|6729.24|6729.24|0
1620813600000|2021-05-12 10:00:00|6733.33|6733.33|6731.82|6731.82|6734|6734|6730.6|6730.6|0
1620813900000|2021-05-12 10:05:00|6732.17|6732.17|6733.24|6733.24|6733.24|6733.24|6730.24|6730.24|0
1620814200000|2021-05-12 10:10:00|6733.52|6733.52|6731.43|6731.43|6734.47|6734.47|6730.79|6730.79|0
1620814500000|2021-05-12 10:15:00|6732.18|6732.18|6738.51|6738.51|6738.51|6738.51|6732.18|6732.18|0
1620814800000|2021-05-12 10:20:00|6739.26|6739.26|6737.32|6737.32|6739.61|6739.61|6736.81|6736.81|0
1620815100000|2021-05-12 10:25:00|6737.67|6737.67|6744.97|6744.97|6744.97|6744.97|6737.49|6737.49|0
1620815400000|2021-05-12 10:30:00|6744.62|6744.62|6746.55|6746.55|6746.99|6746.99|6744.62|6744.62|0
1620815700000|2021-05-12 10:35:00|6746.83|6746.83|6752.41|6752.41|6752.41|6752.41|6746.83|6746.83|0
1620816000000|2021-05-12 10:40:00|6752.76|6752.76|6742.61|6742.61|6754.14|6754.14|6742.26|6742.26|0
1620816300000|2021-05-12 10:45:00|6742.32|6742.32|6734.34|6734.34|6742.32|6742.32|6730.51|6730.51|0
1620816600000|2021-05-12 10:50:00|6735.03|6735.03|6716.49|6716.49|6735.03|6735.03|6716.49|6716.49|0
1620816900000|2021-05-12 10:55:00|6717.99|6717.99|6706.54|6706.54|6718.74|6718.74|6702.18|6702.18|0
1620817200000|2021-05-12 11:00:00|6706.89|6706.89|6705.53|6705.53|6707.19|6707.19|6701.6|6701.6|0
1620817500000|2021-05-12 11:05:00|6706.28|6706.28|6706.64|6706.64|6708.99|6708.99|6702.36|6702.36|0
1620817800000|2021-05-12 11:10:00|6707.22|6707.22|6711.27|6711.27|6711.27|6711.27|6704.87|6704.87|0
1620818100000|2021-05-12 11:15:00|6711.84|6711.84|6716.16|6716.16|6719.49|6719.49|6709.6|6709.6|0
1620818400000|2021-05-12 11:20:00|6715.89|6715.89|6725.45|6725.45|6725.45|6725.45|6715.89|6715.89|0
1620818700000|2021-05-12 11:25:00|6726.43|6726.43|6729.87|6729.87|6730.6|6730.6|6725.3|6725.3|0
1620819000000|2021-05-12 11:30:00|6730.92|6730.92|6735.25|6735.25|6735.25|6735.25|6730.92|6730.92|0
1620819300000|2021-05-12 11:35:00|6735.74|6735.74|6739.09|6739.09|6740.14|6740.14|6735.74|6735.74|0
1620819600000|2021-05-12 11:40:00|6739.45|6739.45|6737.5|6737.5|6742.32|6742.32|6737.5|6737.5|0
1620819900000|2021-05-12 11:45:00|6738.19|6738.19|6740.69|6740.69|6741.74|6741.74|6738.19|6738.19|0
1620820200000|2021-05-12 11:50:00|6740.34|6740.34|6741.76|6741.76|6743.47|6743.47|6738.55|6738.55|0
1620820500000|2021-05-12 11:55:00|6742.46|6742.46|6742.19|6742.19|6747.9|6747.9|6741.21|6741.21|0
1620820800000|2021-05-12 12:00:00|6741.7|6741.7|6744.63|6744.63|6744.74|6744.74|6740.52|6740.52|0
1620821100000|2021-05-12 12:05:00|6744.44|6744.44|6739.82|6739.82|6745|6745|6735.27|6735.27|0
1620821400000|2021-05-12 12:10:00|6740.3|6740.3|6742.21|6742.21|6742.21|6742.21|6739.55|6739.55|0
1620821700000|2021-05-12 12:15:00|6742.4|6742.4|6742.2|6742.2|6747.38|6747.38|6741.82|6741.82|0
1620822000000|2021-05-12 12:20:00|6741.45|6741.45|6744.12|6744.12|6745.43|6745.43|6741.29|6741.29|0
1620822300000|2021-05-12 12:25:00|6744.47|6744.47|6743.88|6743.88|6744.84|6744.84|6743.53|6743.53|0
1620822600000|2021-05-12 12:30:00|6743.5|6743.5|6719.52|6719.52|6743.5|6743.5|6697.04|6697.04|0
1620822900000|2021-05-12 12:35:00|6719.9|6719.9|6732.94|6732.94|6733.43|6733.43|6719.9|6719.9|0
1620823200000|2021-05-12 12:40:00|6731.89|6731.89|6742.51|6742.51|6743.05|6743.05|6728.69|6728.69|0
1620823500000|2021-05-12 12:45:00|6742.72|6742.72|6738.39|6738.39|6746.57|6746.57|6738.35|6738.35|0
1620823800000|2021-05-12 12:50:00|6738.77|6738.77|6745.37|6745.37|6750.26|6750.26|6738.77|6738.77|0
1620824100000|2021-05-12 12:55:00|6745.02|6745.02|6745.33|6745.33|6746.98|6746.98|6739.68|6739.68|0
1620824400000|2021-05-12 13:00:00|6746.04|6746.04|6755.09|6755.09|6756.82|6756.82|6746.04|6746.04|0
1620824700000|2021-05-12 13:05:00|6754.74|6754.74|6752.72|6752.72|6757.46|6757.46|6752.72|6752.72|0
1620825000000|2021-05-12 13:10:00|6752.02|6752.02|6752.31|6752.31|6754.08|6754.08|6750.42|6750.42|0
1620825300000|2021-05-12 13:15:00|6753.01|6753.01|6747.47|6747.47|6754.08|6754.08|6747.47|6747.47|0
1620825600000|2021-05-12 13:20:00|6748.22|6748.22|6740.18|6740.18|6749.54|6749.54|6739.52|6739.52|0
1620825900000|2021-05-12 13:25:00|6740.53|6740.53|6744.45|6744.45|6745.97|6745.97|6740.17|6740.17|0
1620826200000|2021-05-12 13:30:00|6743.97|6743.97|6757.47|6757.47|6757.47|6757.47|6743.41|6743.41|0
1620826500000|2021-05-12 13:35:00|6758.22|6758.22|6755.66|6755.66|6767.42|6767.42|6755.66|6755.66|0
1620826800000|2021-05-12 13:40:00|6755.31|6755.31|6750.86|6750.86|6755.31|6755.31|6749.05|6749.05|0
1620827100000|2021-05-12 13:45:00|6749.73|6749.73|6751.26|6751.26|6756.25|6756.25|6749.73|6749.73|0
1620827400000|2021-05-12 13:50:00|6749.47|6749.47|6747.29|6747.29|6751.72|6751.72|6744.07|6744.07|0
1620827700000|2021-05-12 13:55:00|6746.92|6746.92|6750.19|6750.19|6750.19|6750.19|6744.94|6744.94|0
1620828000000|2021-05-12 14:00:00|6749.84|6749.84|6745.8|6745.8|6749.84|6749.84|6739.68|6739.68|0
1620828300000|2021-05-12 14:05:00|6746.85|6746.85|6746.6|6746.6|6750.64|6750.64|6744.28|6744.28|0
1620828600000|2021-05-12 14:10:00|6748.1|6748.1|6747.53|6747.53|6748.27|6748.27|6742.53|6742.53|0
1620828900000|2021-05-12 14:15:00|6746.4|6746.4|6754.7|6754.7|6755.05|6755.05|6746.4|6746.4|0
1620829200000|2021-05-12 14:20:00|6754.99|6754.99|6754.25|6754.25|6760.68|6760.68|6753.76|6753.76|0
1620829500000|2021-05-12 14:25:00|6753.88|6753.88|6743.81|6743.81|6756.92|6756.92|6743.81|6743.81|0
1620829800000|2021-05-12 14:30:00|6744.16|6744.16|6744.86|6744.86|6748.84|6748.84|6741.53|6741.53|0
1620830100000|2021-05-12 14:35:00|6745.21|6745.21|6750.6|6750.6|6750.6|6750.6|6744.38|6744.38|0
1620830400000|2021-05-12 14:40:00|6750.95|6750.95|6742.5|6742.5|6750.95|6750.95|6741.46|6741.46|0
1620830700000|2021-05-12 14:45:00|6741.45|6741.45|6746.45|6746.45|6747.92|6747.92|6740.43|6740.43|0
1620831000000|2021-05-12 14:50:00|6746.27|6746.27|6747.08|6747.08|6749.01|6749.01|6743.88|6743.88|0
1620831300000|2021-05-12 14:55:00|6747.43|6747.43|6740.96|6740.96|6747.43|6747.43|6739.05|6739.05|0
1620831600000|2021-05-12 15:00:00|6741.15|6741.15|6745.11|6745.11|6746.16|6746.16|6738.66|6738.66|0
1620831900000|2021-05-12 15:05:00|6744.92|6744.92|6744.87|6744.87|6746.05|6746.05|6741.35|6741.35|0
1620832200000|2021-05-12 15:10:00|6744.52|6744.52|6734.95|6734.95|6744.56|6744.56|6733.77|6733.77|0
1620832500000|2021-05-12 15:15:00|6735.13|6735.13|6738.41|6738.41|6738.7|6738.7|6732.94|6732.94|0
1620832800000|2021-05-12 15:20:00|6737.71|6737.71|6729.13|6729.13|6738.65|6738.65|6729.03|6729.03|0
1620833100000|2021-05-12 15:25:00|6727.73|6727.73|6723.6|6723.6|6729.76|6729.76|6722.04|6722.04|0
1620890100000|2021-05-13 07:15:00|6667.38|6667.38|6662.6|6662.6|6667.38|6667.38|6658.29|6658.29|0
1620890400000|2021-05-13 07:20:00|6662.95|6662.95|6659.15|6659.15|6666.5|6666.5|6658.56|6658.56|0
1620890700000|2021-05-13 07:25:00|6657.69|6657.69|6654.3|6654.3|6657.69|6657.69|6646.3|6646.3|0
1620891000000|2021-05-13 07:30:00|6655.28|6655.28|6656.32|6656.32|6660.7|6660.7|6650.73|6650.73|0
1620891300000|2021-05-13 07:35:00|6655.94|6655.94|6644.97|6644.97|6655.94|6655.94|6640.56|6640.56|0
1620891600000|2021-05-13 07:40:00|6644.27|6644.27|6636.88|6636.88|6645.09|6645.09|6635.83|6635.83|0
1620891900000|2021-05-13 07:45:00|6637.46|6637.46|6629.49|6629.49|6637.99|6637.99|6624.77|6624.77|0
1620892200000|2021-05-13 07:50:00|6629.14|6629.14|6618.74|6618.74|6629.58|6629.58|6618.74|6618.74|0
1620892500000|2021-05-13 07:55:00|6618.39|6618.39|6612.32|6612.32|6620.79|6620.79|6612.32|6612.32|0
1620892800000|2021-05-13 08:00:00|6612.51|6612.51|6601.53|6601.53|6612.51|6612.51|6596.19|6596.19|0
1620893100000|2021-05-13 08:05:00|6599.33|6599.33|6602.06|6602.06|6608.64|6608.64|6599.33|6599.33|0
1620893400000|2021-05-13 08:10:00|6601.48|6601.48|6598.17|6598.17|6601.48|6601.48|6591.79|6591.79|0
1620893700000|2021-05-13 08:15:00|6598.55|6598.55|6597.83|6597.83|6604.38|6604.38|6597.79|6597.79|0
1620894000000|2021-05-13 08:20:00|6598.39|6598.39|6608.55|6608.55|6608.55|6608.55|6597.34|6597.34|0
1620894300000|2021-05-13 08:25:00|6608.2|6608.2|6596.26|6596.26|6608.2|6608.2|6595.03|6595.03|0
1620894600000|2021-05-13 08:30:00|6595.91|6595.91|6595.85|6595.85|6598.21|6598.21|6588.49|6588.49|0
1620894900000|2021-05-13 08:35:00|6594.8|6594.8|6604.04|6604.04|6604.04|6604.04|6594.25|6594.25|0
1620895200000|2021-05-13 08:40:00|6603.69|6603.69|6601.36|6601.36|6604.39|6604.39|6601.01|6601.01|0
1620895500000|2021-05-13 08:45:00|6602.06|6602.06|6605.36|6605.36|6605.73|6605.73|6602.06|6602.06|0
1620895800000|2021-05-13 08:50:00|6605.01|6605.01|6605.44|6605.44|6605.79|6605.79|6604.66|6604.66|0
1620896100000|2021-05-13 08:55:00|6605.26|6605.26|6600.8|6600.8|6605.26|6605.26|6600.8|6600.8|0
1620896400000|2021-05-13 09:00:00|6600.43|6600.43|6600.43|6600.43|6600.43|6600.43|6600.43|6600.43|0
1620896700000|2021-05-13 09:05:00|6600.08|6600.08|6599.75|6599.75|6600.1|6600.1|6599.73|6599.73|0
1620897000000|2021-05-13 09:10:00|6599.05|6599.05|6598.56|6598.56|6599.05|6599.05|6598.56|6598.56|0
1620897300000|2021-05-13 09:15:00|6598.19|6598.19|6597.55|6597.55|6598.38|6598.38|6597.32|6597.32|0
1620897600000|2021-05-13 09:20:00|6596.85|6596.85|6596.54|6596.54|6596.89|6596.89|6595.49|6595.49|0
1620897900000|2021-05-13 09:25:00|6596.05|6596.05|6594.31|6594.31|6596.05|6596.05|6594.31|6594.31|0
1620898200000|2021-05-13 09:30:00|6594.5|6594.5|6594.5|6594.5|6594.5|6594.5|6594.5|6594.5|0
1620898500000|2021-05-13 09:35:00|6594.87|6594.87|6594.87|6594.87|6595.22|6595.22|6594.87|6594.87|0
1620898800000|2021-05-13 09:40:00|6595.57|6595.57|6596.06|6596.06|6596.55|6596.55|6595.57|6595.57|0
1620899100000|2021-05-13 09:45:00|6595.71|6595.71|6594.98|6594.98|6595.71|6595.71|6594.98|6594.98|0
1620899400000|2021-05-13 09:50:00|6594.63|6594.63|6594.47|6594.47|6594.82|6594.82|6594.47|6594.47|0
1620899700000|2021-05-13 09:55:00|6594.12|6594.12|6593.24|6593.24|6594.29|6594.29|6593.24|6593.24|0
1620900000000|2021-05-13 10:00:00|6592.26|6592.26|6592.62|6592.62|6592.62|6592.62|6591.21|6591.21|0
1620900300000|2021-05-13 10:05:00|6591.92|6591.92|6592.26|6592.26|6592.61|6592.61|6591.92|6591.92|0
1620900600000|2021-05-13 10:10:00|6591.89|6591.89|6591.4|6591.4|6591.89|6591.89|6591.05|6591.05|0
1620900900000|2021-05-13 10:15:00|6593.64|6593.64|6594.89|6594.89|6595.59|6595.59|6593.64|6593.64|0
1620901200000|2021-05-13 10:20:00|6595.24|6595.24|6595.94|6595.94|6595.94|6595.94|6595.24|6595.24|0
1620901500000|2021-05-13 10:25:00|6596.31|6596.31|6598.15|6598.15|6598.15|6598.15|6595.26|6595.26|0
1620901800000|2021-05-13 10:30:00|6599.28|6599.28|6602.03|6602.03|6602.76|6602.76|6599.28|6599.28|0
1620902100000|2021-05-13 10:35:00|6602.4|6602.4|6602.89|6602.89|6602.89|6602.89|6602.03|6602.03|0
1620902400000|2021-05-13 10:40:00|6603.59|6603.59|6603.59|6603.59|6603.59|6603.59|6603.59|6603.59|0
1620902700000|2021-05-13 10:45:00|6603.94|6603.94|6606.77|6606.77|6606.77|6606.77|6603.59|6603.59|0
1620903000000|2021-05-13 10:50:00|6606.07|6606.07|6606.67|6606.67|6606.67|6606.67|6605.38|6605.38|0
1620903300000|2021-05-13 10:55:00|6608.43|6608.43|6621.07|6621.07|6621.07|6621.07|6608.43|6608.43|0
1620903900000|2021-05-13 11:05:00|6622.2|6622.2|6621.49|6621.49|6622.2|6622.2|6621.49|6621.49|0
1620904200000|2021-05-13 11:10:00|6621.68|6621.68|6620.63|6620.63|6621.68|6621.68|6620.63|6620.63|0
1620904500000|2021-05-13 11:15:00|6619.88|6619.88|6619.88|6619.88|6619.88|6619.88|6619.88|6619.88|0
1620904800000|2021-05-13 11:20:00|6618.54|6618.54|6614.63|6614.63|6618.54|6618.54|6614.63|6614.63|0
1620905100000|2021-05-13 11:25:00|6614.15|6614.15|6612.75|6612.75|6614.15|6614.15|6612.75|6612.75|0
1620905400000|2021-05-13 11:30:00|6634.1|6634.1|6640.83|6640.83|6640.83|6640.83|6633.4|6633.4|0
1620905700000|2021-05-13 11:35:00|6640.13|6640.13|6640.23|6640.23|6644.93|6644.93|6640.13|6640.13|0
1620906000000|2021-05-13 11:40:00|6641.22|6641.22|6642.51|6642.51|6643.33|6643.33|6641.22|6641.22|0
1620906300000|2021-05-13 11:45:00|6642.86|6642.86|6640.32|6640.32|6642.86|6642.86|6639.97|6639.97|0
1620906600000|2021-05-13 11:50:00|6640.67|6640.67|6640.32|6640.32|6642.48|6642.48|6639.21|6639.21|0
1620906900000|2021-05-13 11:55:00|6641.37|6641.37|6644.14|6644.14|6645.32|6645.32|6641.31|6641.31|0
1620907200000|2021-05-13 12:00:00|6643.79|6643.79|6656.45|6656.45|6656.93|6656.93|6643.51|6643.51|0
1620907500000|2021-05-13 12:05:00|6656.1|6656.1|6658.93|6658.93|6660.6|6660.6|6652.05|6652.05|0
1620907800000|2021-05-13 12:10:00|6659.11|6659.11|6663.87|6663.87|6666.3|6666.3|6659.11|6659.11|0
1620908100000|2021-05-13 12:15:00|6663.39|6663.39|6668.22|6668.22|6669.12|6669.12|6662.39|6662.39|0
1620908400000|2021-05-13 12:20:00|6668.5|6668.5|6671.06|6671.06|6674.26|6674.26|6668.5|6668.5|0
1620908700000|2021-05-13 12:25:00|6670.77|6670.77|6668.89|6668.89|6673.02|6673.02|6668.89|6668.89|0
1620909000000|2021-05-13 12:30:00|6668.6|6668.6|6667.42|6667.42|6680.6|6680.6|6666.88|6666.88|0
1620909300000|2021-05-13 12:35:00|6666.93|6666.93|6666.77|6666.77|6670.79|6670.79|6665.65|6665.65|0
1620909600000|2021-05-13 12:40:00|6666.4|6666.4|6670.74|6670.74|6670.74|6670.74|6664.93|6664.93|0
1620909900000|2021-05-13 12:45:00|6671.48|6671.48|6669.7|6669.7|6676.24|6676.24|6668.65|6668.65|0
1620910200000|2021-05-13 12:50:00|6670.4|6670.4|6669.86|6669.86|6675.43|6675.43|6669.28|6669.28|0
1620910500000|2021-05-13 12:55:00|6670.21|6670.21|6667.22|6667.22|6671.28|6671.28|6666.84|6666.84|0
1620910800000|2021-05-13 13:00:00|6667.91|6667.91|6679.32|6679.32|6679.32|6679.32|6667.91|6667.91|0
1620911100000|2021-05-13 13:05:00|6679.5|6679.5|6688.71|6688.71|6689.41|6689.41|6679.5|6679.5|0
1620911400000|2021-05-13 13:10:00|6688.22|6688.22|6682.55|6682.55|6688.53|6688.53|6682.55|6682.55|0
1620911700000|2021-05-13 13:15:00|6683.42|6683.42|6676.42|6676.42|6683.42|6683.42|6676.11|6676.11|0
1620912000000|2021-05-13 13:20:00|6676.07|6676.07|6681.44|6681.44|6682.35|6682.35|6676.07|6676.07|0
1620912300000|2021-05-13 13:25:00|6679.56|6679.56|6683.6|6683.6|6684.99|6684.99|6679.56|6679.56|0
1620912600000|2021-05-13 13:30:00|6683.25|6683.25|6689.09|6689.09|6689.09|6689.09|6679.36|6679.36|0
1620912900000|2021-05-13 13:35:00|6690.14|6690.14|6691.79|6691.79|6698.85|6698.85|6690.14|6690.14|0
1620913200000|2021-05-13 13:40:00|6691.44|6691.44|6692.46|6692.46|6694.24|6694.24|6691.44|6691.44|0
1620913500000|2021-05-13 13:45:00|6692.81|6692.81|6691.87|6691.87|6698.49|6698.49|6691.87|6691.87|0
1620913800000|2021-05-13 13:50:00|6691.68|6691.68|6700|6700|6700|6700|6690.98|6690.98|0
1620914100000|2021-05-13 13:55:00|6701.39|6701.39|6701.6|6701.6|6703.7|6703.7|6700.04|6700.04|0
1620914400000|2021-05-13 14:00:00|6702.09|6702.09|6708.51|6708.51|6710.28|6710.28|6702.09|6702.09|0
1620914700000|2021-05-13 14:05:00|6709.56|6709.56|6702.22|6702.22|6712.69|6712.69|6702.22|6702.22|0
1620915000000|2021-05-13 14:10:00|6701.73|6701.73|6709.29|6709.29|6709.71|6709.71|6701.73|6701.73|0
1620915300000|2021-05-13 14:15:00|6709.64|6709.64|6705.4|6705.4|6714.46|6714.46|6705.4|6705.4|0
1620915600000|2021-05-13 14:20:00|6705.22|6705.22|6710.23|6710.23|6710.23|6710.23|6702.67|6702.67|0
1620915900000|2021-05-13 14:25:00|6712.1|6712.1|6715.92|6715.92|6715.92|6715.92|6710.3|6710.3|0
1620916200000|2021-05-13 14:30:00|6717.79|6717.79|6719.01|6719.01|6723.88|6723.88|6717.79|6717.79|0
1620916500000|2021-05-13 14:35:00|6719.19|6719.19|6719.17|6719.17|6719.89|6719.89|6714.82|6714.82|0
1620916800000|2021-05-13 14:40:00|6719.35|6719.35|6720.36|6720.36|6723.08|6723.08|6719|6719|0
1620917100000|2021-05-13 14:45:00|6720.07|6720.07|6721.48|6721.48|6725.33|6725.33|6719.31|6719.31|0
1620917400000|2021-05-13 14:50:00|6721.83|6721.83|6729.93|6729.93|6730.42|6730.42|6721.83|6721.83|0
1620917700000|2021-05-13 14:55:00|6730.28|6730.28|6727.53|6727.53|6737.05|6737.05|6725.78|6725.78|0
1620918000000|2021-05-13 15:00:00|6727.04|6727.04|6724.74|6724.74|6727.24|6727.24|6724.39|6724.39|0
1620918300000|2021-05-13 15:05:00|6724.55|6724.55|6719.45|6719.45|6724.55|6724.55|6719.31|6719.31|0
1620918600000|2021-05-13 15:10:00|6718.96|6718.96|6721.47|6721.47|6723.59|6723.59|6717.98|6717.98|0
1620918900000|2021-05-13 15:15:00|6721|6721|6730.64|6730.64|6730.64|6730.64|6718.74|6718.74|0
1620919200000|2021-05-13 15:20:00|6730.35|6730.35|6727.06|6727.06|6730.91|6730.91|6726.74|6726.74|0
1620919500000|2021-05-13 15:25:00|6726.68|6726.68|6717.41|6717.41|6728.67|6728.67|6717.41|6717.41|0
1620976500000|2021-05-14 07:15:00|6788.45|6788.45|6793.41|6793.41|6795.55|6795.55|6786.48|6786.48|0
1620976800000|2021-05-14 07:20:00|6794.47|6794.47|6783.74|6783.74|6799.39|6799.39|6783.17|6783.17|0
1620977100000|2021-05-14 07:25:00|6784.32|6784.32|6768.76|6768.76|6784.89|6784.89|6768.15|6768.15|0
1620977400000|2021-05-14 07:30:00|6768.41|6768.41|6763.21|6763.21|6769.46|6769.46|6763.21|6763.21|0
1620977700000|2021-05-14 07:35:00|6762.55|6762.55|6761.82|6761.82|6762.55|6762.55|6758.82|6758.82|0
1620978000000|2021-05-14 07:40:00|6761.46|6761.46|6761.21|6761.21|6762.91|6762.91|6759.22|6759.22|0
1620978300000|2021-05-14 07:45:00|6760.86|6760.86|6766.07|6766.07|6766.59|6766.59|6759.52|6759.52|0
1620978600000|2021-05-14 07:50:00|6765.37|6765.37|6765.66|6765.66|6766.46|6766.46|6762.99|6762.99|0
1620978900000|2021-05-14 07:55:00|6766.36|6766.36|6773.12|6773.12|6773.12|6773.12|6765.72|6765.72|0
1620979200000|2021-05-14 08:00:00|6772.43|6772.43|6788.6|6788.6|6788.6|6788.6|6772.43|6772.43|0
1620979500000|2021-05-14 08:05:00|6788.23|6788.23|6787.66|6787.66|6791.99|6791.99|6786.93|6786.93|0
1620979800000|2021-05-14 08:10:00|6786.96|6786.96|6790.56|6790.56|6791.8|6791.8|6786.89|6786.89|0
1620980100000|2021-05-14 08:15:00|6790.37|6790.37|6794.43|6794.43|6794.98|6794.98|6788.24|6788.24|0
1620980400000|2021-05-14 08:20:00|6792.84|6792.84|6795.49|6795.49|6795.49|6795.49|6789.44|6789.44|0
1620980700000|2021-05-14 08:25:00|6794.93|6794.93|6794.12|6794.12|6795.69|6795.69|6792.85|6792.85|0
1620981000000|2021-05-14 08:30:00|6794.47|6794.47|6791.16|6791.16|6795.61|6795.61|6790.46|6790.46|0
1620981300000|2021-05-14 08:35:00|6792.47|6792.47|6800.03|6800.03|6801.3|6801.3|6792.12|6792.12|0
1620981600000|2021-05-14 08:40:00|6798.98|6798.98|6789.07|6789.07|6798.98|6798.98|6789.07|6789.07|0
1620981900000|2021-05-14 08:45:00|6789.42|6789.42|6800.45|6800.45|6802.72|6802.72|6789.42|6789.42|0
1620982200000|2021-05-14 08:50:00|6801.17|6801.17|6797.41|6797.41|6802.36|6802.36|6796.23|6796.23|0
1620982500000|2021-05-14 08:55:00|6796.43|6796.43|6795.6|6795.6|6796.92|6796.92|6793.64|6793.64|0
1620982800000|2021-05-14 09:00:00|6795.89|6795.89|6804.1|6804.1|6804.1|6804.1|6795.47|6795.47|0
1620983100000|2021-05-14 09:05:00|6802.67|6802.67|6805.51|6805.51|6806.08|6806.08|6801.34|6801.34|0
1620983400000|2021-05-14 09:10:00|6806.65|6806.65|6804.12|6804.12|6809.66|6809.66|6804.12|6804.12|0
1620983700000|2021-05-14 09:15:00|6804.86|6804.86|6811.07|6811.07|6812.88|6812.88|6804.86|6804.86|0
1620984000000|2021-05-14 09:20:00|6811.77|6811.77|6817.48|6817.48|6818.63|6818.63|6811.77|6811.77|0
1620984300000|2021-05-14 09:25:00|6817.66|6817.66|6813.33|6813.33|6818.74|6818.74|6813.05|6813.05|0
1620984600000|2021-05-14 09:30:00|6814.26|6814.26|6809.48|6809.48|6815.98|6815.98|6809.3|6809.3|0
1620984900000|2021-05-14 09:35:00|6808.99|6808.99|6807.07|6807.07|6809.02|6809.02|6805.89|6805.89|0
1620985200000|2021-05-14 09:40:00|6807.77|6807.77|6816.67|6816.67|6816.67|6816.67|6807.77|6807.77|0
1620985500000|2021-05-14 09:45:00|6817.04|6817.04|6823.56|6823.56|6823.93|6823.93|6817.04|6817.04|0
1620985800000|2021-05-14 09:50:00|6823.21|6823.21|6820.41|6820.41|6823.91|6823.91|6819.6|6819.6|0
1620986100000|2021-05-14 09:55:00|6821.16|6821.16|6823.56|6823.56|6825.46|6825.46|6821|6821|0
1620986400000|2021-05-14 10:00:00|6823.91|6823.91|6828.73|6828.73|6829.79|6829.79|6823.91|6823.91|0
1620986700000|2021-05-14 10:05:00|6825.96|6825.96|6825.5|6825.5|6826.65|6826.65|6825.41|6825.41|0
1620987000000|2021-05-14 10:10:00|6825.99|6825.99|6821.8|6821.8|6828.72|6828.72|6821.8|6821.8|0
1620987300000|2021-05-14 10:15:00|6822.15|6822.15|6822.95|6822.95|6823.9|6823.9|6820.05|6820.05|0
1620987600000|2021-05-14 10:20:00|6823.3|6823.3|6825.75|6825.75|6826.68|6826.68|6822.23|6822.23|0
1620987900000|2021-05-14 10:25:00|6826.45|6826.45|6823.64|6823.64|6827.58|6827.58|6823.64|6823.64|0
1620988200000|2021-05-14 10:30:00|6824.05|6824.05|6827.27|6827.27|6827.27|6827.27|6822.84|6822.84|0
1620988500000|2021-05-14 10:35:00|6827.55|6827.55|6825.77|6825.77|6829.96|6829.96|6825.77|6825.77|0
1620988800000|2021-05-14 10:40:00|6825.39|6825.39|6820.73|6820.73|6825.39|6825.39|6820.73|6820.73|0
1620989100000|2021-05-14 10:45:00|6820.03|6820.03|6814.94|6814.94|6820.03|6820.03|6814.38|6814.38|0
1620989400000|2021-05-14 10:50:00|6815.29|6815.29|6821.85|6821.85|6821.85|6821.85|6815.29|6815.29|0
1620989700000|2021-05-14 10:55:00|6822.98|6822.98|6815.37|6815.37|6823.47|6823.47|6815.37|6815.37|0
1620990000000|2021-05-14 11:00:00|6815.02|6815.02|6818.25|6818.25|6818.25|6818.25|6815.02|6815.02|0
1620990300000|2021-05-14 11:05:00|6817.55|6817.55|6824.9|6824.9|6824.9|6824.9|6817.2|6817.2|0
1620990600000|2021-05-14 11:10:00|6825.95|6825.95|6829.54|6829.54|6829.91|6829.91|6825.95|6825.95|0
1620990900000|2021-05-14 11:15:00|6829.72|6829.72|6832.17|6832.17|6832.17|6832.17|6827.81|6827.81|0
1620991200000|2021-05-14 11:20:00|6832.74|6832.74|6841.27|6841.27|6843.11|6843.11|6832.74|6832.74|0
1620991500000|2021-05-14 11:25:00|6840.92|6840.92|6840.46|6840.46|6844.66|6844.66|6840.46|6840.46|0
1620991800000|2021-05-14 11:30:00|6840.75|6840.75|6842.63|6842.63|6843.61|6843.61|6838.68|6838.68|0
1620992100000|2021-05-14 11:35:00|6842.98|6842.98|6849.46|6849.46|6850.01|6850.01|6842.98|6842.98|0
1620992400000|2021-05-14 11:40:00|6849.08|6849.08|6852.2|6852.2|6853.58|6853.58|6849.08|6849.08|0
1620992700000|2021-05-14 11:45:00|6851.85|6851.85|6857.03|6857.03|6858.57|6858.57|6851.43|6851.43|0
1620993000000|2021-05-14 11:50:00|6856.33|6856.33|6856.97|6856.97|6858.58|6858.58|6856.33|6856.33|0
1620993300000|2021-05-14 11:55:00|6857.15|6857.15|6858.03|6858.03|6858.03|6858.03|6854.59|6854.59|0
1620993600000|2021-05-14 12:00:00|6857.68|6857.68|6856.91|6856.91|6861.87|6861.87|6856.91|6856.91|0
1620993900000|2021-05-14 12:05:00|6857.48|6857.48|6854.52|6854.52|6857.48|6857.48|6851.67|6851.67|0
1620994200000|2021-05-14 12:10:00|6854.8|6854.8|6854.73|6854.73|6856.34|6856.34|6854.23|6854.23|0
1620994500000|2021-05-14 12:15:00|6855.78|6855.78|6850.36|6850.36|6855.78|6855.78|6850.36|6850.36|0
1620994800000|2021-05-14 12:20:00|6850.85|6850.85|6846.29|6846.29|6850.85|6850.85|6846.07|6846.07|0
1620995100000|2021-05-14 12:25:00|6846.64|6846.64|6844.22|6844.22|6848.59|6848.59|6844.22|6844.22|0
1620995400000|2021-05-14 12:30:00|6843.85|6843.85|6841.48|6841.48|6843.85|6843.85|6841.19|6841.19|0
1620995700000|2021-05-14 12:35:00|6840.43|6840.43|6834.74|6834.74|6840.43|6840.43|6834.45|6834.45|0
1620996000000|2021-05-14 12:40:00|6835.23|6835.23|6842.89|6842.89|6842.89|6842.89|6834.74|6834.74|0
1620996300000|2021-05-14 12:45:00|6843.18|6843.18|6843.69|6843.69|6845.31|6845.31|6841.95|6841.95|0
1620996600000|2021-05-14 12:50:00|6842.99|6842.99|6841.87|6841.87|6843|6843|6840.09|6840.09|0
1620996900000|2021-05-14 12:55:00|6842.16|6842.16|6843.64|6843.64|6845.82|6845.82|6841.58|6841.58|0
1620997200000|2021-05-14 13:00:00|6841.7|6841.7|6840.6|6840.6|6842.85|6842.85|6840.6|6840.6|0
1620997500000|2021-05-14 13:05:00|6839.2|6839.2|6843.48|6843.48|6843.48|6843.48|6838.64|6838.64|0
1620997800000|2021-05-14 13:10:00|6843.13|6843.13|6841.68|6841.68|6845.77|6845.77|6840.49|6840.49|0
1620998100000|2021-05-14 13:15:00|6842.26|6842.26|6844.86|6844.86|6845.96|6845.96|6841.56|6841.56|0
1620998400000|2021-05-14 13:20:00|6844.37|6844.37|6849.51|6849.51|6849.84|6849.84|6844.37|6844.37|0
1620998700000|2021-05-14 13:25:00|6849.86|6849.86|6845.64|6845.64|6850.21|6850.21|6845.64|6845.64|0
1620999000000|2021-05-14 13:30:00|6844.95|6844.95|6833.34|6833.34|6847.95|6847.95|6833.34|6833.34|0
1620999300000|2021-05-14 13:35:00|6833.05|6833.05|6833.09|6833.09|6838.5|6838.5|6832.74|6832.74|0
1620999600000|2021-05-14 13:40:00|6832.6|6832.6|6830.35|6830.35|6832.6|6832.6|6826.34|6826.34|0
1620999900000|2021-05-14 13:45:00|6830|6830|6820.99|6820.99|6830.35|6830.35|6820.99|6820.99|0
1621000200000|2021-05-14 13:50:00|6821.47|6821.47|6830.01|6830.01|6830.3|6830.3|6821.12|6821.12|0
1621000500000|2021-05-14 13:55:00|6829.64|6829.64|6834.68|6834.68|6835.9|6835.9|6828.24|6828.24|0
1621000800000|2021-05-14 14:00:00|6835.44|6835.44|6824.52|6824.52|6838.4|6838.4|6824.08|6824.08|0
1621001100000|2021-05-14 14:05:00|6825.22|6825.22|6820.63|6820.63|6825.57|6825.57|6817.39|6817.39|0
1621001400000|2021-05-14 14:10:00|6820.91|6820.91|6825.46|6825.46|6827.3|6827.3|6820.22|6820.22|0
1621001700000|2021-05-14 14:15:00|6824.72|6824.72|6814.02|6814.02|6824.72|6824.72|6813.34|6813.34|0
1621002000000|2021-05-14 14:20:00|6815.12|6815.12|6821.69|6821.69|6822.44|6822.44|6815.12|6815.12|0
1621002300000|2021-05-14 14:25:00|6822.04|6822.04|6814.12|6814.12|6824.69|6824.69|6814.12|6814.12|0
1621002600000|2021-05-14 14:30:00|6813.77|6813.77|6823.22|6823.22|6823.92|6823.92|6813.77|6813.77|0
1621002900000|2021-05-14 14:35:00|6823.71|6823.71|6822.1|6822.1|6825.24|6825.24|6820.17|6820.17|0
1621003200000|2021-05-14 14:40:00|6822.28|6822.28|6824.03|6824.03|6826.39|6826.39|6822.28|6822.28|0
1621003500000|2021-05-14 14:45:00|6824.21|6824.21|6827.29|6827.29|6828.22|6828.22|6824.21|6824.21|0
1621003800000|2021-05-14 14:50:00|6826.94|6826.94|6826.93|6826.93|6827.96|6827.96|6824.49|6824.49|0
1621004100000|2021-05-14 14:55:00|6826.58|6826.58|6825.92|6825.92|6827.56|6827.56|6824.7|6824.7|0
1621004400000|2021-05-14 15:00:00|6826.29|6826.29|6833.14|6833.14|6833.94|6833.94|6825.94|6825.94|0
1621004700000|2021-05-14 15:05:00|6832.58|6832.58|6839.04|6839.04|6840.76|6840.76|6832.23|6832.23|0
1621005000000|2021-05-14 15:10:00|6839.23|6839.23|6850.25|6850.25|6850.73|6850.73|6839.23|6839.23|0
1621005300000|2021-05-14 15:15:00|6850.44|6850.44|6852.3|6852.3|6853.26|6853.26|6850.09|6850.09|0
1621005600000|2021-05-14 15:20:00|6852.79|6852.79|6851.3|6851.3|6853.59|6853.59|6850.37|6850.37|0
1621005900000|2021-05-14 15:25:00|6851.01|6851.01|6850.44|6850.44|6851.64|6851.64|6846.07|6846.07|0
1621235700000|2021-05-17 07:15:00|6855.48|6855.48|6845.91|6845.91|6855.85|6855.85|6844.86|6844.86|0
1621236000000|2021-05-17 07:20:00|6845.56|6845.56|6834.55|6834.55|6845.56|6845.56|6834.22|6834.22|0
1621236300000|2021-05-17 07:25:00|6834.21|6834.21|6834.21|6834.21|6837.39|6837.39|6830.53|6830.53|0
1621236600000|2021-05-17 07:30:00|6833.86|6833.86|6820.93|6820.93|6833.86|6833.86|6820.55|6820.55|0
1621236900000|2021-05-17 07:35:00|6818.11|6818.11|6821.22|6821.22|6821.22|6821.22|6816.11|6816.11|0
1621237200000|2021-05-17 07:40:00|6820.52|6820.52|6813.02|6813.02|6820.52|6820.52|6807.54|6807.54|0
1621237500000|2021-05-17 07:45:00|6812.33|6812.33|6813.23|6813.23|6813.57|6813.57|6804.85|6804.85|0
1621237800000|2021-05-17 07:50:00|6813.58|6813.58|6809.87|6809.87|6817.01|6817.01|6809.87|6809.87|0
1621238100000|2021-05-17 07:55:00|6809.01|6809.01|6814.06|6814.06|6815.75|6815.75|6808.37|6808.37|0
1621238400000|2021-05-17 08:00:00|6813.33|6813.33|6820.2|6820.2|6821.32|6821.32|6812.63|6812.63|0
1621238700000|2021-05-17 08:05:00|6819.83|6819.83|6817.36|6817.36|6820.52|6820.52|6817.01|6817.01|0
1621239000000|2021-05-17 08:10:00|6817.71|6817.71|6820.49|6820.49|6821|6821|6817.71|6817.71|0
1621239300000|2021-05-17 08:15:00|6820.21|6820.21|6825.53|6825.53|6825.53|6825.53|6819.67|6819.67|0
1621239600000|2021-05-17 08:20:00|6824.83|6824.83|6830.44|6830.44|6831.44|6831.44|6824.83|6824.83|0
1621239900000|2021-05-17 08:25:00|6830.09|6830.09|6828.95|6828.95|6831.33|6831.33|6826.38|6826.38|0
1621240200000|2021-05-17 08:30:00|6829.44|6829.44|6832.97|6832.97|6834.85|6834.85|6829.44|6829.44|0
1621240500000|2021-05-17 08:35:00|6833.72|6833.72|6835.49|6835.49|6837.28|6837.28|6833.7|6833.7|0
1621240800000|2021-05-17 08:40:00|6835.12|6835.12|6835.51|6835.51|6835.51|6835.51|6832.12|6832.12|0
1621241100000|2021-05-17 08:45:00|6835.16|6835.16|6843.8|6843.8|6843.98|6843.98|6835.16|6835.16|0
1621241400000|2021-05-17 08:50:00|6844.5|6844.5|6844|6844|6847.99|6847.99|6843.71|6843.71|0
1621241700000|2021-05-17 08:55:00|6843.63|6843.63|6843.62|6843.62|6845.33|6845.33|6841.61|6841.61|0
1621242000000|2021-05-17 09:00:00|6845.57|6845.57|6839.34|6839.34|6846.35|6846.35|6837.25|6837.25|0
1621242300000|2021-05-17 09:05:00|6838.98|6838.98|6838.48|6838.48|6839.19|6839.19|6836.79|6836.79|0
1621242600000|2021-05-17 09:10:00|6838.84|6838.84|6840.7|6840.7|6843.52|6843.52|6838.57|6838.57|0
1621242900000|2021-05-17 09:15:00|6840.52|6840.52|6834.2|6834.2|6841.71|6841.71|6834.2|6834.2|0
1621243200000|2021-05-17 09:20:00|6834.39|6834.39|6837.74|6837.74|6838.14|6838.14|6832.96|6832.96|0
1621243500000|2021-05-17 09:25:00|6837.39|6837.39|6838.06|6838.06|6838.41|6838.41|6836.54|6836.54|0
1621243800000|2021-05-17 09:30:00|6837.68|6837.68|6833.38|6833.38|6837.68|6837.68|6832.92|6832.92|0
1621244100000|2021-05-17 09:35:00|6832.82|6832.82|6829.37|6829.37|6832.83|6832.83|6829.37|6829.37|0
1621244400000|2021-05-17 09:40:00|6829|6829|6825.27|6825.27|6829|6829|6825.27|6825.27|0
1621244700000|2021-05-17 09:45:00|6824.57|6824.57|6827.24|6827.24|6827.24|6827.24|6821.74|6821.74|0
1621245000000|2021-05-17 09:50:00|6826.89|6826.89|6820.2|6820.2|6827.38|6827.38|6820.2|6820.2|0
1621245300000|2021-05-17 09:55:00|6819.71|6819.71|6821.71|6821.71|6821.71|6821.71|6819.38|6819.38|0
1621245600000|2021-05-17 10:00:00|6822.26|6822.26|6815.05|6815.05|6823.13|6823.13|6813.74|6813.74|0
1621245900000|2021-05-17 10:05:00|6815.23|6815.23|6822.56|6822.56|6822.56|6822.56|6814.73|6814.73|0
1621246200000|2021-05-17 10:10:00|6822.38|6822.38|6827.6|6827.6|6829.91|6829.91|6820.58|6820.58|0
1621246500000|2021-05-17 10:15:00|6826.62|6826.62|6816.27|6816.27|6826.62|6826.62|6814.9|6814.9|0
1621246800000|2021-05-17 10:20:00|6817.33|6817.33|6817.12|6817.12|6817.89|6817.89|6814.29|6814.29|0
1621247100000|2021-05-17 10:25:00|6817.5|6817.5|6808.45|6808.45|6818.44|6818.44|6808.45|6808.45|0
1621247400000|2021-05-17 10:30:00|6808.74|6808.74|6812|6812|6814.13|6814.13|6808.74|6808.74|0
1621247700000|2021-05-17 10:35:00|6812.75|6812.75|6811.27|6811.27|6812.75|6812.75|6807|6807|0
1621248000000|2021-05-17 10:40:00|6810.92|6810.92|6811.42|6811.42|6811.43|6811.43|6809.28|6809.28|0
1621248300000|2021-05-17 10:45:00|6811.23|6811.23|6814.44|6814.44|6814.77|6814.77|6811.05|6811.05|0
1621248600000|2021-05-17 10:50:00|6814.16|6814.16|6813.67|6813.67|6814.66|6814.66|6811.63|6811.63|0
1621248900000|2021-05-17 10:55:00|6813.32|6813.32|6816.03|6816.03|6817.33|6817.33|6812.42|6812.42|0
1621249200000|2021-05-17 11:00:00|6815.68|6815.68|6810.24|6810.24|6816.14|6816.14|6810.24|6810.24|0
1621249500000|2021-05-17 11:05:00|6809.37|6809.37|6818.32|6818.32|6818.32|6818.32|6808.74|6808.74|0
1621249800000|2021-05-17 11:10:00|6817.97|6817.97|6818.7|6818.7|6819.8|6819.8|6816.66|6816.66|0
1621250100000|2021-05-17 11:15:00|6818.99|6818.99|6821.94|6821.94|6823.04|6823.04|6818.99|6818.99|0
1621250400000|2021-05-17 11:20:00|6822.29|6822.29|6816.42|6816.42|6822.99|6822.99|6816.42|6816.42|0
1621250700000|2021-05-17 11:25:00|6815.93|6815.93|6809.26|6809.26|6815.93|6815.93|6808.92|6808.92|0
1621251000000|2021-05-17 11:30:00|6809.62|6809.62|6807.56|6807.56|6809.62|6809.62|6806.44|6806.44|0
1621251300000|2021-05-17 11:35:00|6807.94|6807.94|6812.08|6812.08|6812.47|6812.47|6807.75|6807.75|0
1621251600000|2021-05-17 11:40:00|6811.38|6811.38|6810.93|6810.93|6814.32|6814.32|6810.23|6810.23|0
1621251900000|2021-05-17 11:45:00|6810.58|6810.58|6815.19|6815.19|6815.88|6815.88|6810.02|6810.02|0
1621252200000|2021-05-17 11:50:00|6815.56|6815.56|6813.92|6813.92|6815.56|6815.56|6813.01|6813.01|0
1621252500000|2021-05-17 11:55:00|6813.35|6813.35|6816.84|6816.84|6817.81|6817.81|6813.35|6813.35|0
1621252800000|2021-05-17 12:00:00|6816.55|6816.55|6820.97|6820.97|6821.32|6821.32|6816.34|6816.34|0
1621253100000|2021-05-17 12:05:00|6820.6|6820.6|6824.84|6824.84|6825.7|6825.7|6820.41|6820.41|0
1621253400000|2021-05-17 12:10:00|6823.79|6823.79|6816.89|6816.89|6823.79|6823.79|6816.89|6816.89|0
1621253700000|2021-05-17 12:15:00|6816.55|6816.55|6817.11|6817.11|6822.12|6822.12|6815.71|6815.71|0
1621254000000|2021-05-17 12:20:00|6817.4|6817.4|6817.33|6817.33|6820.1|6820.1|6817.33|6817.33|0
1621254300000|2021-05-17 12:25:00|6817.68|6817.68|6824.72|6824.72|6824.86|6824.86|6817.54|6817.54|0
1621254600000|2021-05-17 12:30:00|6824.37|6824.37|6820.46|6820.46|6824.37|6824.37|6820.17|6820.17|0
1621254900000|2021-05-17 12:35:00|6821.37|6821.37|6828.35|6828.35|6829.05|6829.05|6821.37|6821.37|0
1621255200000|2021-05-17 12:40:00|6829.05|6829.05|6833.51|6833.51|6833.99|6833.99|6829.05|6829.05|0
1621255500000|2021-05-17 12:45:00|6833.86|6833.86|6839.07|6839.07|6839.07|6839.07|6833.86|6833.86|0
1621255800000|2021-05-17 12:50:00|6838.78|6838.78|6838.61|6838.61|6840.17|6840.17|6837.27|6837.27|0
1621256100000|2021-05-17 12:55:00|6837.91|6837.91|6846.6|6846.6|6847.09|6847.09|6837.81|6837.81|0
1621256400000|2021-05-17 13:00:00|6847.09|6847.09|6844.97|6844.97|6847.97|6847.97|6843.87|6843.87|0
1621256700000|2021-05-17 13:05:00|6845.46|6845.46|6847.94|6847.94|6849.47|6849.47|6844.76|6844.76|0
1621257000000|2021-05-17 13:10:00|6848.13|6848.13|6853.03|6853.03|6853.03|6853.03|6848.13|6848.13|0
1621257300000|2021-05-17 13:15:00|6852.68|6852.68|6852.32|6852.32|6853.26|6853.26|6850.46|6850.46|0
1621257600000|2021-05-17 13:20:00|6851.97|6851.97|6849.83|6849.83|6853.22|6853.22|6848.95|6848.95|0
1621257900000|2021-05-17 13:25:00|6849.48|6849.48|6850.29|6850.29|6851.08|6851.08|6848.78|6848.78|0
1621258200000|2021-05-17 13:30:00|6850.64|6850.64|6851.95|6851.95|6863.88|6863.88|6850.41|6850.41|0
1621258500000|2021-05-17 13:35:00|6851.58|6851.58|6857.03|6857.03|6857.41|6857.41|6851.46|6851.46|0
1621258800000|2021-05-17 13:40:00|6857.39|6857.39|6849.91|6849.91|6857.39|6857.39|6848.57|6848.57|0
1621259100000|2021-05-17 13:45:00|6849.21|6849.21|6846.77|6846.77|6852.65|6852.65|6846.77|6846.77|0
1621259400000|2021-05-17 13:50:00|6846.48|6846.48|6834.95|6834.95|6846.48|6846.48|6828.59|6828.59|0
1621259700000|2021-05-17 13:55:00|6834.6|6834.6|6836.04|6836.04|6838.65|6838.65|6832.4|6832.4|0
1621260000000|2021-05-17 14:00:00|6835.34|6835.34|6830.84|6830.84|6836.04|6836.04|6824.55|6824.55|0
1621260300000|2021-05-17 14:05:00|6831.58|6831.58|6835.58|6835.58|6841.28|6841.28|6829.9|6829.9|0
1621260600000|2021-05-17 14:10:00|6834.53|6834.53|6844.14|6844.14|6845.09|6845.09|6833.81|6833.81|0
1621260900000|2021-05-17 14:15:00|6843.85|6843.85|6840.29|6840.29|6844.23|6844.23|6839.24|6839.24|0
1621261200000|2021-05-17 14:20:00|6839.94|6839.94|6844.03|6844.03|6846.33|6846.33|6838.8|6838.8|0
1621261500000|2021-05-17 14:25:00|6843.68|6843.68|6831.02|6831.02|6844.93|6844.93|6831.02|6831.02|0
1621261800000|2021-05-17 14:30:00|6830.32|6830.32|6830.2|6830.2|6834|6834|6828.7|6828.7|0
1621262100000|2021-05-17 14:35:00|6830.55|6830.55|6835.21|6835.21|6838.26|6838.26|6829.88|6829.88|0
1621262400000|2021-05-17 14:40:00|6834.65|6834.65|6831.65|6831.65|6837.39|6837.39|6831.65|6831.65|0
1621262700000|2021-05-17 14:45:00|6832.14|6832.14|6831.44|6831.44|6832.86|6832.86|6828.27|6828.27|0
1621263000000|2021-05-17 14:50:00|6831.72|6831.72|6833.04|6833.04|6834.5|6834.5|6831.72|6831.72|0
1621263300000|2021-05-17 14:55:00|6832.68|6832.68|6830.61|6830.61|6832.68|6832.68|6827.06|6827.06|0
1621263600000|2021-05-17 15:00:00|6830.24|6830.24|6825.19|6825.19|6830.24|6830.24|6824.16|6824.16|0
1621263900000|2021-05-17 15:05:00|6824.84|6824.84|6824.83|6824.83|6827.21|6827.21|6823.81|6823.81|0
1621264200000|2021-05-17 15:10:00|6825.32|6825.32|6826.93|6826.93|6826.93|6826.93|6822.88|6822.88|0
1621264500000|2021-05-17 15:15:00|6826.58|6826.58|6826.19|6826.19|6830.48|6830.48|6826.19|6826.19|0
1621264800000|2021-05-17 15:20:00|6826.48|6826.48|6828.85|6828.85|6830.16|6830.16|6826.48|6826.48|0
1621265100000|2021-05-17 15:25:00|6829.54|6829.54|6826.82|6826.82|6831.13|6831.13|6825.38|6825.38|0
1621322100000|2021-05-18 07:15:00|6879.94|6879.94|6877.5|6877.5|6879.94|6879.94|6871.66|6871.66|0
1621322400000|2021-05-18 07:20:00|6879|6879|6885.06|6885.06|6889.46|6889.46|6879|6879|0
1621322700000|2021-05-18 07:25:00|6884.49|6884.49|6890.16|6890.16|6890.86|6890.86|6882.63|6882.63|0
1621323000000|2021-05-18 07:30:00|6889.46|6889.46|6891.76|6891.76|6891.83|6891.83|6882.27|6882.27|0
1621323300000|2021-05-18 07:35:00|6892.13|6892.13|6883.83|6883.83|6892.13|6892.13|6882.76|6882.76|0
1621323600000|2021-05-18 07:40:00|6884.01|6884.01|6882.77|6882.77|6885.25|6885.25|6881.46|6881.46|0
1621323900000|2021-05-18 07:45:00|6882.42|6882.42|6871.67|6871.67|6882.42|6882.42|6871.67|6871.67|0
1621324200000|2021-05-18 07:50:00|6872.01|6872.01|6872.65|6872.65|6876.79|6876.79|6871.38|6871.38|0
1621324500000|2021-05-18 07:55:00|6871.25|6871.25|6869.78|6869.78|6872.07|6872.07|6869.12|6869.12|0
1621324800000|2021-05-18 08:00:00|6868.73|6868.73|6868.49|6868.49|6868.73|6868.73|6866.64|6866.64|0
1621325100000|2021-05-18 08:05:00|6869.54|6869.54|6869.95|6869.95|6873.26|6873.26|6869.19|6869.19|0
1621325400000|2021-05-18 08:10:00|6870.7|6870.7|6866.23|6866.23|6870.7|6870.7|6864.49|6864.49|0
1621325700000|2021-05-18 08:15:00|6866.72|6866.72|6867.46|6867.46|6868.81|6868.81|6863.34|6863.34|0
1621326000000|2021-05-18 08:20:00|6866.76|6866.76|6866.46|6866.46|6870.29|6870.29|6866.27|6866.27|0
1621326300000|2021-05-18 08:25:00|6866.17|6866.17|6867.04|6867.04|6867.76|6867.76|6863.07|6863.07|0
1621326600000|2021-05-18 08:30:00|6867.39|6867.39|6858.56|6858.56|6867.74|6867.74|6857.3|6857.3|0
1621326900000|2021-05-18 08:35:00|6859.26|6859.26|6865.63|6865.63|6866.27|6866.27|6859.26|6859.26|0
1621327200000|2021-05-18 08:40:00|6865.14|6865.14|6861.19|6861.19|6865.14|6865.14|6860.14|6860.14|0
1621327500000|2021-05-18 08:45:00|6860.84|6860.84|6861.83|6861.83|6862.34|6862.34|6858.74|6858.74|0
1621327800000|2021-05-18 08:50:00|6861.54|6861.54|6852.15|6852.15|6862.6|6862.6|6849.89|6849.89|0
1621328100000|2021-05-18 08:55:00|6852.9|6852.9|6848.63|6848.63|6853.4|6853.4|6848.26|6848.26|0
1621328400000|2021-05-18 09:00:00|6848.47|6848.47|6848.48|6848.48|6850.45|6850.45|6845.63|6845.63|0
1621328700000|2021-05-18 09:05:00|6847.78|6847.78|6841.04|6841.04|6847.78|6847.78|6841.04|6841.04|0
1621329000000|2021-05-18 09:10:00|6840.69|6840.69|6843.94|6843.94|6843.94|6843.94|6838.78|6838.78|0
1621329300000|2021-05-18 09:15:00|6844.43|6844.43|6856.97|6856.97|6858.2|6858.2|6844.43|6844.43|0
1621329600000|2021-05-18 09:20:00|6856.79|6856.79|6854.64|6854.64|6857.65|6857.65|6854.24|6854.24|0
1621329900000|2021-05-18 09:25:00|6854.45|6854.45|6845.56|6845.56|6854.45|6854.45|6844.86|6844.86|0
1621330200000|2021-05-18 09:30:00|6846.26|6846.26|6841.34|6841.34|6846.26|6846.26|6838.3|6838.3|0
1621330500000|2021-05-18 09:35:00|6843.21|6843.21|6846.86|6846.86|6848.09|6848.09|6842.51|6842.51|0
1621330800000|2021-05-18 09:40:00|6846.51|6846.51|6841.63|6841.63|6847.21|6847.21|6839.85|6839.85|0
1621331100000|2021-05-18 09:45:00|6842.12|6842.12|6843.29|6843.29|6844.26|6844.26|6838.45|6838.45|0
1621331400000|2021-05-18 09:50:00|6842.93|6842.93|6845.65|6845.65|6845.65|6845.65|6841.09|6841.09|0
1621331700000|2021-05-18 09:55:00|6845.3|6845.3|6844.1|6844.1|6845.33|6845.33|6841.98|6841.98|0
1621332000000|2021-05-18 10:00:00|6844.45|6844.45|6854.74|6854.74|6855.23|6855.23|6844.45|6844.45|0
1621332300000|2021-05-18 10:05:00|6855.23|6855.23|6857.81|6857.81|6860.8|6860.8|6854.02|6854.02|0
1621332600000|2021-05-18 10:10:00|6857.11|6857.11|6857.22|6857.22|6859.07|6859.07|6855.83|6855.83|0
1621332900000|2021-05-18 10:15:00|6856.87|6856.87|6858.18|6858.18|6858.24|6858.24|6855.89|6855.89|0
1621333200000|2021-05-18 10:20:00|6857.47|6857.47|6854.59|6854.59|6857.47|6857.47|6852.85|6852.85|0
1621333500000|2021-05-18 10:25:00|6855.08|6855.08|6854.86|6854.86|6856.31|6856.31|6853.56|6853.56|0
1621333800000|2021-05-18 10:30:00|6854.16|6854.16|6854.39|6854.39|6855.8|6855.8|6852.83|6852.83|0
1621334100000|2021-05-18 10:35:00|6855.14|6855.14|6856.08|6856.08|6857.55|6857.55|6854.17|6854.17|0
1621334400000|2021-05-18 10:40:00|6856.43|6856.43|6852.68|6852.68|6856.43|6856.43|6851.73|6851.73|0
1621334700000|2021-05-18 10:45:00|6852.49|6852.49|6850.48|6850.48|6853.85|6853.85|6850.48|6850.48|0
1621335000000|2021-05-18 10:50:00|6850.84|6850.84|6854.75|6854.75|6854.75|6854.75|6850.59|6850.59|0
1621335300000|2021-05-18 10:55:00|6855.12|6855.12|6856.22|6856.22|6857.27|6857.27|6854.77|6854.77|0
1621335600000|2021-05-18 11:00:00|6856.04|6856.04|6856.57|6856.57|6856.57|6856.57|6850.52|6850.52|0
1621335900000|2021-05-18 11:05:00|6855.82|6855.82|6860.71|6860.71|6860.78|6860.78|6855.82|6855.82|0
1621336200000|2021-05-18 11:10:00|6861.45|6861.45|6867.33|6867.33|6867.34|6867.34|6861.08|6861.08|0
1621336500000|2021-05-18 11:15:00|6866.58|6866.58|6866.58|6866.58|6867.21|6867.21|6862.27|6862.27|0
1621336800000|2021-05-18 11:20:00|6866.93|6866.93|6865.81|6865.81|6868.45|6868.45|6865.81|6865.81|0
1621337100000|2021-05-18 11:25:00|6865.46|6865.46|6864.28|6864.28|6865.46|6865.46|6856.72|6856.72|0
1621337400000|2021-05-18 11:30:00|6863.93|6863.93|6858.59|6858.59|6863.93|6863.93|6858.59|6858.59|0
1621337700000|2021-05-18 11:35:00|6858.38|6858.38|6859.61|6859.61|6859.67|6859.67|6857.87|6857.87|0
1621338000000|2021-05-18 11:40:00|6859.96|6859.96|6857.3|6857.3|6859.96|6859.96|6855.67|6855.67|0
1621338300000|2021-05-18 11:45:00|6856.81|6856.81|6859|6859|6860.4|6860.4|6856.33|6856.33|0
1621338600000|2021-05-18 11:50:00|6860.49|6860.49|6861.03|6861.03|6862.96|6862.96|6860.49|6860.49|0
1621338900000|2021-05-18 11:55:00|6861.38|6861.38|6855.48|6855.48|6861.38|6861.38|6855.48|6855.48|0
1621339200000|2021-05-18 12:00:00|6855.2|6855.2|6851.5|6851.5|6855.2|6855.2|6851.5|6851.5|0
1621339500000|2021-05-18 12:05:00|6851.85|6851.85|6858.95|6858.95|6859.69|6859.69|6851.85|6851.85|0
1621339800000|2021-05-18 12:10:00|6858.59|6858.59|6855.87|6855.87|6858.73|6858.73|6855.52|6855.52|0
1621340100000|2021-05-18 12:15:00|6855.52|6855.52|6855.29|6855.29|6856.22|6856.22|6855.17|6855.17|0
1621340400000|2021-05-18 12:20:00|6855.01|6855.01|6847.98|6847.98|6855.01|6855.01|6847.98|6847.98|0
1621340700000|2021-05-18 12:25:00|6847.49|6847.49|6846.33|6846.33|6847.49|6847.49|6841.54|6841.54|0
1621341000000|2021-05-18 12:30:00|6846.15|6846.15|6844.23|6844.23|6846.28|6846.28|6842.55|6842.55|0
1621341300000|2021-05-18 12:35:00|6844.42|6844.42|6841.78|6841.78|6845.63|6845.63|6841.78|6841.78|0
1621341600000|2021-05-18 12:40:00|6841.03|6841.03|6834.73|6834.73|6841.43|6841.43|6833.03|6833.03|0
1621341900000|2021-05-18 12:45:00|6834.55|6834.55|6838.93|6838.93|6839.28|6839.28|6834.55|6834.55|0
1621342200000|2021-05-18 12:50:00|6839.28|6839.28|6841.74|6841.74|6841.74|6841.74|6838.42|6838.42|0
1621342500000|2021-05-18 12:55:00|6841.39|6841.39|6843.74|6843.74|6843.74|6843.74|6840.48|6840.48|0
1621342800000|2021-05-18 13:00:00|6844.87|6844.87|6846.39|6846.39|6846.39|6846.39|6844.08|6844.08|0
1621343100000|2021-05-18 13:05:00|6846.76|6846.76|6844.91|6844.91|6847.14|6847.14|6843.31|6843.31|0
1621343400000|2021-05-18 13:10:00|6845.26|6845.26|6844.87|6844.87|6847.48|6847.48|6843.88|6843.88|0
1621343700000|2021-05-18 13:15:00|6844.49|6844.49|6847.84|6847.84|6848.77|6848.77|6844.49|6844.49|0
1621344000000|2021-05-18 13:20:00|6847.35|6847.35|6851.52|6851.52|6851.52|6851.52|6845.31|6845.31|0
1621344300000|2021-05-18 13:25:00|6852.22|6852.22|6855.36|6855.36|6859.2|6859.2|6852.22|6852.22|0
1621344600000|2021-05-18 13:30:00|6855.71|6855.71|6841.08|6841.08|6859.66|6859.66|6841.08|6841.08|0
1621344900000|2021-05-18 13:35:00|6840.79|6840.79|6851.43|6851.43|6851.43|6851.43|6839.83|6839.83|0
1621345200000|2021-05-18 13:40:00|6851.08|6851.08|6849.77|6849.77|6851.08|6851.08|6847.42|6847.42|0
1621345500000|2021-05-18 13:45:00|6848.64|6848.64|6845.54|6845.54|6849.34|6849.34|6840.57|6840.57|0
1621345800000|2021-05-18 13:50:00|6845.83|6845.83|6842.76|6842.76|6846.17|6846.17|6839.57|6839.57|0
1621346100000|2021-05-18 13:55:00|6842.4|6842.4|6840.65|6840.65|6845.85|6845.85|6839.98|6839.98|0
1621346400000|2021-05-18 14:00:00|6841|6841|6832.53|6832.53|6841.48|6841.48|6829.23|6829.23|0
1621346700000|2021-05-18 14:05:00|6832.87|6832.87|6841.34|6841.34|6842.41|6842.41|6831.88|6831.88|0
1621347000000|2021-05-18 14:10:00|6840.99|6840.99|6839.77|6839.77|6841.53|6841.53|6838.63|6838.63|0
1621347300000|2021-05-18 14:15:00|6840.12|6840.12|6841.36|6841.36|6847.35|6847.35|6839.52|6839.52|0
1621347600000|2021-05-18 14:20:00|6841.01|6841.01|6848.38|6848.38|6848.56|6848.56|6839.43|6839.43|0
1621347900000|2021-05-18 14:25:00|6848.03|6848.03|6854.54|6854.54|6854.54|6854.54|6847.67|6847.67|0
1621348200000|2021-05-18 14:30:00|6855.03|6855.03|6855.82|6855.82|6858.22|6858.22|6852.25|6852.25|0
1621348500000|2021-05-18 14:35:00|6855.46|6855.46|6851.5|6851.5|6857.18|6857.18|6851.5|6851.5|0
1621348800000|2021-05-18 14:40:00|6851.85|6851.85|6847.13|6847.13|6853.18|6853.18|6847.13|6847.13|0
1621349100000|2021-05-18 14:45:00|6847.5|6847.5|6851.44|6851.44|6851.44|6851.44|6847.31|6847.31|0
1621349400000|2021-05-18 14:50:00|6851.79|6851.79|6848.08|6848.08|6851.79|6851.79|6846.94|6846.94|0
1621349700000|2021-05-18 14:55:00|6848.43|6848.43|6850.93|6850.93|6852.95|6852.95|6847.51|6847.51|0
1621350000000|2021-05-18 15:00:00|6851.28|6851.28|6852.32|6852.32|6853.72|6853.72|6847.5|6847.5|0
1621350300000|2021-05-18 15:05:00|6851.94|6851.94|6848.88|6848.88|6851.94|6851.94|6847.08|6847.08|0
1621350600000|2021-05-18 15:10:00|6848.32|6848.32|6853.06|6853.06|6853.26|6853.26|6848.14|6848.14|0
1621350900000|2021-05-18 15:15:00|6853.55|6853.55|6852.43|6852.43|6854.12|6854.12|6849.16|6849.16|0
1621351200000|2021-05-18 15:20:00|6852.78|6852.78|6849.91|6849.91|6853.11|6853.11|6849.05|6849.05|0
1621351500000|2021-05-18 15:25:00|6850.1|6850.1|6853.58|6853.58|6855.89|6855.89|6849.14|6849.14|0
1621408500000|2021-05-19 07:15:00|6754.54|6754.54|6779.92|6779.92|6780.29|6780.29|6752.18|6752.18|0
1621408800000|2021-05-19 07:20:00|6779.73|6779.73|6765.86|6765.86|6779.73|6779.73|6762.45|6762.45|0
1621409100000|2021-05-19 07:25:00|6766.07|6766.07|6763.33|6763.33|6767.52|6767.52|6758.89|6758.89|0
1621409400000|2021-05-19 07:30:00|6762.98|6762.98|6751.91|6751.91|6762.98|6762.98|6750.76|6750.76|0
1621409700000|2021-05-19 07:35:00|6750.52|6750.52|6755.58|6755.58|6757.18|6757.18|6746.72|6746.72|0
1621410000000|2021-05-19 07:40:00|6755.23|6755.23|6771.82|6771.82|6772.31|6772.31|6752.45|6752.45|0
1621410300000|2021-05-19 07:45:00|6771.12|6771.12|6760.84|6760.84|6771.12|6771.12|6760.84|6760.84|0
1621410600000|2021-05-19 07:50:00|6760.36|6760.36|6757.64|6757.64|6764.86|6764.86|6754.15|6754.15|0
1621410900000|2021-05-19 07:55:00|6758.38|6758.38|6763.26|6763.26|6763.26|6763.26|6758.38|6758.38|0
1621411200000|2021-05-19 08:00:00|6764.24|6764.24|6769.84|6769.84|6769.84|6769.84|6761.18|6761.18|0
1621411500000|2021-05-19 08:05:00|6769.49|6769.49|6767.53|6767.53|6781.27|6781.27|6767.53|6767.53|0
1621411800000|2021-05-19 08:10:00|6767.04|6767.04|6758.87|6758.87|6767.44|6767.44|6758.87|6758.87|0
1621412100000|2021-05-19 08:15:00|6756.25|6756.25|6742.22|6742.22|6756.25|6756.25|6742.22|6742.22|0
1621412400000|2021-05-19 08:20:00|6741.52|6741.52|6733.19|6733.19|6741.52|6741.52|6731.29|6731.29|0
1621412700000|2021-05-19 08:25:00|6732.7|6732.7|6729.91|6729.91|6732.7|6732.7|6726.59|6726.59|0
1621413000000|2021-05-19 08:30:00|6730.6|6730.6|6739.16|6739.16|6742.4|6742.4|6730.25|6730.25|0
1621413300000|2021-05-19 08:35:00|6737.93|6737.93|6741.13|6741.13|6741.13|6741.13|6732.24|6732.24|0
1621413600000|2021-05-19 08:40:00|6739.94|6739.94|6734.28|6734.28|6740.12|6740.12|6733.45|6733.45|0
1621413900000|2021-05-19 08:45:00|6733.57|6733.57|6726.43|6726.43|6734.28|6734.28|6723.67|6723.67|0
1621414200000|2021-05-19 08:50:00|6726.25|6726.25|6713.66|6713.66|6726.25|6726.25|6710.39|6710.39|0
1621414500000|2021-05-19 08:55:00|6716.35|6716.35|6717.47|6717.47|6722.53|6722.53|6716.35|6716.35|0
1621414800000|2021-05-19 09:00:00|6717.82|6717.82|6723.03|6723.03|6723.52|6723.52|6716.14|6716.14|0
1621415100000|2021-05-19 09:05:00|6722.66|6722.66|6725.02|6725.02|6727.47|6727.47|6722.66|6722.66|0
1621415400000|2021-05-19 09:10:00|6724.31|6724.31|6723.66|6723.66|6728.66|6728.66|6721.73|6721.73|0
1621415700000|2021-05-19 09:15:00|6723.29|6723.29|6736.15|6736.15|6736.44|6736.44|6723.29|6723.29|0
1621416000000|2021-05-19 09:20:00|6736.53|6736.53|6739.09|6739.09|6744.94|6744.94|6735.6|6735.6|0
1621416300000|2021-05-19 09:25:00|6738.9|6738.9|6742.8|6742.8|6745.74|6745.74|6738.36|6738.36|0
1621416600000|2021-05-19 09:30:00|6742.51|6742.51|6741.25|6741.25|6742.51|6742.51|6737.46|6737.46|0
1621416900000|2021-05-19 09:35:00|6741.54|6741.54|6749.78|6749.78|6749.78|6749.78|6740.19|6740.19|0
1621417200000|2021-05-19 09:40:00|6749.43|6749.43|6757.58|6757.58|6757.93|6757.93|6748.59|6748.59|0
1621417500000|2021-05-19 09:45:00|6756.83|6756.83|6750.49|6750.49|6756.83|6756.83|6747.43|6747.43|0
1621417800000|2021-05-19 09:50:00|6750.68|6750.68|6750.62|6750.62|6753.35|6753.35|6750.39|6750.39|0
1621418100000|2021-05-19 09:55:00|6750.44|6750.44|6744.36|6744.36|6750.44|6750.44|6743.66|6743.66|0
1621418400000|2021-05-19 10:00:00|6744.72|6744.72|6748.43|6748.43|6751.57|6751.57|6744.36|6744.36|0
1621418700000|2021-05-19 10:05:00|6748.24|6748.24|6744.45|6744.45|6749.76|6749.76|6743.76|6743.76|0
1621419000000|2021-05-19 10:10:00|6744.26|6744.26|6745.03|6745.03|6745.84|6745.84|6743.82|6743.82|0
1621419300000|2021-05-19 10:15:00|6744.68|6744.68|6741.88|6741.88|6746.14|6746.14|6740.83|6740.83|0
1621419600000|2021-05-19 10:20:00|6741.7|6741.7|6746.06|6746.06|6746.06|6746.06|6740.63|6740.63|0
1621419900000|2021-05-19 10:25:00|6745.36|6745.36|6744.72|6744.72|6745.36|6745.36|6741.04|6741.04|0
1621420200000|2021-05-19 10:30:00|6743.31|6743.31|6740.86|6740.86|6743.31|6743.31|6740.86|6740.86|0
1621420500000|2021-05-19 10:35:00|6740.37|6740.37|6737.71|6737.71|6740.37|6740.37|6737.34|6737.34|0
1621420800000|2021-05-19 10:40:00|6737.13|6737.13|6731.33|6731.33|6737.13|6737.13|6731.33|6731.33|0
1621421100000|2021-05-19 10:45:00|6732.03|6732.03|6725.7|6725.7|6732.5|6732.5|6725.7|6725.7|0
1621421400000|2021-05-19 10:50:00|6725.14|6725.14|6723.43|6723.43|6727.85|6727.85|6723.43|6723.43|0
1621421700000|2021-05-19 10:55:00|6724.01|6724.01|6726.85|6726.85|6726.85|6726.85|6721.95|6721.95|0
1621422000000|2021-05-19 11:00:00|6727.55|6727.55|6726.6|6726.6|6729.93|6729.93|6725.98|6725.98|0
1621422300000|2021-05-19 11:05:00|6726.25|6726.25|6724.5|6724.5|6726.62|6726.62|6721.76|6721.76|0
1621422600000|2021-05-19 11:10:00|6724.85|6724.85|6729.24|6729.24|6729.24|6729.24|6724.85|6724.85|0
1621422900000|2021-05-19 11:15:00|6728.9|6728.9|6723.17|6723.17|6728.9|6728.9|6722.82|6722.82|0
1621423200000|2021-05-19 11:20:00|6722.82|6722.82|6720.19|6720.19|6723.11|6723.11|6718.86|6718.86|0
1621423500000|2021-05-19 11:25:00|6719.84|6719.84|6713.33|6713.33|6722.85|6722.85|6712.61|6712.61|0
1621423800000|2021-05-19 11:30:00|6712.98|6712.98|6709.3|6709.3|6712.98|6712.98|6707.23|6707.23|0
1621424100000|2021-05-19 11:35:00|6708.18|6708.18|6697.83|6697.83|6708.18|6708.18|6697.83|6697.83|0
1621424400000|2021-05-19 11:40:00|6698.18|6698.18|6692.24|6692.24|6698.59|6698.59|6691.66|6691.66|0
1621424700000|2021-05-19 11:45:00|6691.35|6691.35|6694.37|6694.37|6694.85|6694.85|6690.86|6690.86|0
1621425000000|2021-05-19 11:50:00|6694.85|6694.85|6689.3|6689.3|6696.12|6696.12|6689.3|6689.3|0
1621425300000|2021-05-19 11:55:00|6689.65|6689.65|6688.38|6688.38|6690.51|6690.51|6686.44|6686.44|0
1621425600000|2021-05-19 12:00:00|6688.73|6688.73|6704.03|6704.03|6704.03|6704.03|6688.73|6688.73|0
1621425900000|2021-05-19 12:05:00|6704.24|6704.24|6716.74|6716.74|6717.44|6717.44|6703.33|6703.33|0
1621426200000|2021-05-19 12:10:00|6717.09|6717.09|6714.9|6714.9|6717.48|6717.48|6713.77|6713.77|0
1621426500000|2021-05-19 12:15:00|6715.08|6715.08|6715.79|6715.79|6716.35|6716.35|6712.39|6712.39|0
1621426800000|2021-05-19 12:20:00|6716.14|6716.14|6702.53|6702.53|6716.35|6716.35|6702.53|6702.53|0
1621427100000|2021-05-19 12:25:00|6702.16|6702.16|6703.6|6703.6|6703.95|6703.95|6700.69|6700.69|0
1621427400000|2021-05-19 12:30:00|6703.81|6703.81|6700.4|6700.4|6704.01|6704.01|6700.4|6700.4|0
1621427700000|2021-05-19 12:35:00|6700.68|6700.68|6697.46|6697.46|6701.81|6701.81|6697.46|6697.46|0
1621428000000|2021-05-19 12:40:00|6697.65|6697.65|6697.85|6697.85|6699.67|6699.67|6697.36|6697.36|0
1621428300000|2021-05-19 12:45:00|6697.47|6697.47|6699.19|6699.19|6699.55|6699.55|6697.47|6697.47|0
1621428600000|2021-05-19 12:50:00|6699|6699|6696.25|6696.25|6699|6699|6694.09|6694.09|0
1621428900000|2021-05-19 12:55:00|6695.62|6695.62|6687.66|6687.66|6695.62|6695.62|6687.66|6687.66|0
1621429200000|2021-05-19 13:00:00|6687.94|6687.94|6679.27|6679.27|6688.81|6688.81|6679.27|6679.27|0
1621429500000|2021-05-19 13:05:00|6679.47|6679.47|6685.65|6685.65|6685.65|6685.65|6679.47|6679.47|0
1621429800000|2021-05-19 13:10:00|6686.02|6686.02|6683.92|6683.92|6687.65|6687.65|6682.87|6682.87|0
1621430100000|2021-05-19 13:15:00|6684.41|6684.41|6689.1|6689.1|6690.56|6690.56|6682.76|6682.76|0
1621430400000|2021-05-19 13:20:00|6689.45|6689.45|6688.74|6688.74|6689.51|6689.51|6687.63|6687.63|0
1621430700000|2021-05-19 13:25:00|6689.09|6689.09|6692.45|6692.45|6695.24|6695.24|6687.01|6687.01|0
1621431000000|2021-05-19 13:30:00|6692.11|6692.11|6707.66|6707.66|6707.66|6707.66|6687.94|6687.94|0
1621431300000|2021-05-19 13:35:00|6708.03|6708.03|6692.24|6692.24|6708.03|6708.03|6691.14|6691.14|0
1621431600000|2021-05-19 13:40:00|6692.99|6692.99|6687.49|6687.49|6692.99|6692.99|6679.81|6679.81|0
1621431900000|2021-05-19 13:45:00|6687.12|6687.12|6682.93|6682.93|6689.78|6689.78|6682.84|6682.84|0
1621432200000|2021-05-19 13:50:00|6682.75|6682.75|6691.01|6691.01|6691.71|6691.71|6680.94|6680.94|0
1621432500000|2021-05-19 13:55:00|6690.82|6690.82|6691.84|6691.84|6695.87|6695.87|6686.08|6686.08|0
1621432800000|2021-05-19 14:00:00|6691.13|6691.13|6672.29|6672.29|6695.73|6695.73|6671.19|6671.19|0
1621433100000|2021-05-19 14:05:00|6672.99|6672.99|6675.57|6675.57|6681.32|6681.32|6672.8|6672.8|0
1621433400000|2021-05-19 14:10:00|6676.62|6676.62|6680.13|6680.13|6680.9|6680.9|6672.35|6672.35|0
1621433700000|2021-05-19 14:15:00|6679.85|6679.85|6685.71|6685.71|6685.71|6685.71|6667.89|6667.89|0
1621434000000|2021-05-19 14:20:00|6685.36|6685.36|6683.69|6683.69|6687.04|6687.04|6680.44|6680.44|0
1621434300000|2021-05-19 14:25:00|6683.34|6683.34|6707.78|6707.78|6707.85|6707.85|6683.34|6683.34|0
1621434600000|2021-05-19 14:30:00|6708.55|6708.55|6698.56|6698.56|6708.58|6708.58|6694.48|6694.48|0
1621434900000|2021-05-19 14:35:00|6698.38|6698.38|6689.97|6689.97|6703.25|6703.25|6689.97|6689.97|0
1621435200000|2021-05-19 14:40:00|6689.62|6689.62|6705.61|6705.61|6706|6706|6686.28|6686.28|0
1621435500000|2021-05-19 14:45:00|6706.31|6706.31|6701.14|6701.14|6706.31|6706.31|6696.71|6696.71|0
1621435800000|2021-05-19 14:50:00|6700.76|6700.76|6703.47|6703.47|6707.07|6707.07|6700.76|6700.76|0
1621436100000|2021-05-19 14:55:00|6703.65|6703.65|6708.47|6708.47|6712.19|6712.19|6703.49|6703.49|0
1621436400000|2021-05-19 15:00:00|6708.19|6708.19|6710.9|6710.9|6714.1|6714.1|6708.19|6708.19|0
1621436700000|2021-05-19 15:05:00|6711.25|6711.25|6727.74|6727.74|6727.74|6727.74|6711.06|6711.06|0
1621437000000|2021-05-19 15:10:00|6727.46|6727.46|6727.03|6727.03|6729.02|6729.02|6724.32|6724.32|0
1621437300000|2021-05-19 15:15:00|6726.65|6726.65|6725.99|6725.99|6728.39|6728.39|6722.89|6722.89|0
1621437600000|2021-05-19 15:20:00|6725.41|6725.41|6731.1|6731.1|6733.42|6733.42|6724.53|6724.53|0
1621437900000|2021-05-19 15:25:00|6730.82|6730.82|6733.32|6733.32|6734.9|6734.9|6727.15|6727.15|0
1621494900000|2021-05-20 07:15:00|6772.71|6772.71|6776.72|6776.72|6777.11|6777.11|6768.29|6768.29|0
1621495200000|2021-05-20 07:20:00|6777.3|6777.3|6775.38|6775.38|6784.05|6784.05|6774.34|6774.34|0
1621495500000|2021-05-20 07:25:00|6776.08|6776.08|6780.69|6780.69|6780.69|6780.69|6774.27|6774.27|0
1621495800000|2021-05-20 07:30:00|6780.9|6780.9|6783.51|6783.51|6785.93|6785.93|6778.89|6778.89|0
1621496100000|2021-05-20 07:35:00|6784|6784|6777.71|6777.71|6784|6784|6777.71|6777.71|0
1621496400000|2021-05-20 07:40:00|6778.2|6778.2|6764.85|6764.85|6778.2|6778.2|6764.85|6764.85|0
1621496700000|2021-05-20 07:45:00|6765.2|6765.2|6766.23|6766.23|6768.6|6768.6|6765.2|6765.2|0
1621497000000|2021-05-20 07:50:00|6766.94|6766.94|6766.75|6766.75|6768.52|6768.52|6760.52|6760.52|0
1621497300000|2021-05-20 07:55:00|6766|6766|6764.18|6764.18|6766.49|6766.49|6760.74|6760.74|0
1621497600000|2021-05-20 08:00:00|6763.83|6763.83|6764.22|6764.22|6766.87|6766.87|6763.83|6763.83|0
1621497900000|2021-05-20 08:05:00|6764.8|6764.8|6761.13|6761.13|6767.47|6767.47|6761.13|6761.13|0
1621498200000|2021-05-20 08:10:00|6761.51|6761.51|6762.7|6762.7|6763.63|6763.63|6759.92|6759.92|0
1621498500000|2021-05-20 08:15:00|6762.91|6762.91|6760.84|6760.84|6766.18|6766.18|6758.69|6758.69|0
1621498800000|2021-05-20 08:20:00|6760.28|6760.28|6751.86|6751.86|6760.67|6760.67|6751.12|6751.12|0
1621499100000|2021-05-20 08:25:00|6751.51|6751.51|6741.68|6741.68|6751.51|6751.51|6740.83|6740.83|0
1621499400000|2021-05-20 08:30:00|6741.86|6741.86|6741.38|6741.38|6744.62|6744.62|6740.68|6740.68|0
1621499700000|2021-05-20 08:35:00|6740.67|6740.67|6727.67|6727.67|6742.48|6742.48|6727.67|6727.67|0
1621500000000|2021-05-20 08:40:00|6727.32|6727.32|6726.3|6726.3|6729.86|6729.86|6725.23|6725.23|0
1621500300000|2021-05-20 08:45:00|6725.95|6725.95|6726.5|6726.5|6726.9|6726.9|6724.74|6724.74|0
1621500600000|2021-05-20 08:50:00|6726.69|6726.69|6719.01|6719.01|6727.32|6727.32|6718.68|6718.68|0
1621500900000|2021-05-20 08:55:00|6718.66|6718.66|6724.56|6724.56|6724.56|6724.56|6718.66|6718.66|0
1621501200000|2021-05-20 09:00:00|6725.96|6725.96|6718.08|6718.08|6726.19|6726.19|6717.71|6717.71|0
1621501500000|2021-05-20 09:05:00|6719.83|6719.83|6728.85|6728.85|6728.85|6728.85|6719.83|6719.83|0
1621501800000|2021-05-20 09:10:00|6730.24|6730.24|6728.77|6728.77|6731.85|6731.85|6727.93|6727.93|0
1621502100000|2021-05-20 09:15:00|6729.12|6729.12|6726.82|6726.82|6730.6|6730.6|6726.82|6726.82|0
1621502400000|2021-05-20 09:20:00|6727.19|6727.19|6713.22|6713.22|6727.89|6727.89|6713.22|6713.22|0
1621502700000|2021-05-20 09:25:00|6713.57|6713.57|6703.78|6703.78|6713.57|6713.57|6703.78|6703.78|0
1621503000000|2021-05-20 09:30:00|6703.44|6703.44|6702.03|6702.03|6704.56|6704.56|6700.79|6700.79|0
1621503300000|2021-05-20 09:35:00|6702.73|6702.73|6698.35|6698.35|6703.04|6703.04|6698.35|6698.35|0
1621503600000|2021-05-20 09:40:00|6697.98|6697.98|6703.34|6703.34|6703.34|6703.34|6697.98|6697.98|0
1621503900000|2021-05-20 09:45:00|6703.05|6703.05|6711.1|6711.1|6711.48|6711.48|6702.57|6702.57|0
1621504200000|2021-05-20 09:50:00|6711.45|6711.45|6711.95|6711.95|6712.44|6712.44|6709.62|6709.62|0
1621504500000|2021-05-20 09:55:00|6712.3|6712.3|6712.15|6712.15|6712.47|6712.47|6711.45|6711.45|0
1621504800000|2021-05-20 10:00:00|6712.89|6712.89|6720.91|6720.91|6720.91|6720.91|6712.89|6712.89|0
1621505100000|2021-05-20 10:05:00|6721.25|6721.25|6724.93|6724.93|6725.28|6725.28|6721.25|6721.25|0
1621505400000|2021-05-20 10:10:00|6725.28|6725.28|6722.88|6722.88|6725.98|6725.98|6721.78|6721.78|0
1621505700000|2021-05-20 10:15:00|6722.39|6722.39|6721.03|6721.03|6723.84|6723.84|6721.03|6721.03|0
1621506000000|2021-05-20 10:20:00|6721.38|6721.38|6724.78|6724.78|6724.78|6724.78|6721.38|6721.38|0
1621506300000|2021-05-20 10:25:00|6725.06|6725.06|6732.56|6732.56|6732.56|6732.56|6725.06|6725.06|0
1621506600000|2021-05-20 10:30:00|6732.91|6732.91|6733.75|6733.75|6734.1|6734.1|6732.07|6732.07|0
1621506900000|2021-05-20 10:35:00|6733.47|6733.47|6731.61|6731.61|6733.47|6733.47|6731.61|6731.61|0
1621507200000|2021-05-20 10:40:00|6731.89|6731.89|6732.07|6732.07|6735.42|6735.42|6730.98|6730.98|0
1621507500000|2021-05-20 10:45:00|6732.43|6732.43|6733.98|6733.98|6735.65|6735.65|6731.67|6731.67|0
1621507800000|2021-05-20 10:50:00|6733.69|6733.69|6738.72|6738.72|6738.72|6738.72|6733.69|6733.69|0
1621508100000|2021-05-20 10:55:00|6739.7|6739.7|6741.03|6741.03|6741.3|6741.3|6739.52|6739.52|0
1621508400000|2021-05-20 11:00:00|6741.4|6741.4|6750.48|6750.48|6751.6|6751.6|6741.4|6741.4|0
1621508700000|2021-05-20 11:05:00|6750|6750|6747.06|6747.06|6751.15|6751.15|6747.06|6747.06|0
1621509000000|2021-05-20 11:10:00|6746.2|6746.2|6744.86|6744.86|6747.43|6747.43|6744.19|6744.19|0
1621509300000|2021-05-20 11:15:00|6745.05|6745.05|6750.01|6750.01|6750.01|6750.01|6745.05|6745.05|0
1621509600000|2021-05-20 11:20:00|6750.38|6750.38|6749.71|6749.71|6750.38|6750.38|6747.97|6747.97|0
1621509900000|2021-05-20 11:25:00|6750|6750|6751.27|6751.27|6754.03|6754.03|6750|6750|0
1621510200000|2021-05-20 11:30:00|6751.82|6751.82|6753.49|6753.49|6754.1|6754.1|6751.82|6751.82|0
1621510500000|2021-05-20 11:35:00|6753.11|6753.11|6746.22|6746.22|6753.11|6753.11|6745.87|6745.87|0
1621510800000|2021-05-20 11:40:00|6746.79|6746.79|6748.71|6748.71|6749.41|6749.41|6746.26|6746.26|0
1621511100000|2021-05-20 11:45:00|6749.13|6749.13|6749.24|6749.24|6749.24|6749.24|6748.33|6748.33|0
1621511400000|2021-05-20 11:50:00|6749.59|6749.59|6753.17|6753.17|6753.91|6753.91|6748.88|6748.88|0
1621511700000|2021-05-20 11:55:00|6753.52|6753.52|6751.31|6751.31|6756.21|6756.21|6751.02|6751.02|0
1621512000000|2021-05-20 12:00:00|6752.01|6752.01|6755.94|6755.94|6755.94|6755.94|6752.01|6752.01|0
1621512300000|2021-05-20 12:05:00|6756.49|6756.49|6756.76|6756.76|6757.84|6757.84|6752.86|6752.86|0
1621512600000|2021-05-20 12:10:00|6756.48|6756.48|6754.85|6754.85|6757.17|6757.17|6752.61|6752.61|0
1621512900000|2021-05-20 12:15:00|6754.47|6754.47|6753.55|6753.55|6754.76|6754.76|6752.15|6752.15|0
1621513200000|2021-05-20 12:20:00|6753.9|6753.9|6753.56|6753.56|6753.9|6753.9|6750.57|6750.57|0
1621513500000|2021-05-20 12:25:00|6753.74|6753.74|6754.21|6754.21|6754.21|6754.21|6752.31|6752.31|0
1621513800000|2021-05-20 12:30:00|6755.07|6755.07|6757.08|6757.08|6757.78|6757.78|6754.06|6754.06|0
1621514100000|2021-05-20 12:35:00|6757.78|6757.78|6757.67|6757.67|6758.06|6758.06|6755.66|6755.66|0
1621514400000|2021-05-20 12:40:00|6758.42|6758.42|6761.85|6761.85|6764.78|6764.78|6758.13|6758.13|0
1621514700000|2021-05-20 12:45:00|6761.48|6761.48|6757.77|6757.77|6761.48|6761.48|6757.77|6757.77|0
1621515000000|2021-05-20 12:50:00|6757.48|6757.48|6757.26|6757.26|6759.89|6759.89|6757.16|6757.16|0
1621515300000|2021-05-20 12:55:00|6757.07|6757.07|6756.22|6756.22|6758.3|6758.3|6755.5|6755.5|0
1621515600000|2021-05-20 13:00:00|6757.21|6757.21|6758.79|6758.79|6759.43|6759.43|6757.21|6757.21|0
1621515900000|2021-05-20 13:05:00|6759.08|6759.08|6752.09|6752.09|6760.48|6760.48|6751.74|6751.74|0
1621516200000|2021-05-20 13:10:00|6751.34|6751.34|6754.24|6754.24|6754.24|6754.24|6751.34|6751.34|0
1621516500000|2021-05-20 13:15:00|6754.98|6754.98|6758.73|6758.73|6759.1|6759.1|6754.64|6754.64|0
1621516800000|2021-05-20 13:20:00|6758.24|6758.24|6756.03|6756.03|6758.24|6758.24|6755|6755|0
1621517100000|2021-05-20 13:25:00|6756.38|6756.38|6754.21|6754.21|6756.91|6756.91|6754.21|6754.21|0
1621517400000|2021-05-20 13:30:00|6753.52|6753.52|6746.26|6746.26|6755.53|6755.53|6746.26|6746.26|0
1621517700000|2021-05-20 13:35:00|6744.76|6744.76|6749.45|6749.45|6755.78|6755.78|6744.44|6744.44|0
1621518000000|2021-05-20 13:40:00|6749.1|6749.1|6757.21|6757.21|6759.38|6759.38|6748.92|6748.92|0
1621518300000|2021-05-20 13:45:00|6757.58|6757.58|6763.21|6763.21|6767.35|6767.35|6757.58|6757.58|0
1621518600000|2021-05-20 13:50:00|6763.56|6763.56|6762.94|6762.94|6763.85|6763.85|6759.69|6759.69|0
1621518900000|2021-05-20 13:55:00|6763.99|6763.99|6768.03|6768.03|6769.45|6769.45|6763.99|6763.99|0
1621519200000|2021-05-20 14:00:00|6768.38|6768.38|6768.34|6768.34|6771.84|6771.84|6767.06|6767.06|0
1621519500000|2021-05-20 14:05:00|6768.69|6768.69|6763.45|6763.45|6771.11|6771.11|6763.45|6763.45|0
1621519800000|2021-05-20 14:10:00|6763.8|6763.8|6756.52|6756.52|6766.1|6766.1|6755.88|6755.88|0
1621520100000|2021-05-20 14:15:00|6756.71|6756.71|6761.72|6761.72|6761.72|6761.72|6756.71|6756.71|0
1621520400000|2021-05-20 14:20:00|6762.42|6762.42|6764.78|6764.78|6765.3|6765.3|6761.32|6761.32|0
1621520700000|2021-05-20 14:25:00|6765.53|6765.53|6768.42|6768.42|6768.42|6768.42|6764.81|6764.81|0
1621521000000|2021-05-20 14:30:00|6769.75|6769.75|6773.16|6773.16|6775.25|6775.25|6767.15|6767.15|0
1621521300000|2021-05-20 14:35:00|6772.67|6772.67|6774.98|6774.98|6774.98|6774.98|6771.83|6771.83|0
1621521600000|2021-05-20 14:40:00|6774.63|6774.63|6778.07|6778.07|6779.19|6779.19|6773.48|6773.48|0
1621521900000|2021-05-20 14:45:00|6778.42|6778.42|6778.7|6778.7|6784.76|6784.76|6778.42|6778.42|0
1621522200000|2021-05-20 14:50:00|6778.88|6778.88|6776.96|6776.96|6779.26|6779.26|6775.72|6775.72|0
1621522500000|2021-05-20 14:55:00|6777.24|6777.24|6778.58|6778.58|6782.1|6782.1|6777.24|6777.24|0
1621522800000|2021-05-20 15:00:00|6779.7|6779.7|6783.37|6783.37|6787.27|6787.27|6779.7|6779.7|0
1621523100000|2021-05-20 15:05:00|6783.72|6783.72|6780.49|6780.49|6784.43|6784.43|6778.17|6778.17|0
1621523400000|2021-05-20 15:10:00|6780.84|6780.84|6782.58|6782.58|6783.59|6783.59|6780.01|6780.01|0
1621523700000|2021-05-20 15:15:00|6782.93|6782.93|6784.72|6784.72|6787.59|6787.59|6782.58|6782.58|0
1621524000000|2021-05-20 15:20:00|6785.08|6785.08|6784.21|6784.21|6789.14|6789.14|6784.21|6784.21|0
1621524300000|2021-05-20 15:25:00|6783.15|6783.15|6793.44|6793.44|6793.44|6793.44|6782.4|6782.4|0
1621581300000|2021-05-21 07:15:00|6805.03|6805.03|6799.63|6799.63|6809.14|6809.14|6799.63|6799.63|0
1621581600000|2021-05-21 07:20:00|6800.6|6800.6|6805.89|6805.89|6809.11|6809.11|6799.68|6799.68|0
1621581900000|2021-05-21 07:25:00|6805.2|6805.2|6800.09|6800.09|6805.9|6805.9|6800.09|6800.09|0
1621582200000|2021-05-21 07:30:00|6797.79|6797.79|6790.37|6790.37|6800.08|6800.08|6790.37|6790.37|0
1621582500000|2021-05-21 07:35:00|6789.31|6789.31|6787.35|6787.35|6789.31|6789.31|6781.65|6781.65|0
1621582800000|2021-05-21 07:40:00|6786.37|6786.37|6787.31|6787.31|6787.89|6787.89|6785.04|6785.04|0
1621583100000|2021-05-21 07:45:00|6788.43|6788.43|6784.12|6784.12|6788.72|6788.72|6781.86|6781.86|0
1621583400000|2021-05-21 07:50:00|6783.56|6783.56|6773.83|6773.83|6783.56|6783.56|6773.46|6773.46|0
1621583700000|2021-05-21 07:55:00|6773.13|6773.13|6770.17|6770.17|6773.13|6773.13|6769.68|6769.68|0
1621584000000|2021-05-21 08:00:00|6769.98|6769.98|6768.11|6768.11|6770.04|6770.04|6765.46|6765.46|0
1621584300000|2021-05-21 08:05:00|6766.37|6766.37|6764.61|6764.61|6766.6|6766.6|6760.54|6760.54|0
1621584600000|2021-05-21 08:10:00|6764.96|6764.96|6763.21|6763.21|6765.52|6765.52|6760.23|6760.23|0
1621584900000|2021-05-21 08:15:00|6762.84|6762.84|6765.94|6765.94|6765.94|6765.94|6759.44|6759.44|0
1621585200000|2021-05-21 08:20:00|6767.06|6767.06|6760.34|6760.34|6767.06|6767.06|6759.5|6759.5|0
1621585500000|2021-05-21 08:25:00|6761.04|6761.04|6767.21|6767.21|6769.41|6769.41|6760.69|6760.69|0
1621585800000|2021-05-21 08:30:00|6766.72|6766.72|6773.58|6773.58|6775.95|6775.95|6766.37|6766.37|0
1621586100000|2021-05-21 08:35:00|6773.93|6773.93|6773.05|6773.05|6775.32|6775.32|6772.5|6772.5|0
1621586400000|2021-05-21 08:40:00|6773.34|6773.34|6781.13|6781.13|6781.31|6781.31|6772.99|6772.99|0
1621586700000|2021-05-21 08:45:00|6781.77|6781.77|6782.79|6782.79|6783.63|6783.63|6779.99|6779.99|0
1621587000000|2021-05-21 08:50:00|6781.39|6781.39|6775.87|6775.87|6781.74|6781.74|6775.18|6775.18|0
1621587300000|2021-05-21 08:55:00|6776.43|6776.43|6786.1|6786.1|6786.1|6786.1|6776.43|6776.43|0
1621587600000|2021-05-21 09:00:00|6786.38|6786.38|6793.35|6793.35|6794.58|6794.58|6786.38|6786.38|0
1621587900000|2021-05-21 09:05:00|6793.54|6793.54|6795.22|6795.22|6806.29|6806.29|6793.54|6793.54|0
1621588500000|2021-05-21 09:15:00|6799.43|6799.43|6787.3|6787.3|6806.44|6806.44|6787.3|6787.3|0
1621588800000|2021-05-21 09:20:00|6786.95|6786.95|6787.74|6787.74|6787.74|6787.74|6784.81|6784.81|0
1621589100000|2021-05-21 09:25:00|6787.26|6787.26|6785.43|6785.43|6787.6|6787.6|6782.09|6782.09|0
1621589400000|2021-05-21 09:30:00|6785.72|6785.72|6783.56|6783.56|6786.5|6786.5|6783.56|6783.56|0
1621589700000|2021-05-21 09:35:00|6782.82|6782.82|6785.29|6785.29|6785.64|6785.64|6781.86|6781.86|0
1621590000000|2021-05-21 09:40:00|6784.94|6784.94|6789.06|6789.06|6789.79|6789.79|6783.19|6783.19|0
1621590300000|2021-05-21 09:45:00|6788.71|6788.71|6785.77|6785.77|6794.63|6794.63|6785.77|6785.77|0
1621590600000|2021-05-21 09:50:00|6788.82|6788.82|6808.59|6808.59|6809.88|6809.88|6788.54|6788.54|0
1621590900000|2021-05-21 09:55:00|6808.94|6808.94|6812.23|6812.23|6816.35|6816.35|6806.92|6806.92|0
1621591200000|2021-05-21 10:00:00|6813.05|6813.05|6796.88|6796.88|6813.68|6813.68|6796.88|6796.88|0
1621591500000|2021-05-21 10:05:00|6796.18|6796.18|6788.94|6788.94|6797.57|6797.57|6788.94|6788.94|0
1621591800000|2021-05-21 10:10:00|6788.65|6788.65|6789.66|6789.66|6790.16|6790.16|6784.44|6784.44|0
1621592100000|2021-05-21 10:15:00|6790.03|6790.03|6794.85|6794.85|6795.57|6795.57|6789.52|6789.52|0
1621592400000|2021-05-21 10:20:00|6795.14|6795.14|6797.55|6797.55|6799.55|6799.55|6795.14|6795.14|0
1621592700000|2021-05-21 10:25:00|6797.19|6797.19|6795.64|6795.64|6797.19|6797.19|6795.35|6795.35|0
1621593000000|2021-05-21 10:30:00|6795.93|6795.93|6795.32|6795.32|6795.93|6795.93|6792.07|6792.07|0
1621593300000|2021-05-21 10:35:00|6795.81|6795.81|6792.32|6792.32|6795.81|6795.81|6791.29|6791.29|0
1621593600000|2021-05-21 10:40:00|6792.88|6792.88|6788.29|6788.29|6792.88|6792.88|6788.03|6788.03|0
1621593900000|2021-05-21 10:45:00|6788.09|6788.09|6791.04|6791.04|6792.5|6792.5|6788.09|6788.09|0
1621594200000|2021-05-21 10:50:00|6792.09|6792.09|6791.46|6791.46|6794.09|6794.09|6791.28|6791.28|0
1621594500000|2021-05-21 10:55:00|6790.71|6790.71|6785.36|6785.36|6791.2|6791.2|6785.07|6785.07|0
1621594800000|2021-05-21 11:00:00|6785.7|6785.7|6789|6789|6789.05|6789.05|6785.36|6785.36|0
1621595100000|2021-05-21 11:05:00|6789.7|6789.7|6789.99|6789.99|6789.99|6789.99|6786.56|6786.56|0
1621595400000|2021-05-21 11:10:00|6790.2|6790.2|6788.54|6788.54|6790.97|6790.97|6787.23|6787.23|0
1621595700000|2021-05-21 11:15:00|6788.05|6788.05|6783.17|6783.17|6788.69|6788.69|6783.17|6783.17|0
1621596000000|2021-05-21 11:20:00|6782.88|6782.88|6777.69|6777.69|6782.88|6782.88|6777.38|6777.38|0
1621596300000|2021-05-21 11:25:00|6778.76|6778.76|6783.07|6783.07|6783.07|6783.07|6778.76|6778.76|0
1621596600000|2021-05-21 11:30:00|6782.69|6782.69|6780.99|6780.99|6782.69|6782.69|6779.8|6779.8|0
1621596900000|2021-05-21 11:35:00|6780.5|6780.5|6779.38|6779.38|6782.13|6782.13|6779.38|6779.38|0
1621597200000|2021-05-21 11:40:00|6778.82|6778.82|6781.6|6781.6|6781.6|6781.6|6777.6|6777.6|0
1621597500000|2021-05-21 11:45:00|6781.26|6781.26|6780.31|6780.31|6781.26|6781.26|6779.51|6779.51|0
1621597800000|2021-05-21 11:50:00|6780.49|6780.49|6782.77|6782.77|6782.77|6782.77|6780.35|6780.35|0
1621598100000|2021-05-21 11:55:00|6783.81|6783.81|6781.81|6781.81|6784.8|6784.8|6781.81|6781.81|0
1621598400000|2021-05-21 12:00:00|6782.16|6782.16|6782.34|6782.34|6782.34|6782.34|6779.23|6779.23|0
1621598700000|2021-05-21 12:05:00|6781.99|6781.99|6779.24|6779.24|6781.99|6781.99|6779.24|6779.24|0
1621599000000|2021-05-21 12:10:00|6779.59|6779.59|6779.68|6779.68|6780.29|6780.29|6778.62|6778.62|0
1621599300000|2021-05-21 12:15:00|6780.31|6780.31|6786.11|6786.11|6786.67|6786.67|6780.19|6780.19|0
1621599600000|2021-05-21 12:20:00|6786.82|6786.82|6780.97|6780.97|6786.82|6786.82|6780.97|6780.97|0
1621599900000|2021-05-21 12:25:00|6780.62|6780.62|6781.72|6781.72|6782.07|6782.07|6780.15|6780.15|0
1621600200000|2021-05-21 12:30:00|6782.21|6782.21|6780.75|6780.75|6783.01|6783.01|6780.75|6780.75|0
1621600500000|2021-05-21 12:35:00|6780.4|6780.4|6781.33|6781.33|6781.33|6781.33|6779.83|6779.83|0
1621600800000|2021-05-21 12:40:00|6781.82|6781.82|6782.72|6782.72|6782.72|6782.72|6778.83|6778.83|0
1621601100000|2021-05-21 12:45:00|6783.09|6783.09|6785.9|6785.9|6786.25|6786.25|6783.09|6783.09|0
1621601400000|2021-05-21 12:50:00|6786.31|6786.31|6788.03|6788.03|6788.83|6788.83|6785.7|6785.7|0
1621601700000|2021-05-21 12:55:00|6787.66|6787.66|6789.51|6789.51|6789.51|6789.51|6787.4|6787.4|0
1621602000000|2021-05-21 13:00:00|6789.16|6789.16|6788.86|6788.86|6789.88|6789.88|6787.45|6787.45|0
1621602300000|2021-05-21 13:05:00|6787.88|6787.88|6787.13|6787.13|6789.43|6789.43|6787.13|6787.13|0
1621602600000|2021-05-21 13:10:00|6786.65|6786.65|6787.74|6787.74|6787.74|6787.74|6786.55|6786.55|0
1621602900000|2021-05-21 13:15:00|6788.09|6788.09|6785.72|6785.72|6788.95|6788.95|6784.95|6784.95|0
1621603200000|2021-05-21 13:20:00|6785.53|6785.53|6784.55|6784.55|6787.05|6787.05|6781.77|6781.77|0
1621603500000|2021-05-21 13:25:00|6784.84|6784.84|6795.5|6795.5|6796.9|6796.9|6784.84|6784.84|0
1621603800000|2021-05-21 13:30:00|6795.69|6795.69|6796.47|6796.47|6798.68|6798.68|6793.48|6793.48|0
1621604100000|2021-05-21 13:35:00|6796.12|6796.12|6798.86|6798.86|6798.86|6798.86|6792.78|6792.78|0
1621604400000|2021-05-21 13:40:00|6798.37|6798.37|6801.98|6801.98|6804.75|6804.75|6797.18|6797.18|0
1621604700000|2021-05-21 13:45:00|6801.63|6801.63|6796.58|6796.58|6801.63|6801.63|6796.39|6796.39|0
1621605000000|2021-05-21 13:50:00|6796.86|6796.86|6802.6|6802.6|6803.66|6803.66|6793.66|6793.66|0
1621605300000|2021-05-21 13:55:00|6802.42|6802.42|6804.88|6804.88|6804.88|6804.88|6800.46|6800.46|0
1621605600000|2021-05-21 14:00:00|6805.09|6805.09|6796.8|6796.8|6805.3|6805.3|6796.43|6796.43|0
1621605900000|2021-05-21 14:05:00|6797.17|6797.17|6797.73|6797.73|6800.41|6800.41|6795.84|6795.84|0
1621606200000|2021-05-21 14:10:00|6797.94|6797.94|6796.81|6796.81|6801.73|6801.73|6796.81|6796.81|0
1621606500000|2021-05-21 14:15:00|6796.62|6796.62|6797.32|6797.32|6799.81|6799.81|6795.55|6795.55|0
1621606800000|2021-05-21 14:20:00|6796.83|6796.83|6798.07|6798.07|6799.75|6799.75|6796.48|6796.48|0
1621607100000|2021-05-21 14:25:00|6797.37|6797.37|6796.31|6796.31|6800.07|6800.07|6795.01|6795.01|0
1621607400000|2021-05-21 14:30:00|6795.44|6795.44|6805.19|6805.19|6805.89|6805.89|6795.44|6795.44|0
1621607700000|2021-05-21 14:35:00|6804.14|6804.14|6798.61|6798.61|6804.49|6804.49|6798.61|6798.61|0
1621608000000|2021-05-21 14:40:00|6798.96|6798.96|6798.47|6798.47|6799.33|6799.33|6797.52|6797.52|0
1621608300000|2021-05-21 14:45:00|6798.82|6798.82|6798.5|6798.5|6798.82|6798.82|6796.45|6796.45|0
1621608600000|2021-05-21 14:50:00|6798.79|6798.79|6800.9|6800.9|6803.78|6803.78|6798.79|6798.79|0
1621608900000|2021-05-21 14:55:00|6800.2|6800.2|6806.9|6806.9|6807.25|6807.25|6800.2|6800.2|0
1621609200000|2021-05-21 15:00:00|6807.08|6807.08|6804.91|6804.91|6807.72|6807.72|6802.73|6802.73|0
1621609500000|2021-05-21 15:05:00|6804.73|6804.73|6806.62|6806.62|6807.21|6807.21|6804.06|6804.06|0
1621609800000|2021-05-21 15:10:00|6806.91|6806.91|6807.95|6807.95|6808.61|6808.61|6805.78|6805.78|0
1621610100000|2021-05-21 15:15:00|6807.6|6807.6|6812.26|6812.26|6812.26|6812.26|6807.48|6807.48|0
1621610400000|2021-05-21 15:20:00|6812.54|6812.54|6812.05|6812.05|6815.14|6815.14|6811.93|6811.93|0
1621610700000|2021-05-21 15:25:00|6812.34|6812.34|6800.56|6800.56|6813.23|6813.23|6799.21|6799.21|0
1621840500000|2021-05-24 07:15:00|6783|6783|6801.16|6801.16|6801.16|6801.16|6780.88|6780.88|0
1621840800000|2021-05-24 07:20:00|6801.45|6801.45|6794.81|6794.81|6801.45|6801.45|6789.09|6789.09|0
1621841100000|2021-05-24 07:25:00|6794.11|6794.11|6802.46|6802.46|6802.81|6802.81|6791.1|6791.1|0
1621841400000|2021-05-24 07:30:00|6802.81|6802.81|6814.75|6814.75|6814.75|6814.75|6801.22|6801.22|0
1621841700000|2021-05-24 07:35:00|6814.96|6814.96|6816.14|6816.14|6817.21|6817.21|6814.96|6814.96|0
1621842000000|2021-05-24 07:40:00|6815.86|6815.86|6812.23|6812.23|6815.86|6815.86|6812.23|6812.23|0
1621842300000|2021-05-24 07:45:00|6815.6|6815.6|6810.84|6810.84|6815.6|6815.6|6809.72|6809.72|0
1621842600000|2021-05-24 07:50:00|6810.35|6810.35|6810.7|6810.7|6812.19|6812.19|6807.96|6807.96|0
1621842900000|2021-05-24 07:55:00|6811.05|6811.05|6814.45|6814.45|6814.45|6814.45|6810.7|6810.7|0
1621843200000|2021-05-24 08:00:00|6815.2|6815.2|6801.93|6801.93|6815.2|6815.2|6801.93|6801.93|0
1621843500000|2021-05-24 08:05:00|6802.42|6802.42|6806.65|6806.65|6806.65|6806.65|6802.42|6802.42|0
1621843800000|2021-05-24 08:10:00|6806.94|6806.94|6809.72|6809.72|6809.72|6809.72|6805.68|6805.68|0
1621844100000|2021-05-24 08:15:00|6809.37|6809.37|6804.51|6804.51|6810.74|6810.74|6804.51|6804.51|0
1621844400000|2021-05-24 08:20:00|6804.15|6804.15|6804.57|6804.57|6806.04|6806.04|6803.87|6803.87|0
1621844700000|2021-05-24 08:25:00|6805.55|6805.55|6802.08|6802.08|6805.55|6805.55|6802.08|6802.08|0
1621845000000|2021-05-24 08:30:00|6801.53|6801.53|6797.3|6797.3|6801.53|6801.53|6796.15|6796.15|0
1621845300000|2021-05-24 08:35:00|6796.95|6796.95|6798.81|6798.81|6798.81|6798.81|6795.65|6795.65|0
1621845600000|2021-05-24 08:40:00|6797.84|6797.84|6800.32|6800.32|6800.32|6800.32|6797.46|6797.46|0
1621845900000|2021-05-24 08:45:00|6801.45|6801.45|6805.37|6805.37|6805.72|6805.72|6801.45|6801.45|0
1621846200000|2021-05-24 08:50:00|6805.02|6805.02|6802.8|6802.8|6805.39|6805.39|6802.45|6802.45|0
1621846500000|2021-05-24 08:55:00|6803.09|6803.09|6801.62|6801.62|6804.32|6804.32|6801.62|6801.62|0
1621846800000|2021-05-24 09:00:00|6801.26|6801.26|6805|6805|6806.27|6806.27|6801.26|6801.26|0
1621847100000|2021-05-24 09:05:00|6805.28|6805.28|6809.6|6809.6|6809.6|6809.6|6803.09|6803.09|0
1621847400000|2021-05-24 09:10:00|6808.9|6808.9|6808.01|6808.01|6810.88|6810.88|6807.5|6807.5|0
1621847700000|2021-05-24 09:15:00|6807.66|6807.66|6802.04|6802.04|6807.66|6807.66|6802.04|6802.04|0
1621848000000|2021-05-24 09:20:00|6801.34|6801.34|6797.69|6797.69|6801.83|6801.83|6797.69|6797.69|0
1621848300000|2021-05-24 09:25:00|6798.06|6798.06|6795.51|6795.51|6801.02|6801.02|6795.51|6795.51|0
1621848600000|2021-05-24 09:30:00|6796.35|6796.35|6792.51|6792.51|6796.35|6796.35|6792.51|6792.51|0
1621848900000|2021-05-24 09:35:00|6792.14|6792.14|6793.28|6793.28|6794.36|6794.36|6792.14|6792.14|0
1621849200000|2021-05-24 09:40:00|6792.54|6792.54|6795.18|6795.18|6795.88|6795.88|6791.84|6791.84|0
1621849500000|2021-05-24 09:45:00|6794.83|6794.83|6800.82|6800.82|6800.82|6800.82|6794.83|6794.83|0
1621849800000|2021-05-24 09:50:00|6800.45|6800.45|6804.18|6804.18|6804.18|6804.18|6799.25|6799.25|0
1621850100000|2021-05-24 09:55:00|6803.13|6803.13|6809.39|6809.39|6809.78|6809.78|6803.13|6803.13|0
1621850400000|2021-05-24 10:00:00|6809.04|6809.04|6813.5|6813.5|6813.5|6813.5|6807.92|6807.92|0
1621850700000|2021-05-24 10:05:00|6813.22|6813.22|6816.71|6816.71|6817.2|6817.2|6812.96|6812.96|0
1621851000000|2021-05-24 10:10:00|6816.36|6816.36|6808.92|6808.92|6816.36|6816.36|6808.92|6808.92|0
1621851300000|2021-05-24 10:15:00|6808.22|6808.22|6804.71|6804.71|6808.68|6808.68|6804.71|6804.71|0
1621851600000|2021-05-24 10:20:00|6805.08|6805.08|6803.87|6803.87|6806.13|6806.13|6802.83|6802.83|0
1621851900000|2021-05-24 10:25:00|6803.38|6803.38|6805.12|6805.12|6805.12|6805.12|6803.38|6803.38|0
1621852200000|2021-05-24 10:30:00|6804.78|6804.78|6802.69|6802.69|6805.26|6805.26|6802.28|6802.28|0
1621852500000|2021-05-24 10:35:00|6803.07|6803.07|6801.68|6801.68|6803.07|6803.07|6801.68|6801.68|0
1621852800000|2021-05-24 10:40:00|6802.38|6802.38|6801.08|6801.08|6802.38|6802.38|6800.51|6800.51|0
1621853100000|2021-05-24 10:45:00|6800.9|6800.9|6797.63|6797.63|6800.9|6800.9|6797.63|6797.63|0
1621853400000|2021-05-24 10:50:00|6796.89|6796.89|6795.29|6795.29|6796.89|6796.89|6793.32|6793.32|0
1621853700000|2021-05-24 10:55:00|6795.1|6795.1|6795.76|6795.76|6797.88|6797.88|6795.1|6795.1|0
1621854000000|2021-05-24 11:00:00|6795.18|6795.18|6799.69|6799.69|6799.87|6799.87|6795|6795|0
1621854300000|2021-05-24 11:05:00|6799.34|6799.34|6798.28|6798.28|6800.96|6800.96|6798.09|6798.09|0
1621854600000|2021-05-24 11:10:00|6798.1|6798.1|6795.83|6795.83|6798.57|6798.57|6795.83|6795.83|0
1621854900000|2021-05-24 11:15:00|6795.64|6795.64|6794.73|6794.73|6795.64|6795.64|6794.03|6794.03|0
1621855200000|2021-05-24 11:20:00|6794.03|6794.03|6796.12|6796.12|6797.18|6797.18|6794.03|6794.03|0
1621855500000|2021-05-24 11:25:00|6796.49|6796.49|6794.39|6794.39|6797.03|6797.03|6794.39|6794.39|0
1621855800000|2021-05-24 11:30:00|6794.1|6794.1|6792.65|6792.65|6794.45|6794.45|6792.65|6792.65|0
1621856100000|2021-05-24 11:35:00|6792.28|6792.28|6791.26|6791.26|6792.28|6792.28|6791.26|6791.26|0
1621856400000|2021-05-24 11:40:00|6791.61|6791.61|6791.61|6791.61|6791.61|6791.61|6791.61|6791.61|0
1621856700000|2021-05-24 11:45:00|6791.4|6791.4|6791.61|6791.61|6791.61|6791.61|6790.53|6790.53|0
1621857000000|2021-05-24 11:50:00|6791.96|6791.96|6792.85|6792.85|6795.48|6795.48|6791.96|6791.96|0
1621857300000|2021-05-24 11:55:00|6793.2|6793.2|6792.18|6792.18|6793.2|6793.2|6792.18|6792.18|0
1621857600000|2021-05-24 12:00:00|6792.67|6792.67|6791.85|6791.85|6792.67|6792.67|6791.21|6791.21|0
1621857900000|2021-05-24 12:05:00|6792.22|6792.22|6794.2|6794.2|6794.2|6794.2|6792.22|6792.22|0
1621858200000|2021-05-24 12:10:00|6794.57|6794.57|6794.04|6794.04|6794.57|6794.57|6793.34|6793.34|0
1621858500000|2021-05-24 12:15:00|6794.33|6794.33|6793.61|6793.61|6794.33|6794.33|6793.23|6793.23|0
1621858800000|2021-05-24 12:20:00|6793.12|6793.12|6791.43|6791.43|6793.47|6793.47|6791.08|6791.08|0
1621859100000|2021-05-24 12:25:00|6791.78|6791.78|6790.1|6790.1|6792.01|6792.01|6789.35|6789.35|0
1621859400000|2021-05-24 12:30:00|6790.45|6790.45|6793.29|6793.29|6793.29|6793.29|6790.45|6790.45|0
1621859700000|2021-05-24 12:35:00|6793.64|6793.64|6793.71|6793.71|6794.75|6794.75|6792.64|6792.64|0
1621860000000|2021-05-24 12:40:00|6793.36|6793.36|6791.89|6791.89|6793.36|6793.36|6791.54|6791.54|0
1621860300000|2021-05-24 12:45:00|6792.26|6792.26|6797.42|6797.42|6797.42|6797.42|6792.26|6792.26|0
1621860600000|2021-05-24 12:50:00|6797.8|6797.8|6796.53|6796.53|6798.54|6798.54|6796.04|6796.04|0
1621860900000|2021-05-24 12:55:00|6796.18|6796.18|6793.14|6793.14|6796.93|6796.93|6793.14|6793.14|0
1621861200000|2021-05-24 13:00:00|6792.86|6792.86|6795.45|6795.45|6795.81|6795.81|6792.31|6792.31|0
1621861500000|2021-05-24 13:05:00|6795.94|6795.94|6793.75|6793.75|6796.43|6796.43|6793.75|6793.75|0
1621861800000|2021-05-24 13:10:00|6794.46|6794.46|6794.05|6794.05|6794.46|6794.46|6791.94|6791.94|0
1621862100000|2021-05-24 13:15:00|6793.56|6793.56|6791.21|6791.21|6795.04|6795.04|6791.21|6791.21|0
1621862400000|2021-05-24 13:20:00|6790.92|6790.92|6791.8|6791.8|6792.01|6792.01|6789.64|6789.64|0
1621862700000|2021-05-24 13:25:00|6791.31|6791.31|6791.37|6791.37|6792.85|6792.85|6791.19|6791.19|0
1621863000000|2021-05-24 13:30:00|6791|6791|6788.21|6788.21|6791|6791|6784.38|6784.38|0
1621863300000|2021-05-24 13:35:00|6789.6|6789.6|6791.29|6791.29|6793.95|6793.95|6789.6|6789.6|0
1621863600000|2021-05-24 13:40:00|6791.64|6791.64|6796.68|6796.68|6802.24|6802.24|6789.55|6789.55|0
1621863900000|2021-05-24 13:45:00|6795.98|6795.98|6791.7|6791.7|6795.98|6795.98|6791.12|6791.12|0
1621864200000|2021-05-24 13:50:00|6792.05|6792.05|6793.12|6793.12|6793.49|6793.49|6792.05|6792.05|0
1621864500000|2021-05-24 13:55:00|6792.77|6792.77|6788.26|6788.26|6793.47|6793.47|6787.89|6787.89|0
1621864800000|2021-05-24 14:00:00|6788.05|6788.05|6789.79|6789.79|6791.81|6791.81|6788.05|6788.05|0
1621865100000|2021-05-24 14:05:00|6790.14|6790.14|6795.91|6795.91|6796.24|6796.24|6787.51|6787.51|0
1621865400000|2021-05-24 14:10:00|6795.56|6795.56|6803.12|6803.12|6803.48|6803.48|6794.84|6794.84|0
1621865700000|2021-05-24 14:15:00|6803.49|6803.49|6805.27|6805.27|6807.27|6807.27|6802.83|6802.83|0
1621866000000|2021-05-24 14:20:00|6805.09|6805.09|6806.23|6806.23|6808.4|6808.4|6805.09|6805.09|0
1621866300000|2021-05-24 14:25:00|6804.83|6804.83|6804.58|6804.58|6805.18|6805.18|6802.6|6802.6|0
1621866600000|2021-05-24 14:30:00|6803.83|6803.83|6806.44|6806.44|6806.44|6806.44|6801.99|6801.99|0
1621866900000|2021-05-24 14:35:00|6807.19|6807.19|6811.7|6811.7|6812.82|6812.82|6807.19|6807.19|0
1621867200000|2021-05-24 14:40:00|6811.35|6811.35|6814.27|6814.27|6814.57|6814.57|6811.35|6811.35|0
1621867500000|2021-05-24 14:45:00|6814.62|6814.62|6814.25|6814.25|6815.16|6815.16|6813.98|6813.98|0
1621867800000|2021-05-24 14:50:00|6814.53|6814.53|6818.22|6818.22|6818.57|6818.57|6814.53|6814.53|0
1621868100000|2021-05-24 14:55:00|6818.41|6818.41|6818.84|6818.84|6819.36|6819.36|6816.94|6816.94|0
1621868400000|2021-05-24 15:00:00|6818.49|6818.49|6818.17|6818.17|6822.07|6822.07|6816.76|6816.76|0
1621868700000|2021-05-24 15:05:00|6817.68|6817.68|6818.04|6818.04|6819.31|6819.31|6816.95|6816.95|0
1621869000000|2021-05-24 15:10:00|6818.42|6818.42|6820.65|6820.65|6820.68|6820.68|6818.04|6818.04|0
1621869300000|2021-05-24 15:15:00|6821.01|6821.01|6820.62|6820.62|6822.16|6822.16|6820.45|6820.45|0
1621869600000|2021-05-24 15:20:00|6820.27|6820.27|6822.86|6822.86|6824.19|6824.19|6819.2|6819.2|0
1621869900000|2021-05-24 15:25:00|6822.51|6822.51|6829.2|6829.2|6830.86|6830.86|6822.49|6822.49|0
1621926900000|2021-05-25 07:15:00|6799.14|6799.14|6801.64|6801.64|6801.64|6801.64|6795.92|6795.92|0
1621927200000|2021-05-25 07:20:00|6801.99|6801.99|6803.91|6803.91|6808.4|6808.4|6801.99|6801.99|0
1621927500000|2021-05-25 07:25:00|6804.4|6804.4|6807.01|6807.01|6807.57|6807.57|6801.87|6801.87|0
1621927800000|2021-05-25 07:30:00|6806.72|6806.72|6814.66|6814.66|6817.52|6817.52|6806.72|6806.72|0
1621928100000|2021-05-25 07:35:00|6813.96|6813.96|6813.75|6813.75|6813.98|6813.98|6808.24|6808.24|0
1621928400000|2021-05-25 07:40:00|6814.04|6814.04|6818.09|6818.09|6819.43|6819.43|6813.75|6813.75|0
1621928700000|2021-05-25 07:45:00|6817.81|6817.81|6818.7|6818.7|6822.69|6822.69|6816.9|6816.9|0
1621929000000|2021-05-25 07:50:00|6818.41|6818.41|6819.75|6819.75|6822.04|6822.04|6818.41|6818.41|0
1621929300000|2021-05-25 07:55:00|6820.5|6820.5|6816.66|6816.66|6820.5|6820.5|6814.03|6814.03|0
1621929600000|2021-05-25 08:00:00|6817.04|6817.04|6825.01|6825.01|6827.3|6827.3|6815.98|6815.98|0
1621929900000|2021-05-25 08:05:00|6823.96|6823.96|6830.76|6830.76|6831.93|6831.93|6823.61|6823.61|0
1621930200000|2021-05-25 08:10:00|6829.78|6829.78|6827.43|6827.43|6829.78|6829.78|6826.46|6826.46|0
1621930500000|2021-05-25 08:15:00|6826.73|6826.73|6821.57|6821.57|6827.5|6827.5|6821.57|6821.57|0
1621930800000|2021-05-25 08:20:00|6821.19|6821.19|6822.89|6822.89|6823.24|6823.24|6819.29|6819.29|0
1621931100000|2021-05-25 08:25:00|6823.08|6823.08|6836.25|6836.25|6836.25|6836.25|6822.89|6822.89|0
1621931400000|2021-05-25 08:30:00|6836.6|6836.6|6842.68|6842.68|6845.41|6845.41|6836.6|6836.6|0
1621931700000|2021-05-25 08:35:00|6843.05|6843.05|6844.98|6844.98|6845.92|6845.92|6840.21|6840.21|0
1621932000000|2021-05-25 08:40:00|6845.33|6845.33|6851.45|6851.45|6851.87|6851.87|6845.22|6845.22|0
1621932300000|2021-05-25 08:45:00|6851.8|6851.8|6853.3|6853.3|6853.93|6853.93|6851.13|6851.13|0
1621932600000|2021-05-25 08:50:00|6853.65|6853.65|6848.57|6848.57|6853.65|6853.65|6848.57|6848.57|0
1621932900000|2021-05-25 08:55:00|6848.2|6848.2|6847.29|6847.29|6848.48|6848.48|6846.13|6846.13|0
1621933200000|2021-05-25 09:00:00|6848.35|6848.35|6847.04|6847.04|6848.82|6848.82|6845.22|6845.22|0
1621933500000|2021-05-25 09:05:00|6846.67|6846.67|6841.25|6841.25|6847.65|6847.65|6839.83|6839.83|0
1621933800000|2021-05-25 09:10:00|6840.55|6840.55|6842.08|6842.08|6843.35|6843.35|6839.29|6839.29|0
1621934100000|2021-05-25 09:15:00|6842.63|6842.63|6842.8|6842.8|6844.83|6844.83|6841.91|6841.91|0
1621934400000|2021-05-25 09:20:00|6843.01|6843.01|6840.09|6840.09|6843.01|6843.01|6839.33|6839.33|0
1621934700000|2021-05-25 09:25:00|6840.44|6840.44|6838.6|6838.6|6842.16|6842.16|6838.6|6838.6|0
1621935000000|2021-05-25 09:30:00|6838.23|6838.23|6846.76|6846.76|6846.91|6846.91|6838.23|6838.23|0
1621935300000|2021-05-25 09:35:00|6847.05|6847.05|6848.7|6848.7|6848.7|6848.7|6846.7|6846.7|0
1621935600000|2021-05-25 09:40:00|6849.05|6849.05|6846.3|6846.3|6849.05|6849.05|6845.09|6845.09|0
1621935900000|2021-05-25 09:45:00|6846.59|6846.59|6847.96|6847.96|6847.96|6847.96|6844.41|6844.41|0
1621936200000|2021-05-25 09:50:00|6846.55|6846.55|6846.15|6846.15|6847.25|6847.25|6844.96|6844.96|0
1621936500000|2021-05-25 09:55:00|6846.85|6846.85|6852.39|6852.39|6852.87|6852.87|6846.85|6846.85|0
1621936800000|2021-05-25 10:00:00|6853.43|6853.43|6854.34|6854.34|6855.04|6855.04|6851.98|6851.98|0
1621937100000|2021-05-25 10:05:00|6853.64|6853.64|6853.33|6853.33|6855.85|6855.85|6851.83|6851.83|0
1621937400000|2021-05-25 10:10:00|6853.05|6853.05|6852.28|6852.28|6853.87|6853.87|6852.28|6852.28|0
1621937700000|2021-05-25 10:15:00|6853.03|6853.03|6852.17|6852.17|6853.03|6853.03|6849.44|6849.44|0
1621938000000|2021-05-25 10:20:00|6851.88|6851.88|6854.66|6854.66|6854.66|6854.66|6851.64|6851.64|0
1621938300000|2021-05-25 10:25:00|6854.37|6854.37|6849.82|6849.82|6855.65|6855.65|6849.53|6849.53|0
1621938600000|2021-05-25 10:30:00|6849.12|6849.12|6843.86|6843.86|6849.12|6849.12|6843.84|6843.84|0
1621938900000|2021-05-25 10:35:00|6843.52|6843.52|6847.27|6847.27|6847.64|6847.64|6843.49|6843.49|0
1621939200000|2021-05-25 10:40:00|6846.92|6846.92|6849.61|6849.61|6850.01|6850.01|6846.34|6846.34|0
1621939500000|2021-05-25 10:45:00|6849.98|6849.98|6847.74|6847.74|6849.98|6849.98|6847.16|6847.16|0
1621939800000|2021-05-25 10:50:00|6848.31|6848.31|6849.76|6849.76|6849.76|6849.76|6847.31|6847.31|0
1621940100000|2021-05-25 10:55:00|6849.27|6849.27|6853.46|6853.46|6855.96|6855.96|6849.27|6849.27|0
1621940400000|2021-05-25 11:00:00|6852.97|6852.97|6854.86|6854.86|6854.86|6854.86|6850.91|6850.91|0
1621940700000|2021-05-25 11:05:00|6855.22|6855.22|6859.86|6859.86|6860.21|6860.21|6855.13|6855.13|0
1621941000000|2021-05-25 11:10:00|6859.52|6859.52|6859.66|6859.66|6861|6861|6858.79|6858.79|0
1621941300000|2021-05-25 11:15:00|6859.48|6859.48|6858.73|6858.73|6859.48|6859.48|6858.17|6858.17|0
1621941600000|2021-05-25 11:20:00|6858.91|6858.91|6857.03|6857.03|6859.14|6859.14|6857.03|6857.03|0
1621941900000|2021-05-25 11:25:00|6856.66|6856.66|6859.67|6859.67|6860.05|6860.05|6856.22|6856.22|0
1621942200000|2021-05-25 11:30:00|6860.02|6860.02|6859.4|6859.4|6862.05|6862.05|6859.4|6859.4|0
1621942500000|2021-05-25 11:35:00|6859.59|6859.59|6853.95|6853.95|6859.77|6859.77|6853.95|6853.95|0
1621942800000|2021-05-25 11:40:00|6853.6|6853.6|6853.69|6853.69|6854.88|6854.88|6851.02|6851.02|0
1621943100000|2021-05-25 11:45:00|6853.98|6853.98|6856.17|6856.17|6857.85|6857.85|6853.56|6853.56|0
1621943400000|2021-05-25 11:50:00|6855.82|6855.82|6852.7|6852.7|6856.17|6856.17|6852.7|6852.7|0
1621943700000|2021-05-25 11:55:00|6852|6852|6847.56|6847.56|6852.35|6852.35|6846.07|6846.07|0
1621944000000|2021-05-25 12:00:00|6846.86|6846.86|6846.56|6846.56|6848.93|6848.93|6846.21|6846.21|0
1621944300000|2021-05-25 12:05:00|6846.91|6846.91|6852.63|6852.63|6852.63|6852.63|6846.91|6846.91|0
1621944600000|2021-05-25 12:10:00|6853.01|6853.01|6849.89|6849.89|6853.03|6853.03|6849.37|6849.37|0
1621944900000|2021-05-25 12:15:00|6849.54|6849.54|6852.74|6852.74|6852.74|6852.74|6849.54|6849.54|0
1621945200000|2021-05-25 12:20:00|6853.02|6853.02|6859.88|6859.88|6859.88|6859.88|6852.95|6852.95|0
1621945500000|2021-05-25 12:25:00|6860.23|6860.23|6860.66|6860.66|6863.59|6863.59|6859.03|6859.03|0
1621945800000|2021-05-25 12:30:00|6861.58|6861.58|6860.48|6860.48|6861.95|6861.95|6859.75|6859.75|0
1621946100000|2021-05-25 12:35:00|6860.19|6860.19|6859.96|6859.96|6861.75|6861.75|6859.3|6859.3|0
1621946400000|2021-05-25 12:40:00|6859.26|6859.26|6858.08|6858.08|6859.55|6859.55|6857.31|6857.31|0
1621946700000|2021-05-25 12:45:00|6857.74|6857.74|6859.54|6859.54|6860.77|6860.77|6857.74|6857.74|0
1621947000000|2021-05-25 12:50:00|6859.19|6859.19|6857.07|6857.07|6859.19|6859.19|6856.71|6856.71|0
1621947300000|2021-05-25 12:55:00|6856.78|6856.78|6855.25|6855.25|6857.07|6857.07|6852.98|6852.98|0
1621947600000|2021-05-25 13:00:00|6855.6|6855.6|6860.81|6860.81|6861.9|6861.9|6853.53|6853.53|0
1621947900000|2021-05-25 13:05:00|6860.99|6860.99|6857.26|6857.26|6861.36|6861.36|6857.26|6857.26|0
1621948200000|2021-05-25 13:10:00|6856.56|6856.56|6859.24|6859.24|6859.76|6859.76|6855.9|6855.9|0
1621948500000|2021-05-25 13:15:00|6859.62|6859.62|6857.3|6857.3|6859.62|6859.62|6856.39|6856.39|0
1621948800000|2021-05-25 13:20:00|6858.05|6858.05|6862.6|6862.6|6862.6|6862.6|6858.05|6858.05|0
1621949100000|2021-05-25 13:25:00|6863.75|6863.75|6860.68|6860.68|6864.34|6864.34|6860.68|6860.68|0
1621949400000|2021-05-25 13:30:00|6860.33|6860.33|6866.07|6866.07|6866.07|6866.07|6856.99|6856.99|0
1621949700000|2021-05-25 13:35:00|6865.58|6865.58|6867.8|6867.8|6868.38|6868.38|6864.88|6864.88|0
1621950000000|2021-05-25 13:40:00|6868.15|6868.15|6866.66|6866.66|6870.03|6870.03|6866.66|6866.66|0
1621950300000|2021-05-25 13:45:00|6866.87|6866.87|6864.02|6864.02|6866.87|6866.87|6863.81|6863.81|0
1621950600000|2021-05-25 13:50:00|6864.72|6864.72|6848.19|6848.19|6864.9|6864.9|6846.06|6846.06|0
1621950900000|2021-05-25 13:55:00|6848.54|6848.54|6848.54|6848.54|6853.25|6853.25|6847.36|6847.36|0
1621951200000|2021-05-25 14:00:00|6849.24|6849.24|6849.91|6849.91|6853.06|6853.06|6847.89|6847.89|0
1621951500000|2021-05-25 14:05:00|6850.26|6850.26|6849.15|6849.15|6850.45|6850.45|6844.42|6844.42|0
1621951800000|2021-05-25 14:10:00|6848.03|6848.03|6841.51|6841.51|6848.75|6848.75|6838.59|6838.59|0
1621952100000|2021-05-25 14:15:00|6842|6842|6848.6|6848.6|6849.56|6849.56|6842|6842|0
1621952400000|2021-05-25 14:20:00|6849.07|6849.07|6849.96|6849.96|6854.62|6854.62|6849.07|6849.07|0
1621952700000|2021-05-25 14:25:00|6850.32|6850.32|6846.86|6846.86|6850.32|6850.32|6844.73|6844.73|0
1621953000000|2021-05-25 14:30:00|6847.21|6847.21|6848.5|6848.5|6849.74|6849.74|6847.19|6847.19|0
1621953300000|2021-05-25 14:35:00|6848.32|6848.32|6851.95|6851.95|6851.95|6851.95|6846.42|6846.42|0
1621953600000|2021-05-25 14:40:00|6852.3|6852.3|6852.72|6852.72|6853.91|6853.91|6850.15|6850.15|0
1621953900000|2021-05-25 14:45:00|6852.9|6852.9|6851.6|6851.6|6855.64|6855.64|6851.6|6851.6|0
1621954200000|2021-05-25 14:50:00|6850.9|6850.9|6851.02|6851.02|6851.39|6851.39|6848.7|6848.7|0
1621954500000|2021-05-25 14:55:00|6850.67|6850.67|6854.72|6854.72|6854.72|6854.72|6850.67|6850.67|0
1621954800000|2021-05-25 15:00:00|6855.07|6855.07|6848.01|6848.01|6856.37|6856.37|6847.31|6847.31|0
1621955100000|2021-05-25 15:05:00|6848.71|6848.71|6852.97|6852.97|6853.16|6853.16|6847.29|6847.29|0
1621955400000|2021-05-25 15:10:00|6852.6|6852.6|6854.02|6854.02|6854.02|6854.02|6850.96|6850.96|0
1621955700000|2021-05-25 15:15:00|6853.65|6853.65|6847.42|6847.42|6854.51|6854.51|6847.24|6847.24|0
1621956000000|2021-05-25 15:20:00|6846.72|6846.72|6848.18|6848.18|6849.9|6849.9|6845.13|6845.13|0
1621956300000|2021-05-25 15:25:00|6848|6848|6846.54|6846.54|6849.76|6849.76|6845.88|6845.88|0
1622013300000|2021-05-26 07:15:00|6872.65|6872.65|6871.22|6871.22|6878.25|6878.25|6870.11|6870.11|0
1622013600000|2021-05-26 07:20:00|6870.87|6870.87|6872.35|6872.35|6872.54|6872.54|6866.67|6866.67|0
1622013900000|2021-05-26 07:25:00|6872.7|6872.7|6875.81|6875.81|6878.6|6878.6|6872.35|6872.35|0
1622014200000|2021-05-26 07:30:00|6876.09|6876.09|6883.57|6883.57|6884.27|6884.27|6876.09|6876.09|0
1622014500000|2021-05-26 07:35:00|6883.92|6883.92|6871.83|6871.83|6883.92|6883.92|6871.43|6871.43|0
1622014800000|2021-05-26 07:40:00|6872.01|6872.01|6870.94|6870.94|6875.74|6875.74|6870.94|6870.94|0
1622015100000|2021-05-26 07:45:00|6870.65|6870.65|6872.82|6872.82|6872.82|6872.82|6867.43|6867.43|0
1622015400000|2021-05-26 07:50:00|6872.47|6872.47|6860.71|6860.71|6872.47|6872.47|6860.36|6860.36|0
1622015700000|2021-05-26 07:55:00|6860.01|6860.01|6862.71|6862.71|6863.68|6863.68|6860.01|6860.01|0
1622016000000|2021-05-26 08:00:00|6863.41|6863.41|6866.12|6866.12|6867.5|6867.5|6863.41|6863.41|0
1622016300000|2021-05-26 08:05:00|6865.77|6865.77|6873.02|6873.02|6873.02|6873.02|6865.77|6865.77|0
1622016600000|2021-05-26 08:10:00|6873.37|6873.37|6883.4|6883.4|6883.75|6883.75|6872.51|6872.51|0
1622016900000|2021-05-26 08:15:00|6883.78|6883.78|6875.8|6875.8|6884.62|6884.62|6875.8|6875.8|0
1622017200000|2021-05-26 08:20:00|6875.99|6875.99|6880.12|6880.12|6880.12|6880.12|6873.94|6873.94|0
1622017500000|2021-05-26 08:25:00|6880.4|6880.4|6879.87|6879.87|6881.64|6881.64|6878.61|6878.61|0
1622017800000|2021-05-26 08:30:00|6880.22|6880.22|6868.19|6868.19|6880.22|6880.22|6868.19|6868.19|0
1622018100000|2021-05-26 08:35:00|6868.01|6868.01|6863.06|6863.06|6869.67|6869.67|6863.06|6863.06|0
1622018400000|2021-05-26 08:40:00|6862.57|6862.57|6855.65|6855.65|6862.57|6862.57|6855.65|6855.65|0
1622018700000|2021-05-26 08:45:00|6855.93|6855.93|6855.36|6855.36|6858.13|6858.13|6855.24|6855.24|0
1622019000000|2021-05-26 08:50:00|6855.72|6855.72|6853.45|6853.45|6856.64|6856.64|6852.75|6852.75|0
1622019300000|2021-05-26 08:55:00|6853.63|6853.63|6858.6|6858.6|6858.6|6858.6|6853.63|6853.63|0
1622019600000|2021-05-26 09:00:00|6858.98|6858.98|6864.39|6864.39|6864.39|6864.39|6858.91|6858.91|0
1622019900000|2021-05-26 09:05:00|6864.04|6864.04|6870.54|6870.54|6870.54|6870.54|6862.81|6862.81|0
1622020200000|2021-05-26 09:10:00|6870.17|6870.17|6871.31|6871.31|6872.36|6872.36|6870.17|6870.17|0
1622020500000|2021-05-26 09:15:00|6871.03|6871.03|6863.55|6863.55|6871.03|6871.03|6863.55|6863.55|0
1622020800000|2021-05-26 09:20:00|6863.9|6863.9|6870.09|6870.09|6870.09|6870.09|6863.84|6863.84|0
1622021100000|2021-05-26 09:25:00|6870.27|6870.27|6869.22|6869.22|6871.69|6871.69|6865.15|6865.15|0
1622021400000|2021-05-26 09:30:00|6869.96|6869.96|6865.72|6865.72|6869.96|6869.96|6865.72|6865.72|0
1622021700000|2021-05-26 09:35:00|6865.23|6865.23|6862.3|6862.3|6865.23|6865.23|6861.67|6861.67|0
1622022000000|2021-05-26 09:40:00|6861.75|6861.75|6857.54|6857.54|6862.23|6862.23|6857.54|6857.54|0
1622022300000|2021-05-26 09:45:00|6856.79|6856.79|6856.57|6856.57|6856.84|6856.84|6852.64|6852.64|0
1622022600000|2021-05-26 09:50:00|6856.22|6856.22|6855.14|6855.14|6856.86|6856.86|6855.03|6855.03|0
1622022900000|2021-05-26 09:55:00|6855.43|6855.43|6850.65|6850.65|6855.43|6855.43|6850.65|6850.65|0
1622023200000|2021-05-26 10:00:00|6850.28|6850.28|6853.02|6853.02|6854.56|6854.56|6848|6848|0
1622023500000|2021-05-26 10:05:00|6854.01|6854.01|6853.37|6853.37|6855.06|6855.06|6853.18|6853.18|0
1622023800000|2021-05-26 10:10:00|6853.72|6853.72|6851.29|6851.29|6855.01|6855.01|6851.29|6851.29|0
1622024100000|2021-05-26 10:15:00|6851.65|6851.65|6848.8|6848.8|6851.65|6851.65|6848.45|6848.45|0
1622024400000|2021-05-26 10:20:00|6849.78|6849.78|6849.49|6849.49|6850.64|6850.64|6848.44|6848.44|0
1622024700000|2021-05-26 10:25:00|6849.86|6849.86|6849.43|6849.43|6849.86|6849.86|6846.94|6846.94|0
1622025000000|2021-05-26 10:30:00|6849.78|6849.78|6846.4|6846.4|6850.27|6850.27|6846.4|6846.4|0
1622025300000|2021-05-26 10:35:00|6845.28|6845.28|6843.11|6843.11|6845.28|6845.28|6842.76|6842.76|0
1622025600000|2021-05-26 10:40:00|6843.48|6843.48|6843.23|6843.23|6844.12|6844.12|6840.71|6840.71|0
1622025900000|2021-05-26 10:45:00|6844.09|6844.09|6843.99|6843.99|6844.15|6844.15|6840.9|6840.9|0
1622026200000|2021-05-26 10:50:00|6843.7|6843.7|6847.7|6847.7|6849.1|6849.1|6843.22|6843.22|0
1622026500000|2021-05-26 10:55:00|6847.99|6847.99|6844.61|6844.61|6848.93|6848.93|6844.61|6844.61|0
1622026800000|2021-05-26 11:00:00|6844.26|6844.26|6844.95|6844.95|6845.45|6845.45|6843.27|6843.27|0
1622027100000|2021-05-26 11:05:00|6844.77|6844.77|6840.66|6840.66|6844.77|6844.77|6840.66|6840.66|0
1622027400000|2021-05-26 11:10:00|6840.48|6840.48|6840.78|6840.78|6840.87|6840.87|6839.88|6839.88|0
1622027700000|2021-05-26 11:15:00|6841.53|6841.53|6843.19|6843.19|6845.1|6845.1|6841.53|6841.53|0
1622028000000|2021-05-26 11:20:00|6842.91|6842.91|6842.07|6842.07|6842.91|6842.91|6841.21|6841.21|0
1622028300000|2021-05-26 11:25:00|6841.72|6841.72|6837.09|6837.09|6841.72|6841.72|6836.9|6836.9|0
1622028600000|2021-05-26 11:30:00|6837.38|6837.38|6835.46|6835.46|6838.18|6838.18|6835.28|6835.28|0
1622028900000|2021-05-26 11:35:00|6835.83|6835.83|6839.86|6839.86|6841.46|6841.46|6835.83|6835.83|0
1622029200000|2021-05-26 11:40:00|6839.16|6839.16|6834.88|6834.88|6840.14|6840.14|6834.88|6834.88|0
1622029500000|2021-05-26 11:45:00|6834.18|6834.18|6834.11|6834.11|6835.1|6835.1|6832.44|6832.44|0
1622029800000|2021-05-26 11:50:00|6833.41|6833.41|6828.48|6828.48|6834.72|6834.72|6828.48|6828.48|0
1622030100000|2021-05-26 11:55:00|6828.13|6828.13|6824.91|6824.91|6828.13|6828.13|6823.89|6823.89|0
1622030400000|2021-05-26 12:00:00|6824.56|6824.56|6831.41|6831.41|6831.41|6831.41|6824.31|6824.31|0
1622030700000|2021-05-26 12:05:00|6831.06|6831.06|6826.2|6826.2|6831.78|6831.78|6826.2|6826.2|0
1622031000000|2021-05-26 12:10:00|6825.83|6825.83|6827.48|6827.48|6827.91|6827.91|6825.64|6825.64|0
1622031300000|2021-05-26 12:15:00|6826.99|6826.99|6832.98|6832.98|6833.16|6833.16|6826.99|6826.99|0
1622031600000|2021-05-26 12:20:00|6833.33|6833.33|6837.36|6837.36|6837.91|6837.91|6833.02|6833.02|0
1622031900000|2021-05-26 12:25:00|6837.65|6837.65|6844.17|6844.17|6844.89|6844.89|6836.71|6836.71|0
1622032200000|2021-05-26 12:30:00|6844.72|6844.72|6839.19|6839.19|6845.05|6845.05|6839.19|6839.19|0
1622032500000|2021-05-26 12:35:00|6839.01|6839.01|6834.76|6834.76|6839.55|6839.55|6834.37|6834.37|0
1622032800000|2021-05-26 12:40:00|6834.05|6834.05|6831.04|6831.04|6834.05|6834.05|6830.61|6830.61|0
1622033100000|2021-05-26 12:45:00|6830.56|6830.56|6829.6|6829.6|6832.12|6832.12|6829.23|6829.23|0
1622033400000|2021-05-26 12:50:00|6829.42|6829.42|6828.97|6828.97|6831.3|6831.3|6828.58|6828.58|0
1622033700000|2021-05-26 12:55:00|6829.16|6829.16|6832.23|6832.23|6833.66|6833.66|6829.16|6829.16|0
1622034000000|2021-05-26 13:00:00|6832.58|6832.58|6830.85|6830.85|6834.43|6834.43|6830.51|6830.51|0
1622034300000|2021-05-26 13:05:00|6830.5|6830.5|6828.45|6828.45|6832.09|6832.09|6828.45|6828.45|0
1622034600000|2021-05-26 13:10:00|6828.64|6828.64|6827.93|6827.93|6830.29|6830.29|6826.8|6826.8|0
1622034900000|2021-05-26 13:15:00|6828.28|6828.28|6831.29|6831.29|6833.69|6833.69|6828.28|6828.28|0
1622035200000|2021-05-26 13:20:00|6831.5|6831.5|6839.29|6839.29|6839.29|6839.29|6831.12|6831.12|0
1622035500000|2021-05-26 13:25:00|6839.63|6839.63|6843.13|6843.13|6844.89|6844.89|6838.17|6838.17|0
1622035800000|2021-05-26 13:30:00|6842.01|6842.01|6852.54|6852.54|6853.03|6853.03|6840.21|6840.21|0
1622036100000|2021-05-26 13:35:00|6852.35|6852.35|6841.7|6841.7|6852.54|6852.54|6840.86|6840.86|0
1622036400000|2021-05-26 13:40:00|6841.91|6841.91|6836.63|6836.63|6844.02|6844.02|6836.61|6836.61|0
1622036700000|2021-05-26 13:45:00|6836.98|6836.98|6831.29|6831.29|6839.05|6839.05|6828|6828|0
1622037000000|2021-05-26 13:50:00|6830.94|6830.94|6832.28|6832.28|6835.93|6835.93|6829.4|6829.4|0
1622037300000|2021-05-26 13:55:00|6831.99|6831.99|6832.99|6832.99|6836.24|6836.24|6831.99|6831.99|0
1622037600000|2021-05-26 14:00:00|6833.35|6833.35|6848.67|6848.67|6848.67|6848.67|6833.35|6833.35|0
1622037900000|2021-05-26 14:05:00|6849.79|6849.79|6846.51|6846.51|6850.28|6850.28|6842.16|6842.16|0
1622038200000|2021-05-26 14:10:00|6846.86|6846.86|6851.14|6851.14|6853.98|6853.98|6846.86|6846.86|0
1622038500000|2021-05-26 14:15:00|6850.96|6850.96|6854.15|6854.15|6856.77|6856.77|6850.96|6850.96|0
1622038800000|2021-05-26 14:20:00|6853.66|6853.66|6849.7|6849.7|6853.66|6853.66|6849|6849|0
1622039100000|2021-05-26 14:25:00|6849.88|6849.88|6847.45|6847.45|6849.88|6849.88|6845.78|6845.78|0
1622039400000|2021-05-26 14:30:00|6847.8|6847.8|6845.65|6845.65|6849.9|6849.9|6845.65|6845.65|0
1622039700000|2021-05-26 14:35:00|6845.3|6845.3|6848.54|6848.54|6851.04|6851.04|6844.95|6844.95|0
1622040000000|2021-05-26 14:40:00|6849.03|6849.03|6847.15|6847.15|6852.5|6852.5|6847.15|6847.15|0
1622040300000|2021-05-26 14:45:00|6847.33|6847.33|6847.85|6847.85|6848.78|6848.78|6846.65|6846.65|0
1622040600000|2021-05-26 14:50:00|6847.5|6847.5|6845.44|6845.44|6847.5|6847.5|6845.09|6845.09|0
1622040900000|2021-05-26 14:55:00|6845.72|6845.72|6848.2|6848.2|6848.62|6848.62|6845.44|6845.44|0
1622041200000|2021-05-26 15:00:00|6847.72|6847.72|6848.02|6848.02|6850.85|6850.85|6847.72|6847.72|0
1622041500000|2021-05-26 15:05:00|6847.82|6847.82|6846.13|6846.13|6848.84|6848.84|6845.43|6845.43|0
1622041800000|2021-05-26 15:10:00|6846.48|6846.48|6846.04|6846.04|6846.9|6846.9|6845.61|6845.61|0
1622042100000|2021-05-26 15:15:00|6845.69|6845.69|6844|6844|6847|6847|6842.51|6842.51|0
1622042400000|2021-05-26 15:20:00|6843.65|6843.65|6840.64|6840.64|6844.08|6844.08|6840.08|6840.08|0
1622042700000|2021-05-26 15:25:00|6840.83|6840.83|6838.64|6838.64|6842.51|6842.51|6836.51|6836.51|0
1622099700000|2021-05-27 07:15:00|6840.94|6840.94|6845.3|6845.3|6850.93|6850.93|6840.94|6840.94|0
1622100000000|2021-05-27 07:20:00|6845.79|6845.79|6848.78|6848.78|6853.68|6853.68|6845.75|6845.75|0
1622100300000|2021-05-27 07:25:00|6849.13|6849.13|6862.66|6862.66|6862.66|6862.66|6847.15|6847.15|0
1622100600000|2021-05-27 07:30:00|6863.71|6863.71|6862.66|6862.66|6867.31|6867.31|6862.66|6862.66|0
1622100900000|2021-05-27 07:35:00|6863.24|6863.24|6845.92|6845.92|6866.32|6866.32|6844.87|6844.87|0
1622101200000|2021-05-27 07:40:00|6846.27|6846.27|6853.62|6853.62|6853.62|6853.62|6846.19|6846.19|0
1622101500000|2021-05-27 07:45:00|6853.27|6853.27|6853.31|6853.31|6856.21|6856.21|6852.34|6852.34|0
1622101800000|2021-05-27 07:50:00|6853.66|6853.66|6858.85|6858.85|6861.32|6861.32|6853.66|6853.66|0
1622102100000|2021-05-27 07:55:00|6858.36|6858.36|6857.82|6857.82|6862.48|6862.48|6856.66|6856.66|0
1622102400000|2021-05-27 08:00:00|6858.19|6858.19|6863.28|6863.28|6864.32|6864.32|6858.16|6858.16|0
1622102700000|2021-05-27 08:05:00|6864.38|6864.38|6867.29|6867.29|6868.22|6868.22|6864.38|6864.38|0
1622103000000|2021-05-27 08:10:00|6867.85|6867.85|6868.3|6868.3|6869.22|6869.22|6867.52|6867.52|0
1622103300000|2021-05-27 08:15:00|6868.65|6868.65|6865.1|6865.1|6870.5|6870.5|6865.1|6865.1|0
1622103600000|2021-05-27 08:20:00|6864.91|6864.91|6868.09|6868.09|6868.44|6868.44|6864.28|6864.28|0
1622103900000|2021-05-27 08:25:00|6867.72|6867.72|6865.88|6865.88|6870.19|6870.19|6865.18|6865.18|0
1622104200000|2021-05-27 08:30:00|6866.07|6866.07|6866.45|6866.45|6867.12|6867.12|6864.33|6864.33|0
1622104500000|2021-05-27 08:35:00|6865.71|6865.71|6866.35|6866.35|6867.45|6867.45|6862.37|6862.37|0
1622104800000|2021-05-27 08:40:00|6866.64|6866.64|6866.54|6866.54|6870.34|6870.34|6865.86|6865.86|0
1622105100000|2021-05-27 08:45:00|6865.56|6865.56|6858.9|6858.9|6865.56|6865.56|6858.9|6858.9|0
1622105400000|2021-05-27 08:50:00|6859.39|6859.39|6854.62|6854.62|6860.46|6860.46|6854.62|6854.62|0
1622105700000|2021-05-27 08:55:00|6854.27|6854.27|6856.32|6856.32|6859.45|6859.45|6853.92|6853.92|0
1622106000000|2021-05-27 09:00:00|6857.37|6857.37|6855.42|6855.42|6857.71|6857.71|6852.96|6852.96|0
1622106300000|2021-05-27 09:05:00|6855.07|6855.07|6853.8|6853.8|6855.07|6855.07|6852.97|6852.97|0
1622106600000|2021-05-27 09:10:00|6853.99|6853.99|6852.89|6852.89|6854.05|6854.05|6852.19|6852.19|0
1622106900000|2021-05-27 09:15:00|6852.54|6852.54|6852.07|6852.07|6853.69|6853.69|6852.07|6852.07|0
1622107200000|2021-05-27 09:20:00|6852.43|6852.43|6855.01|6855.01|6857.87|6857.87|6852.43|6852.43|0
1622107500000|2021-05-27 09:25:00|6855.5|6855.5|6850.52|6850.52|6856.18|6856.18|6848.55|6848.55|0
1622107800000|2021-05-27 09:30:00|6850.7|6850.7|6851.71|6851.71|6852.19|6852.19|6849.36|6849.36|0
1622108100000|2021-05-27 09:35:00|6851.36|6851.36|6848.23|6848.23|6851.36|6851.36|6847.35|6847.35|0
1622108400000|2021-05-27 09:40:00|6848.98|6848.98|6847.72|6847.72|6851.09|6851.09|6847.72|6847.72|0
1622108700000|2021-05-27 09:45:00|6847.23|6847.23|6842.61|6842.61|6848.48|6848.48|6842.61|6842.61|0
1622109000000|2021-05-27 09:50:00|6841.91|6841.91|6838.78|6838.78|6842.23|6842.23|6837.34|6837.34|0
1622109300000|2021-05-27 09:55:00|6838.59|6838.59|6838.42|6838.42|6838.59|6838.59|6836.41|6836.41|0
1622109600000|2021-05-27 10:00:00|6838.77|6838.77|6832.84|6832.84|6839.76|6839.76|6832.84|6832.84|0
1622109900000|2021-05-27 10:05:00|6832.09|6832.09|6835.5|6835.5|6835.5|6835.5|6832.09|6832.09|0
1622110200000|2021-05-27 10:10:00|6835.13|6835.13|6834.18|6834.18|6836.53|6836.53|6832.93|6832.93|0
1622110500000|2021-05-27 10:15:00|6833.83|6833.83|6830.22|6830.22|6834.53|6834.53|6829.86|6829.86|0
1622110800000|2021-05-27 10:20:00|6830.78|6830.78|6826.85|6826.85|6831.31|6831.31|6826.08|6826.08|0
1622111100000|2021-05-27 10:25:00|6827.03|6827.03|6829.53|6829.53|6829.53|6829.53|6826.24|6826.24|0
1622111400000|2021-05-27 10:30:00|6829.88|6829.88|6829.2|6829.2|6830.22|6830.22|6828.83|6828.83|0
1622111700000|2021-05-27 10:35:00|6829.39|6829.39|6833.95|6833.95|6834.29|6834.29|6829.39|6829.39|0
1622112000000|2021-05-27 10:40:00|6834.29|6834.29|6835.23|6835.23|6836.44|6836.44|6834.29|6834.29|0
1622112300000|2021-05-27 10:45:00|6834.86|6834.86|6832.73|6832.73|6837.4|6837.4|6832.38|6832.38|0
1622112600000|2021-05-27 10:50:00|6833.11|6833.11|6832.71|6832.71|6833.97|6833.97|6831.49|6831.49|0
1622112900000|2021-05-27 10:55:00|6832.36|6832.36|6839.26|6839.26|6840.69|6840.69|6832.36|6832.36|0
1622113200000|2021-05-27 11:00:00|6838.77|6838.77|6846.04|6846.04|6846.38|6846.38|6838.77|6838.77|0
1622113500000|2021-05-27 11:05:00|6845.68|6845.68|6844.79|6844.79|6846.57|6846.57|6843.97|6843.97|0
1622113800000|2021-05-27 11:10:00|6844.31|6844.31|6847.42|6847.42|6848.72|6848.72|6844.31|6844.31|0
1622114100000|2021-05-27 11:15:00|6847.61|6847.61|6848.2|6848.2|6848.2|6848.2|6846.99|6846.99|0
1622114400000|2021-05-27 11:20:00|6848.56|6848.56|6844.61|6844.61|6850.78|6850.78|6844.61|6844.61|0
1622114700000|2021-05-27 11:25:00|6845.31|6845.31|6840.24|6840.24|6846.01|6846.01|6839.54|6839.54|0
1622115000000|2021-05-27 11:30:00|6840.59|6840.59|6839.23|6839.23|6841.08|6841.08|6837.86|6837.86|0
1622115300000|2021-05-27 11:35:00|6839.58|6839.58|6842.42|6842.42|6843.05|6843.05|6839.58|6839.58|0
1622115600000|2021-05-27 11:40:00|6842.07|6842.07|6845.52|6845.52|6845.52|6845.52|6841.28|6841.28|0
1622115900000|2021-05-27 11:45:00|6845.7|6845.7|6851.31|6851.31|6852.2|6852.2|6845.7|6845.7|0
1622116200000|2021-05-27 11:50:00|6850.94|6850.94|6854.08|6854.08|6854.1|6854.1|6848.14|6848.14|0
1622116500000|2021-05-27 11:55:00|6853.59|6853.59|6853.19|6853.19|6854.68|6854.68|6852.77|6852.77|0
1622116800000|2021-05-27 12:00:00|6853.54|6853.54|6859.94|6859.94|6864.88|6864.88|6853.54|6853.54|0
1622117100000|2021-05-27 12:05:00|6859.24|6859.24|6853.09|6853.09|6859.24|6859.24|6853.09|6853.09|0
1622117400000|2021-05-27 12:10:00|6851.34|6851.34|6849.81|6849.81|6851.34|6851.34|6848.88|6848.88|0
1622117700000|2021-05-27 12:15:00|6850.02|6850.02|6849.22|6849.22|6850.02|6850.02|6848.15|6848.15|0
1622118000000|2021-05-27 12:20:00|6849.57|6849.57|6852.69|6852.69|6852.94|6852.94|6849.57|6849.57|0
1622118300000|2021-05-27 12:25:00|6852.2|6852.2|6854.7|6854.7|6855.19|6855.19|6852.2|6852.2|0
1622118600000|2021-05-27 12:30:00|6854.33|6854.33|6859.61|6859.61|6859.61|6859.61|6852.91|6852.91|0
1622118900000|2021-05-27 12:35:00|6860.1|6860.1|6855.9|6855.9|6860.8|6860.8|6854.85|6854.85|0
1622119200000|2021-05-27 12:40:00|6855.55|6855.55|6855.59|6855.59|6855.59|6855.59|6854.13|6854.13|0
1622119500000|2021-05-27 12:45:00|6855.4|6855.4|6856.23|6856.23|6856.86|6856.86|6854.37|6854.37|0
1622119800000|2021-05-27 12:50:00|6856.58|6856.58|6859.23|6859.23|6862.13|6862.13|6856.58|6856.58|0
1622120100000|2021-05-27 12:55:00|6858.85|6858.85|6864.48|6864.48|6864.48|6864.48|6858.3|6858.3|0
1622120400000|2021-05-27 13:00:00|6864.67|6864.67|6871.95|6871.95|6871.95|6871.95|6864.67|6864.67|0
1622120700000|2021-05-27 13:05:00|6872.13|6872.13|6868.48|6868.48|6874.06|6874.06|6868.48|6868.48|0
1622121000000|2021-05-27 13:10:00|6868.76|6868.76|6868.04|6868.04|6869.48|6869.48|6867.34|6867.34|0
1622121300000|2021-05-27 13:15:00|6868.41|6868.41|6868.52|6868.52|6868.52|6868.52|6866.8|6866.8|0
1622121600000|2021-05-27 13:20:00|6868.14|6868.14|6866.72|6866.72|6869.89|6869.89|6866.04|6866.04|0
1622121900000|2021-05-27 13:25:00|6866.43|6866.43|6870.64|6870.64|6873.22|6873.22|6865.79|6865.79|0
1622122200000|2021-05-27 13:30:00|6870.82|6870.82|6873.65|6873.65|6876.62|6876.62|6870.82|6870.82|0
1622122500000|2021-05-27 13:35:00|6873.84|6873.84|6871.01|6871.01|6874.71|6874.71|6867.28|6867.28|0
1622122800000|2021-05-27 13:40:00|6871.56|6871.56|6873.29|6873.29|6874.55|6874.55|6869.82|6869.82|0
1622123100000|2021-05-27 13:45:00|6872.92|6872.92|6869.26|6869.26|6873.47|6873.47|6867.45|6867.45|0
1622123400000|2021-05-27 13:50:00|6869.44|6869.44|6873.43|6873.43|6874.66|6874.66|6869.44|6869.44|0
1622123700000|2021-05-27 13:55:00|6874.13|6874.13|6870.56|6870.56|6874.64|6874.64|6870.48|6870.48|0
1622124000000|2021-05-27 14:00:00|6870.21|6870.21|6868.96|6868.96|6870.21|6870.21|6866.14|6866.14|0
1622124300000|2021-05-27 14:05:00|6868.61|6868.61|6859.08|6859.08|6868.61|6868.61|6858.54|6858.54|0
1622124600000|2021-05-27 14:10:00|6859.43|6859.43|6860.56|6860.56|6861.26|6861.26|6854.11|6854.11|0
1622124900000|2021-05-27 14:15:00|6861.26|6861.26|6863.08|6863.08|6864.23|6864.23|6859.54|6859.54|0
1622125200000|2021-05-27 14:20:00|6862.79|6862.79|6857.05|6857.05|6862.79|6862.79|6856.68|6856.68|0
1622125500000|2021-05-27 14:25:00|6856.87|6856.87|6860.15|6860.15|6860.15|6860.15|6855.53|6855.53|0
1622125800000|2021-05-27 14:30:00|6860.5|6860.5|6867.97|6867.97|6869.79|6869.79|6860.5|6860.5|0
1622126100000|2021-05-27 14:35:00|6867.62|6867.62|6864.96|6864.96|6867.8|6867.8|6864.96|6864.96|0
1622126400000|2021-05-27 14:40:00|6864.77|6864.77|6864.64|6864.64|6865.13|6865.13|6861.35|6861.35|0
1622126700000|2021-05-27 14:45:00|6864.27|6864.27|6862.93|6862.93|6864.81|6864.81|6862.93|6862.93|0
1622127000000|2021-05-27 14:50:00|6862.64|6862.64|6859.33|6859.33|6862.64|6862.64|6853.15|6853.15|0
1622127300000|2021-05-27 14:55:00|6858.98|6858.98|6859.08|6859.08|6860.8|6860.8|6858.38|6858.38|0
1622127600000|2021-05-27 15:00:00|6858.9|6858.9|6856.14|6856.14|6859.93|6859.93|6856.14|6856.14|0
1622127900000|2021-05-27 15:05:00|6855.79|6855.79|6859.83|6859.83|6860.2|6860.2|6854.99|6854.99|0
1622128200000|2021-05-27 15:10:00|6859.09|6859.09|6858.41|6858.41|6859.09|6859.09|6856.31|6856.31|0
1622128500000|2021-05-27 15:15:00|6859.11|6859.11|6856.84|6856.84|6861.31|6861.31|6856.55|6856.55|0
1622128800000|2021-05-27 15:20:00|6857.18|6857.18|6856.18|6856.18|6858.15|6858.15|6854.64|6854.64|0
1622129100000|2021-05-27 15:25:00|6856.67|6856.67|6842.29|6842.29|6857.66|6857.66|6842.29|6842.29|0
1622186100000|2021-05-28 07:15:00|6868.25|6868.25|6874.85|6874.85|6875.22|6875.22|6868.2|6868.2|0
1622186400000|2021-05-28 07:20:00|6876.6|6876.6|6886.95|6886.95|6888.34|6888.34|6872.9|6872.9|0
1622186700000|2021-05-28 07:25:00|6886.38|6886.38|6884.53|6884.53|6889.11|6889.11|6882.28|6882.28|0
1622187000000|2021-05-28 07:30:00|6885.58|6885.58|6883.88|6883.88|6886.72|6886.72|6881.84|6881.84|0
1622187300000|2021-05-28 07:35:00|6884.23|6884.23|6881.04|6881.04|6885.94|6885.94|6881.04|6881.04|0
1622187600000|2021-05-28 07:40:00|6880.75|6880.75|6891.83|6891.83|6891.83|6891.83|6880.27|6880.27|0
1622187900000|2021-05-28 07:45:00|6892.18|6892.18|6891.5|6891.5|6897.28|6897.28|6891.5|6891.5|0
1622188200000|2021-05-28 07:50:00|6890.37|6890.37|6891.71|6891.71|6892.06|6892.06|6883.94|6883.94|0
1622188500000|2021-05-28 07:55:00|6891.34|6891.34|6890.55|6890.55|6891.65|6891.65|6887.86|6887.86|0
1622188800000|2021-05-28 08:00:00|6890.21|6890.21|6894.98|6894.98|6895.16|6895.16|6888.87|6888.87|0
1622189100000|2021-05-28 08:05:00|6895.18|6895.18|6895.79|6895.79|6898.37|6898.37|6894.88|6894.88|0
1622189400000|2021-05-28 08:10:00|6894.34|6894.34|6890.26|6890.26|6894.34|6894.34|6887.82|6887.82|0
1622189700000|2021-05-28 08:15:00|6890.64|6890.64|6887.73|6887.73|6890.64|6890.64|6885.58|6885.58|0
1622190000000|2021-05-28 08:20:00|6887.38|6887.38|6883.41|6883.41|6888.26|6888.26|6883.07|6883.07|0
1622190300000|2021-05-28 08:25:00|6883.13|6883.13|6887.95|6887.95|6888.24|6888.24|6882.18|6882.18|0
1622190600000|2021-05-28 08:30:00|6887.77|6887.77|6882.4|6882.4|6887.77|6887.77|6881.7|6881.7|0
1622190900000|2021-05-28 08:35:00|6883.1|6883.1|6883.2|6883.2|6884.05|6884.05|6880.18|6880.18|0
1622191200000|2021-05-28 08:40:00|6883.38|6883.38|6875.8|6875.8|6883.65|6883.65|6875.8|6875.8|0
1622191500000|2021-05-28 08:45:00|6875.1|6875.1|6875.3|6875.3|6876.86|6876.86|6873.45|6873.45|0
1622191800000|2021-05-28 08:50:00|6874.95|6874.95|6877.42|6877.42|6877.42|6877.42|6872.13|6872.13|0
1622192100000|2021-05-28 08:55:00|6877.24|6877.24|6872.15|6872.15|6877.24|6877.24|6871.06|6871.06|0
1622192400000|2021-05-28 09:00:00|6872.52|6872.52|6870.66|6870.66|6873.97|6873.97|6870.29|6870.29|0
1622192700000|2021-05-28 09:05:00|6870.3|6870.3|6865.83|6865.83|6870.66|6870.66|6863.32|6863.32|0
1622193000000|2021-05-28 09:10:00|6865.65|6865.65|6871.18|6871.18|6871.18|6871.18|6865.3|6865.3|0
1622193300000|2021-05-28 09:15:00|6870.82|6870.82|6872.11|6872.11|6872.11|6872.11|6870.14|6870.14|0
1622193600000|2021-05-28 09:20:00|6872.86|6872.86|6882|6882|6882.19|6882.19|6872.86|6872.86|0
1622193900000|2021-05-28 09:25:00|6882.29|6882.29|6882.01|6882.01|6884.67|6884.67|6880.8|6880.8|0
1622194200000|2021-05-28 09:30:00|6881.73|6881.73|6879.58|6879.58|6881.73|6881.73|6878.6|6878.6|0
1622194500000|2021-05-28 09:35:00|6878.89|6878.89|6879.43|6879.43|6880.61|6880.61|6878.13|6878.13|0
1622194800000|2021-05-28 09:40:00|6879.99|6879.99|6876.97|6876.97|6880.36|6880.36|6876.27|6876.27|0
1622195100000|2021-05-28 09:45:00|6877.32|6877.32|6875.55|6875.55|6877.32|6877.32|6873.72|6873.72|0
1622195400000|2021-05-28 09:50:00|6874.69|6874.69|6873.25|6873.25|6874.86|6874.86|6872.58|6872.58|0
1622195700000|2021-05-28 09:55:00|6872.9|6872.9|6878.71|6878.71|6878.71|6878.71|6872.9|6872.9|0
1622196000000|2021-05-28 10:00:00|6878.36|6878.36|6877.47|6877.47|6878.87|6878.87|6877.47|6877.47|0
1622196300000|2021-05-28 10:05:00|6877.12|6877.12|6871.91|6871.91|6877.64|6877.64|6871.15|6871.15|0
1622196600000|2021-05-28 10:10:00|6871.56|6871.56|6873.18|6873.18|6874.57|6874.57|6867.11|6867.11|0
1622196900000|2021-05-28 10:15:00|6873.53|6873.53|6878.35|6878.35|6878.35|6878.35|6873.53|6873.53|0
1622197200000|2021-05-28 10:20:00|6877.65|6877.65|6884.46|6884.46|6884.46|6884.46|6877.65|6877.65|0
1622197500000|2021-05-28 10:25:00|6883.76|6883.76|6883.13|6883.13|6885.43|6885.43|6882.5|6882.5|0
1622197800000|2021-05-28 10:30:00|6882.95|6882.95|6888.09|6888.09|6889.19|6889.19|6882.95|6882.95|0
1622198100000|2021-05-28 10:35:00|6888.67|6888.67|6890.79|6890.79|6890.79|6890.79|6888.67|6888.67|0
1622198400000|2021-05-28 10:40:00|6891.65|6891.65|6890.76|6890.76|6893.23|6893.23|6890.44|6890.44|0
1622198700000|2021-05-28 10:45:00|6892.16|6892.16|6888.75|6888.75|6892.51|6892.51|6888.07|6888.07|0
1622199000000|2021-05-28 10:50:00|6888.56|6888.56|6892.9|6892.9|6894.13|6894.13|6888.56|6888.56|0
1622199300000|2021-05-28 10:55:00|6892.55|6892.55|6895.98|6895.98|6895.98|6895.98|6890.5|6890.5|0
1622199600000|2021-05-28 11:00:00|6895.7|6895.7|6892|6892|6895.7|6895.7|6890.71|6890.71|0
1622199900000|2021-05-28 11:05:00|6891.65|6891.65|6889.7|6889.7|6891.65|6891.65|6887.23|6887.23|0
1622200200000|2021-05-28 11:10:00|6890.07|6890.07|6889.23|6889.23|6890.27|6890.27|6888.24|6888.24|0
1622200500000|2021-05-28 11:15:00|6889.93|6889.93|6895|6895|6895|6895|6889.93|6889.93|0
1622200800000|2021-05-28 11:20:00|6894.65|6894.65|6889.88|6889.88|6894.65|6894.65|6888.9|6888.9|0
1622201100000|2021-05-28 11:25:00|6890.09|6890.09|6891.5|6891.5|6891.5|6891.5|6890.09|6890.09|0
1622201400000|2021-05-28 11:30:00|6892.2|6892.2|6892.71|6892.71|6893.75|6893.75|6890.94|6890.94|0
1622201700000|2021-05-28 11:35:00|6893.41|6893.41|6888.66|6888.66|6893.41|6893.41|6888.66|6888.66|0
1622202000000|2021-05-28 11:40:00|6889.64|6889.64|6886.88|6886.88|6889.75|6889.75|6886.88|6886.88|0
1622202300000|2021-05-28 11:45:00|6886.53|6886.53|6884.41|6884.41|6886.88|6886.88|6884.41|6884.41|0
1622202600000|2021-05-28 11:50:00|6885.1|6885.1|6881.44|6881.44|6885.81|6885.81|6879.23|6879.23|0
1622202900000|2021-05-28 11:55:00|6880.04|6880.04|6882.84|6882.84|6883.21|6883.21|6880.04|6880.04|0
1622203200000|2021-05-28 12:00:00|6882.14|6882.14|6876.65|6876.65|6882.34|6882.34|6876.65|6876.65|0
1622203500000|2021-05-28 12:05:00|6877|6877|6878.33|6878.33|6878.33|6878.33|6876.36|6876.36|0
1622203800000|2021-05-28 12:10:00|6879.38|6879.38|6875.21|6875.21|6881.47|6881.47|6875.21|6875.21|0
1622204100000|2021-05-28 12:15:00|6875.56|6875.56|6877.82|6877.82|6877.82|6877.82|6875.56|6875.56|0
1622204400000|2021-05-28 12:20:00|6878.4|6878.4|6881.95|6881.95|6882.44|6882.44|6878.4|6878.4|0
1622204700000|2021-05-28 12:25:00|6882.3|6882.3|6882.2|6882.2|6882.78|6882.78|6880.23|6880.23|0
1622205000000|2021-05-28 12:30:00|6883.18|6883.18|6884.03|6884.03|6885.8|6885.8|6883.18|6883.18|0
1622205300000|2021-05-28 12:35:00|6883.54|6883.54|6883.05|6883.05|6884.18|6884.18|6882.5|6882.5|0
1622205600000|2021-05-28 12:40:00|6883.4|6883.4|6883.33|6883.33|6885.47|6885.47|6881.45|6881.45|0
1622205900000|2021-05-28 12:45:00|6883.51|6883.51|6887.06|6887.06|6887.06|6887.06|6883.25|6883.25|0
1622206200000|2021-05-28 12:50:00|6887.55|6887.55|6895.95|6895.95|6897.37|6897.37|6887.55|6887.55|0
1622206500000|2021-05-28 12:55:00|6895.25|6895.25|6894.11|6894.11|6895.45|6895.45|6892.73|6892.73|0
1622206800000|2021-05-28 13:00:00|6894.6|6894.6|6898.2|6898.2|6898.2|6898.2|6893.76|6893.76|0
1622207100000|2021-05-28 13:05:00|6897.83|6897.83|6897.65|6897.65|6900.58|6900.58|6896.86|6896.86|0
1622207400000|2021-05-28 13:10:00|6898.69|6898.69|6897.72|6897.72|6899.93|6899.93|6896.44|6896.44|0
1622207700000|2021-05-28 13:15:00|6897.91|6897.91|6896.85|6896.85|6897.91|6897.91|6893.23|6893.23|0
1622208000000|2021-05-28 13:20:00|6898.35|6898.35|6899.25|6899.25|6903.45|6903.45|6898.35|6898.35|0
1622208300000|2021-05-28 13:25:00|6899.96|6899.96|6894.47|6894.47|6901.1|6901.1|6894.09|6894.09|0
1622208600000|2021-05-28 13:30:00|6894.12|6894.12|6896.08|6896.08|6896.08|6896.08|6886.94|6886.94|0
1622208900000|2021-05-28 13:35:00|6896.77|6896.77|6888.08|6888.08|6898.62|6898.62|6885.87|6885.87|0
1622209200000|2021-05-28 13:40:00|6887.59|6887.59|6884.16|6884.16|6888.71|6888.71|6883.8|6883.8|0
1622209500000|2021-05-28 13:45:00|6884.45|6884.45|6888.12|6888.12|6888.79|6888.79|6883.69|6883.69|0
1622209800000|2021-05-28 13:50:00|6887.63|6887.63|6889.26|6889.26|6895.76|6895.76|6887.63|6887.63|0
1622210100000|2021-05-28 13:55:00|6890.24|6890.24|6897.89|6897.89|6898.38|6898.38|6889.75|6889.75|0
1622210400000|2021-05-28 14:00:00|6898.63|6898.63|6897.91|6897.91|6904.46|6904.46|6897.91|6897.91|0
1622210700000|2021-05-28 14:05:00|6897.16|6897.16|6886.12|6886.12|6898.21|6898.21|6885.08|6885.08|0
1622211000000|2021-05-28 14:10:00|6886.82|6886.82|6883.36|6883.36|6887.92|6887.92|6882.13|6882.13|0
1622211300000|2021-05-28 14:15:00|6882.67|6882.67|6882.6|6882.6|6884.51|6884.51|6881.95|6881.95|0
1622211600000|2021-05-28 14:20:00|6882.25|6882.25|6882.59|6882.59|6884.39|6884.39|6881.42|6881.42|0
1622211900000|2021-05-28 14:25:00|6882.3|6882.3|6884.18|6884.18|6884.9|6884.9|6877.14|6877.14|0
1622212200000|2021-05-28 14:30:00|6884.47|6884.47|6887.75|6887.75|6891.71|6891.71|6884.47|6884.47|0
1622212500000|2021-05-28 14:35:00|6888.1|6888.1|6885.26|6885.26|6890.03|6890.03|6883.84|6883.84|0
1622212800000|2021-05-28 14:40:00|6885.64|6885.64|6890.54|6890.54|6890.54|6890.54|6885.64|6885.64|0
1622213100000|2021-05-28 14:45:00|6890.06|6890.06|6886.1|6886.1|6890.06|6890.06|6885.75|6885.75|0
1622213400000|2021-05-28 14:50:00|6886.28|6886.28|6885.44|6885.44|6886.65|6886.65|6883.59|6883.59|0
1622213700000|2021-05-28 14:55:00|6885.09|6885.09|6883.7|6883.7|6885.39|6885.39|6882.52|6882.52|0
1622214000000|2021-05-28 15:00:00|6884.05|6884.05|6877.99|6877.99|6884.05|6884.05|6877.07|6877.07|0
1622214300000|2021-05-28 15:05:00|6878.34|6878.34|6878.97|6878.97|6879.79|6879.79|6878.34|6878.34|0
1622214600000|2021-05-28 15:10:00|6879.32|6879.32|6879.3|6879.3|6881.64|6881.64|6879.3|6879.3|0
1622214900000|2021-05-28 15:15:00|6879.12|6879.12|6881.52|6881.52|6881.52|6881.52|6877.06|6877.06|0
1622215200000|2021-05-28 15:20:00|6881.87|6881.87|6884.55|6884.55|6886.09|6886.09|6881.66|6881.66|0
1622215500000|2021-05-28 15:25:00|6885.25|6885.25|6885.07|6885.07|6886.44|6886.44|6878.72|6878.72|0
1622531700000|2021-06-01 07:15:00|6907.25|6907.25|6901.41|6901.41|6910.48|6910.48|6901.29|6901.29|0
1622532000000|2021-06-01 07:20:00|6901.97|6901.97|6895.68|6895.68|6903.88|6903.88|6893.94|6893.94|0
1622532300000|2021-06-01 07:25:00|6897.07|6897.07|6898.53|6898.53|6899.01|6899.01|6894.64|6894.64|0
1622532600000|2021-06-01 07:30:00|6899.1|6899.1|6905|6905|6905|6905|6898.78|6898.78|0
1622532900000|2021-06-01 07:35:00|6906.05|6906.05|6917.64|6917.64|6917.96|6917.96|6905.29|6905.29|0
1622533200000|2021-06-01 07:40:00|6918|6918|6926.47|6926.47|6928.34|6928.34|6918|6918|0
1622533500000|2021-06-01 07:45:00|6926.66|6926.66|6930.6|6930.6|6931.18|6931.18|6926.66|6926.66|0
1622533800000|2021-06-01 07:50:00|6931.46|6931.46|6935.28|6935.28|6937.42|6937.42|6929.86|6929.86|0
1622534100000|2021-06-01 07:55:00|6935.1|6935.1|6942.26|6942.26|6942.99|6942.99|6933.97|6933.97|0
1622534400000|2021-06-01 08:00:00|6942.45|6942.45|6940.6|6940.6|6944.33|6944.33|6939.56|6939.56|0
1622534700000|2021-06-01 08:05:00|6940.89|6940.89|6951.82|6951.82|6952|6952|6940.89|6940.89|0
1622535000000|2021-06-01 08:10:00|6950.77|6950.77|6942.07|6942.07|6950.77|6950.77|6941.16|6941.16|0
1622535300000|2021-06-01 08:15:00|6941.32|6941.32|6958.79|6958.79|6958.79|6958.79|6941.32|6941.32|0
1622535600000|2021-06-01 08:20:00|6958.98|6958.98|6971.45|6971.45|6972.73|6972.73|6958.98|6958.98|0
1622535900000|2021-06-01 08:25:00|6971.98|6971.98|6959.96|6959.96|6972.16|6972.16|6958.16|6958.16|0
1622536200000|2021-06-01 08:30:00|6961.01|6961.01|6965.7|6965.7|6965.7|6965.7|6958.62|6958.62|0
1622536500000|2021-06-01 08:35:00|6966.05|6966.05|6973.12|6973.12|6973.47|6973.47|6966.05|6966.05|0
1622536800000|2021-06-01 08:40:00|6973.47|6973.47|6969.51|6969.51|6973.69|6973.69|6969.16|6969.16|0
1622537100000|2021-06-01 08:45:00|6970.09|6970.09|6972.24|6972.24|6972.49|6972.49|6968.66|6968.66|0
1622537400000|2021-06-01 08:50:00|6972.53|6972.53|6980.15|6980.15|6980.15|6980.15|6972.53|6972.53|0
1622537700000|2021-06-01 08:55:00|6979.45|6979.45|6986.13|6986.13|6987.53|6987.53|6979.45|6979.45|0
1622538000000|2021-06-01 09:00:00|6986.83|6986.83|6986.87|6986.87|6987.76|6987.76|6984.83|6984.83|0
1622538300000|2021-06-01 09:05:00|6986.52|6986.52|6980.89|6980.89|6986.52|6986.52|6980.89|6980.89|0
1622538600000|2021-06-01 09:10:00|6982.02|6982.02|6982.28|6982.28|6984.03|6984.03|6981.36|6981.36|0
1622538900000|2021-06-01 09:15:00|6981.58|6981.58|6981.91|6981.91|6983.17|6983.17|6979.82|6979.82|0
1622539200000|2021-06-01 09:20:00|6980.93|6980.93|6978.45|6978.45|6983.67|6983.67|6978.45|6978.45|0
1622539500000|2021-06-01 09:25:00|6978.1|6978.1|6978.09|6978.09|6980.74|6980.74|6977.21|6977.21|0
1622539800000|2021-06-01 09:30:00|6979.24|6979.24|6984.42|6984.42|6984.77|6984.77|6979.24|6979.24|0
1622540100000|2021-06-01 09:35:00|6984.07|6984.07|6980.82|6980.82|6984.07|6984.07|6980.82|6980.82|0
1622540400000|2021-06-01 09:40:00|6980.47|6980.47|6977.18|6977.18|6980.47|6980.47|6972.88|6972.88|0
1622540700000|2021-06-01 09:45:00|6976.44|6976.44|6972.67|6972.67|6976.98|6976.98|6972.32|6972.32|0
1622541000000|2021-06-01 09:50:00|6971.92|6971.92|6966.7|6966.7|6972.35|6972.35|6965.99|6965.99|0
1622541300000|2021-06-01 09:55:00|6966.21|6966.21|6966.92|6966.92|6968.19|6968.19|6963.8|6963.8|0
1622541600000|2021-06-01 10:00:00|6967.29|6967.29|6967.48|6967.48|6968.34|6968.34|6965.69|6965.69|0
1622541900000|2021-06-01 10:05:00|6966.93|6966.93|6966.55|6966.55|6968.17|6968.17|6966.36|6966.36|0
1622542200000|2021-06-01 10:10:00|6966.2|6966.2|6965.09|6965.09|6968.3|6968.3|6963.97|6963.97|0
1622542500000|2021-06-01 10:15:00|6965.43|6965.43|6964.13|6964.13|6966.5|6966.5|6964.13|6964.13|0
1622542800000|2021-06-01 10:20:00|6963.78|6963.78|6960.12|6960.12|6964.54|6964.54|6959.92|6959.92|0
1622543100000|2021-06-01 10:25:00|6959.38|6959.38|6956.87|6956.87|6962.03|6962.03|6955.92|6955.92|0
1622543400000|2021-06-01 10:30:00|6957.23|6957.23|6952.04|6952.04|6957.92|6957.92|6951.34|6951.34|0
1622543700000|2021-06-01 10:35:00|6951.69|6951.69|6950.66|6950.66|6951.69|6951.69|6948.09|6948.09|0
1622544000000|2021-06-01 10:40:00|6950.94|6950.94|6948.55|6948.55|6951.58|6951.58|6948.55|6948.55|0
1622544300000|2021-06-01 10:45:00|6948.17|6948.17|6941.9|6941.9|6948.36|6948.36|6941.9|6941.9|0
1622544600000|2021-06-01 10:50:00|6942.25|6942.25|6940.27|6940.27|6943.69|6943.69|6940.27|6940.27|0
1622544900000|2021-06-01 10:55:00|6939.92|6939.92|6943.63|6943.63|6944.29|6944.29|6938.65|6938.65|0
1622545200000|2021-06-01 11:00:00|6943.28|6943.28|6942.6|6942.6|6946.38|6946.38|6942.23|6942.23|0
1622545500000|2021-06-01 11:05:00|6942.97|6942.97|6945.69|6945.69|6945.69|6945.69|6942.83|6942.83|0
1622545800000|2021-06-01 11:10:00|6946.04|6946.04|6943.86|6943.86|6946.04|6946.04|6943.19|6943.19|0
1622546100000|2021-06-01 11:15:00|6944.83|6944.83|6949.26|6949.26|6952.37|6952.37|6944.83|6944.83|0
1622546400000|2021-06-01 11:20:00|6948.29|6948.29|6942.18|6942.18|6948.58|6948.58|6942.18|6942.18|0
1622546700000|2021-06-01 11:25:00|6942.53|6942.53|6941.95|6941.95|6945.19|6945.19|6941.95|6941.95|0
1622547000000|2021-06-01 11:30:00|6941.46|6941.46|6946.32|6946.32|6946.51|6946.51|6940.82|6940.82|0
1622547300000|2021-06-01 11:35:00|6945.75|6945.75|6946.8|6946.8|6946.8|6946.8|6943.57|6943.57|0
1622547600000|2021-06-01 11:40:00|6946.45|6946.45|6947.83|6947.83|6948.35|6948.35|6946.1|6946.1|0
1622547900000|2021-06-01 11:45:00|6948.58|6948.58|6944.76|6944.76|6948.58|6948.58|6943.92|6943.92|0
1622548200000|2021-06-01 11:50:00|6944.42|6944.42|6945.2|6945.2|6945.2|6945.2|6942.51|6942.51|0
1622548500000|2021-06-01 11:55:00|6945.56|6945.56|6947.49|6947.49|6947.64|6947.64|6945.39|6945.39|0
1622548800000|2021-06-01 12:00:00|6947.2|6947.2|6951.62|6951.62|6951.62|6951.62|6947.2|6947.2|0
1622549100000|2021-06-01 12:05:00|6950.92|6950.92|6950.37|6950.37|6951.44|6951.44|6948.26|6948.26|0
1622549400000|2021-06-01 12:10:00|6949.67|6949.67|6946.48|6946.48|6950.56|6950.56|6946.48|6946.48|0
1622549700000|2021-06-01 12:15:00|6945.99|6945.99|6949.98|6949.98|6949.98|6949.98|6945.82|6945.82|0
1622550000000|2021-06-01 12:20:00|6950.19|6950.19|6954.57|6954.57|6954.57|6954.57|6950.05|6950.05|0
1622550300000|2021-06-01 12:25:00|6954.92|6954.92|6952.66|6952.66|6956.57|6956.57|6952.66|6952.66|0
1622550600000|2021-06-01 12:30:00|6952.31|6952.31|6954.9|6954.9|6954.9|6954.9|6952.31|6952.31|0
1622550900000|2021-06-01 12:35:00|6955.25|6955.25|6950.01|6950.01|6955.25|6955.25|6950.01|6950.01|0
1622551200000|2021-06-01 12:40:00|6949.52|6949.52|6948.51|6948.51|6951.27|6951.27|6946.35|6946.35|0
1622551500000|2021-06-01 12:45:00|6948.33|6948.33|6948.01|6948.01|6948.33|6948.33|6946.41|6946.41|0
1622551800000|2021-06-01 12:50:00|6948.19|6948.19|6949.93|6949.93|6950.98|6950.98|6946.79|6946.79|0
1622552100000|2021-06-01 12:55:00|6949.58|6949.58|6951.58|6951.58|6951.58|6951.58|6949.58|6949.58|0
1622552400000|2021-06-01 13:00:00|6951.93|6951.93|6955.24|6955.24|6956.78|6956.78|6951.93|6951.93|0
1622552700000|2021-06-01 13:05:00|6954.87|6954.87|6954.5|6954.5|6955.64|6955.64|6952.49|6952.49|0
1622553000000|2021-06-01 13:10:00|6954.87|6954.87|6952.94|6952.94|6955.24|6955.24|6952.56|6952.56|0
1622553300000|2021-06-01 13:15:00|6952.59|6952.59|6951.12|6951.12|6952.79|6952.79|6950.48|6950.48|0
1622553600000|2021-06-01 13:20:00|6950.74|6950.74|6947.96|6947.96|6950.74|6950.74|6946.87|6946.87|0
1622553900000|2021-06-01 13:25:00|6947.68|6947.68|6950.62|6950.62|6950.62|6950.62|6947.47|6947.47|0
1622554200000|2021-06-01 13:30:00|6950.82|6950.82|6944.57|6944.57|6953.2|6953.2|6944.57|6944.57|0
1622554500000|2021-06-01 13:35:00|6944.75|6944.75|6930|6930|6945.24|6945.24|6930|6930|0
1622554800000|2021-06-01 13:40:00|6930.36|6930.36|6930.22|6930.22|6930.74|6930.74|6927.59|6927.59|0
1622555100000|2021-06-01 13:45:00|6930.43|6930.43|6925.69|6925.69|6930.43|6930.43|6923.04|6923.04|0
1622555400000|2021-06-01 13:50:00|6924.56|6924.56|6928.31|6928.31|6928.31|6928.31|6919.64|6919.64|0
1622555700000|2021-06-01 13:55:00|6929|6929|6927.05|6927.05|6929.4|6929.4|6925.02|6925.02|0
1622556000000|2021-06-01 14:00:00|6926.71|6926.71|6922.5|6922.5|6928.91|6928.91|6922.5|6922.5|0
1622556300000|2021-06-01 14:05:00|6922.85|6922.85|6924.99|6924.99|6924.99|6924.99|6920.76|6920.76|0
1622556600000|2021-06-01 14:10:00|6925.34|6925.34|6925.64|6925.64|6926.24|6926.24|6923.13|6923.13|0
1622556900000|2021-06-01 14:15:00|6924.94|6924.94|6932.9|6932.9|6934.68|6934.68|6922.53|6922.53|0
1622557200000|2021-06-01 14:20:00|6932.41|6932.41|6932.57|6932.57|6932.57|6932.57|6928.6|6928.6|0
1622557500000|2021-06-01 14:25:00|6933.26|6933.26|6942.91|6942.91|6942.91|6942.91|6933.26|6933.26|0
1622557800000|2021-06-01 14:30:00|6945.01|6945.01|6947.97|6947.97|6948.36|6948.36|6943.54|6943.54|0
1622558100000|2021-06-01 14:35:00|6948.38|6948.38|6937.36|6937.36|6948.38|6948.38|6937.01|6937.01|0
1622558400000|2021-06-01 14:40:00|6936.78|6936.78|6939.55|6939.55|6940.02|6940.02|6934.85|6934.85|0
1622558700000|2021-06-01 14:45:00|6938.8|6938.8|6926.15|6926.15|6938.8|6938.8|6924.87|6924.87|0
1622559000000|2021-06-01 14:50:00|6926.34|6926.34|6925.31|6925.31|6927.4|6927.4|6924.42|6924.42|0
1622559300000|2021-06-01 14:55:00|6925.6|6925.6|6935.35|6935.35|6935.35|6935.35|6922.7|6922.7|0
1622559600000|2021-06-01 15:00:00|6935.7|6935.7|6932.94|6932.94|6935.7|6935.7|6930.9|6930.9|0
1622559900000|2021-06-01 15:05:00|6933.12|6933.12|6937.56|6937.56|6938.5|6938.5|6932.92|6932.92|0
1622560200000|2021-06-01 15:10:00|6938.31|6938.31|6939.87|6939.87|6939.88|6939.88|6937.93|6937.93|0
1622560500000|2021-06-01 15:15:00|6938.74|6938.74|6937.63|6937.63|6939.77|6939.77|6937.63|6937.63|0
1622560800000|2021-06-01 15:20:00|6937.98|6937.98|6935.33|6935.33|6940.49|6940.49|6933.56|6933.56|0
1622561100000|2021-06-01 15:25:00|6935.67|6935.67|6936.42|6936.42|6941.52|6941.52|6935.67|6935.67|0
1622618100000|2021-06-02 07:15:00|6944.97|6944.97|6931.51|6931.51|6946.6|6946.6|6931.51|6931.51|0
1622618400000|2021-06-02 07:20:00|6930.88|6930.88|6929.24|6929.24|6931.62|6931.62|6926.66|6926.66|0
1622618700000|2021-06-02 07:25:00|6926.79|6926.79|6915.87|6915.87|6927.42|6927.42|6915.31|6915.31|0
1622619000000|2021-06-02 07:30:00|6916.24|6916.24|6917.75|6917.75|6917.81|6917.81|6911.03|6911.03|0
1622619300000|2021-06-02 07:35:00|6917.26|6917.26|6918.1|6918.1|6918.21|6918.21|6912.94|6912.94|0
1622619600000|2021-06-02 07:40:00|6916.35|6916.35|6918.19|6918.19|6918.67|6918.67|6915|6915|0
1622619900000|2021-06-02 07:45:00|6917.84|6917.84|6913.96|6913.96|6919.52|6919.52|6910.46|6910.46|0
1622620200000|2021-06-02 07:50:00|6914.93|6914.93|6915.88|6915.88|6916.37|6916.37|6912.04|6912.04|0
1622620500000|2021-06-02 07:55:00|6915.51|6915.51|6919.04|6919.04|6921.63|6921.63|6915.02|6915.02|0
1622620800000|2021-06-02 08:00:00|6917.99|6917.99|6923.28|6923.28|6923.98|6923.98|6916.78|6916.78|0
1622621100000|2021-06-02 08:05:00|6923.47|6923.47|6929.76|6929.76|6929.76|6929.76|6921.15|6921.15|0
1622621400000|2021-06-02 08:10:00|6930.11|6930.11|6931.36|6931.36|6933.09|6933.09|6930.11|6930.11|0
1622621700000|2021-06-02 08:15:00|6931.01|6931.01|6929.68|6929.68|6933.51|6933.51|6929.68|6929.68|0
1622622000000|2021-06-02 08:20:00|6927.48|6927.48|6926.32|6926.32|6930.83|6930.83|6925.57|6925.57|0
1622622300000|2021-06-02 08:25:00|6927.02|6927.02|6927.23|6927.23|6931.61|6931.61|6925.15|6925.15|0
1622622600000|2021-06-02 08:30:00|6927.42|6927.42|6927.14|6927.14|6927.82|6927.82|6926.36|6926.36|0
1622622900000|2021-06-02 08:35:00|6927.49|6927.49|6928.74|6928.74|6929.86|6929.86|6925.75|6925.75|0
1622623200000|2021-06-02 08:40:00|6929.11|6929.11|6920.21|6920.21|6929.45|6929.45|6920.21|6920.21|0
1622623500000|2021-06-02 08:45:00|6919.47|6919.47|6918.26|6918.26|6920.69|6920.69|6915.8|6915.8|0
1622623800000|2021-06-02 08:50:00|6918.63|6918.63|6919.62|6919.62|6923.65|6923.65|6917.83|6917.83|0
1622624100000|2021-06-02 08:55:00|6918.57|6918.57|6919.28|6919.28|6919.69|6919.69|6911.81|6911.81|0
1622624400000|2021-06-02 09:00:00|6919.46|6919.46|6924.08|6924.08|6924.08|6924.08|6919.43|6919.43|0
1622624700000|2021-06-02 09:05:00|6923.71|6923.71|6927.11|6927.11|6927.11|6927.11|6923.71|6923.71|0
1622625000000|2021-06-02 09:10:00|6926.74|6926.74|6926.43|6926.43|6927.53|6927.53|6925.55|6925.55|0
1622625300000|2021-06-02 09:15:00|6926.78|6926.78|6929.11|6929.11|6929.96|6929.96|6926.78|6926.78|0
1622625600000|2021-06-02 09:20:00|6928.76|6928.76|6931.41|6931.41|6931.9|6931.9|6927.01|6927.01|0
1622625900000|2021-06-02 09:25:00|6931.77|6931.77|6925.13|6925.13|6931.77|6931.77|6925.13|6925.13|0
1622626200000|2021-06-02 09:30:00|6925.62|6925.62|6921.64|6921.64|6925.97|6925.97|6920.24|6920.24|0
1622626500000|2021-06-02 09:35:00|6921.99|6921.99|6922.23|6922.23|6923.63|6923.63|6921.99|6921.99|0
1622626800000|2021-06-02 09:40:00|6921.86|6921.86|6918.49|6918.49|6921.93|6921.93|6918.49|6918.49|0
1622627100000|2021-06-02 09:45:00|6918.2|6918.2|6921.9|6921.9|6921.9|6921.9|6917.45|6917.45|0
1622627400000|2021-06-02 09:50:00|6921.2|6921.2|6924.06|6924.06|6924.95|6924.95|6921.2|6921.2|0
1622627700000|2021-06-02 09:55:00|6923.71|6923.71|6923.75|6923.75|6923.75|6923.75|6922.07|6922.07|0
1622628000000|2021-06-02 10:00:00|6924.24|6924.24|6914.05|6914.05|6924.73|6924.73|6913.86|6913.86|0
1622628300000|2021-06-02 10:05:00|6913.76|6913.76|6914.32|6914.32|6915.67|6915.67|6912.12|6912.12|0
1622628600000|2021-06-02 10:10:00|6914.13|6914.13|6908.23|6908.23|6914.13|6914.13|6908.23|6908.23|0
1622628900000|2021-06-02 10:15:00|6908.93|6908.93|6908.06|6908.06|6910.29|6910.29|6908.06|6908.06|0
1622629200000|2021-06-02 10:20:00|6908.41|6908.41|6902.73|6902.73|6908.89|6908.89|6902.17|6902.17|0
1622629500000|2021-06-02 10:25:00|6903.22|6903.22|6908.41|6908.41|6908.41|6908.41|6902.84|6902.84|0
1622629800000|2021-06-02 10:30:00|6908.9|6908.9|6914.34|6914.34|6914.34|6914.34|6908.41|6908.41|0
1622630100000|2021-06-02 10:35:00|6914.15|6914.15|6918.23|6918.23|6918.93|6918.93|6913.45|6913.45|0
1622630400000|2021-06-02 10:40:00|6917.26|6917.26|6920.48|6920.48|6921.11|6921.11|6916.56|6916.56|0
1622630700000|2021-06-02 10:45:00|6920.67|6920.67|6926.43|6926.43|6926.43|6926.43|6920.67|6920.67|0
1622631000000|2021-06-02 10:50:00|6925.95|6925.95|6925.43|6925.43|6927.45|6927.45|6923.45|6923.45|0
1622631300000|2021-06-02 10:55:00|6925.08|6925.08|6934.29|6934.29|6934.78|6934.78|6925.08|6925.08|0
1622631600000|2021-06-02 11:00:00|6935|6935|6936.12|6936.12|6936.72|6936.72|6934.62|6934.62|0
1622631900000|2021-06-02 11:05:00|6936.49|6936.49|6936.68|6936.68|6937.99|6937.99|6934.41|6934.41|0
1622632200000|2021-06-02 11:10:00|6937.39|6937.39|6941.16|6941.16|6941.86|6941.86|6934.64|6934.64|0
1622632500000|2021-06-02 11:15:00|6941.87|6941.87|6932.27|6932.27|6942.51|6942.51|6932.27|6932.27|0
1622632800000|2021-06-02 11:20:00|6931.22|6931.22|6927.03|6927.03|6931.22|6931.22|6927.03|6927.03|0
1622633100000|2021-06-02 11:25:00|6926.84|6926.84|6928.86|6928.86|6930.69|6930.69|6926.84|6926.84|0
1622633400000|2021-06-02 11:30:00|6929.22|6929.22|6928.07|6928.07|6931.25|6931.25|6928.07|6928.07|0
1622633700000|2021-06-02 11:35:00|6928.81|6928.81|6927.42|6927.42|6929.49|6929.49|6927.42|6927.42|0
1622634000000|2021-06-02 11:40:00|6927.79|6927.79|6927.28|6927.28|6927.79|6927.79|6925.1|6925.1|0
1622634300000|2021-06-02 11:45:00|6927.63|6927.63|6927.41|6927.41|6929.72|6929.72|6927.41|6927.41|0
1622634600000|2021-06-02 11:50:00|6927.04|6927.04|6921.56|6921.56|6927.39|6927.39|6920.27|6920.27|0
1622634900000|2021-06-02 11:55:00|6922.05|6922.05|6924.84|6924.84|6925.87|6925.87|6922.05|6922.05|0
1622635200000|2021-06-02 12:00:00|6925.22|6925.22|6926.64|6926.64|6927.68|6927.68|6925.22|6925.22|0
1622635500000|2021-06-02 12:05:00|6926.84|6926.84|6924.52|6924.52|6926.96|6926.96|6924.52|6924.52|0
1622635800000|2021-06-02 12:10:00|6923.82|6923.82|6921.27|6921.27|6925.48|6925.48|6920.57|6920.57|0
1622636100000|2021-06-02 12:15:00|6921.62|6921.62|6923.18|6923.18|6923.93|6923.93|6920.92|6920.92|0
1622636400000|2021-06-02 12:20:00|6922.83|6922.83|6926.54|6926.54|6926.54|6926.54|6922.13|6922.13|0
1622636700000|2021-06-02 12:25:00|6927.03|6927.03|6922.94|6922.94|6928.78|6928.78|6922.76|6922.76|0
1622637000000|2021-06-02 12:30:00|6922.24|6922.24|6919.57|6919.57|6922.62|6922.62|6919.57|6919.57|0
1622637300000|2021-06-02 12:35:00|6919.28|6919.28|6916.1|6916.1|6919.28|6919.28|6914.29|6914.29|0
1622637600000|2021-06-02 12:40:00|6915.4|6915.4|6918.67|6918.67|6918.67|6918.67|6915.05|6915.05|0
1622637900000|2021-06-02 12:45:00|6919.04|6919.04|6924.82|6924.82|6924.82|6924.82|6919.04|6919.04|0
1622638200000|2021-06-02 12:50:00|6925.31|6925.31|6922.32|6922.32|6926.32|6926.32|6922.32|6922.32|0
1622638500000|2021-06-02 12:55:00|6921.98|6921.98|6925.07|6925.07|6925.61|6925.61|6921.98|6921.98|0
1622638800000|2021-06-02 13:00:00|6926.94|6926.94|6930.62|6930.62|6933.21|6933.21|6925.89|6925.89|0
1622639100000|2021-06-02 13:05:00|6931.37|6931.37|6932.23|6932.23|6932.23|6932.23|6927.93|6927.93|0
1622639400000|2021-06-02 13:10:00|6932.42|6932.42|6931.27|6931.27|6933.24|6933.24|6929.93|6929.93|0
1622639700000|2021-06-02 13:15:00|6930.29|6930.29|6929.58|6929.58|6930.7|6930.7|6929.28|6929.28|0
1622640000000|2021-06-02 13:20:00|6929.39|6929.39|6932.54|6932.54|6933.21|6933.21|6929.21|6929.21|0
1622640300000|2021-06-02 13:25:00|6932.2|6932.2|6938.52|6938.52|6938.87|6938.87|6931.84|6931.84|0
1622640600000|2021-06-02 13:30:00|6938.81|6938.81|6931.1|6931.1|6939.18|6939.18|6930.24|6930.24|0
1622640900000|2021-06-02 13:35:00|6930.92|6930.92|6926.51|6926.51|6932.3|6932.3|6926.16|6926.16|0
1622641200000|2021-06-02 13:40:00|6925.8|6925.8|6929.19|6929.19|6930.85|6930.85|6924.76|6924.76|0
1622641500000|2021-06-02 13:45:00|6929.54|6929.54|6944.27|6944.27|6944.27|6944.27|6929.54|6929.54|0
1622641800000|2021-06-02 13:50:00|6943.91|6943.91|6940.81|6940.81|6943.91|6943.91|6937.4|6937.4|0
1622642100000|2021-06-02 13:55:00|6940.63|6940.63|6941.22|6941.22|6941.78|6941.78|6938.96|6938.96|0
1622642400000|2021-06-02 14:00:00|6941.04|6941.04|6940.51|6940.51|6941.58|6941.58|6937.06|6937.06|0
1622642700000|2021-06-02 14:05:00|6940.86|6940.86|6939.78|6939.78|6943.1|6943.1|6939.78|6939.78|0
1622643000000|2021-06-02 14:10:00|6939.4|6939.4|6942.12|6942.12|6942.34|6942.34|6938.7|6938.7|0
1622643300000|2021-06-02 14:15:00|6941.94|6941.94|6946.73|6946.73|6947.11|6947.11|6940.17|6940.17|0
1622643600000|2021-06-02 14:20:00|6946.36|6946.36|6943.39|6943.39|6946.71|6946.71|6943.39|6943.39|0
1622643900000|2021-06-02 14:25:00|6942.76|6942.76|6942.69|6942.69|6943.1|6943.1|6940.94|6940.94|0
1622644200000|2021-06-02 14:30:00|6942.88|6942.88|6943.91|6943.91|6946.1|6946.1|6942.18|6942.18|0
1622644500000|2021-06-02 14:35:00|6943.56|6943.56|6943.76|6943.76|6943.76|6943.76|6939.78|6939.78|0
1622644800000|2021-06-02 14:40:00|6944.11|6944.11|6946.05|6946.05|6946.69|6946.69|6943.27|6943.27|0
1622645100000|2021-06-02 14:45:00|6945.7|6945.7|6941.74|6941.74|6946.19|6946.19|6941.74|6941.74|0
1622645400000|2021-06-02 14:50:00|6941.39|6941.39|6943.24|6943.24|6943.99|6943.99|6941.39|6941.39|0
1622645700000|2021-06-02 14:55:00|6943.59|6943.59|6945.19|6945.19|6945.19|6945.19|6941.37|6941.37|0
1622646000000|2021-06-02 15:00:00|6943.32|6943.32|6948.21|6948.21|6948.64|6948.64|6943.32|6943.32|0
1622646300000|2021-06-02 15:05:00|6948.91|6948.91|6953.07|6953.07|6953.51|6953.51|6948.77|6948.77|0
1622646600000|2021-06-02 15:10:00|6953.42|6953.42|6958.85|6958.85|6959.2|6959.2|6953.42|6953.42|0
1622646900000|2021-06-02 15:15:00|6958.5|6958.5|6957.14|6957.14|6960.34|6960.34|6956.6|6956.6|0
1622647200000|2021-06-02 15:20:00|6957.49|6957.49|6956.98|6956.98|6962.42|6962.42|6956.98|6956.98|0
1622647500000|2021-06-02 15:25:00|6956.32|6956.32|6956.23|6956.23|6958.83|6958.83|6952.81|6952.81|0
1622704500000|2021-06-03 07:15:00|6934.18|6934.18|6932.35|6932.35|6934.18|6934.18|6927.22|6927.22|0
1622704800000|2021-06-03 07:20:00|6930.77|6930.77|6927.42|6927.42|6930.77|6930.77|6926.99|6926.99|0
1622705100000|2021-06-03 07:25:00|6927.07|6927.07|6924.55|6924.55|6927.07|6927.07|6924.19|6924.19|0
1622705400000|2021-06-03 07:30:00|6923.98|6923.98|6923.03|6923.03|6923.98|6923.98|6916.96|6916.96|0
1622705700000|2021-06-03 07:35:00|6922.47|6922.47|6925.66|6925.66|6925.66|6925.66|6922.47|6922.47|0
1622706000000|2021-06-03 07:40:00|6924.92|6924.92|6924.72|6924.72|6926.24|6926.24|6923.52|6923.52|0
1622706300000|2021-06-03 07:45:00|6924.37|6924.37|6918.34|6918.34|6924.37|6924.37|6917.97|6917.97|0
1622706600000|2021-06-03 07:50:00|6917.76|6917.76|6914.65|6914.65|6918.39|6918.39|6914.65|6914.65|0
1622706900000|2021-06-03 07:55:00|6914.84|6914.84|6914.87|6914.87|6917.82|6917.82|6914.14|6914.14|0
1622707200000|2021-06-03 08:00:00|6914.32|6914.32|6911.46|6911.46|6915.21|6915.21|6911.46|6911.46|0
1622707500000|2021-06-03 08:05:00|6911.11|6911.11|6915.7|6915.7|6915.7|6915.7|6911.11|6911.11|0
1622707800000|2021-06-03 08:10:00|6915.88|6915.88|6912.47|6912.47|6916.17|6916.17|6911.49|6911.49|0
1622708100000|2021-06-03 08:15:00|6912.26|6912.26|6912.81|6912.81|6912.81|6912.81|6907.43|6907.43|0
1622708400000|2021-06-03 08:20:00|6913.16|6913.16|6909.87|6909.87|6913.16|6913.16|6909.85|6909.85|0
1622708700000|2021-06-03 08:25:00|6909.5|6909.5|6911.65|6911.65|6912.49|6912.49|6909.21|6909.21|0
1622709000000|2021-06-03 08:30:00|6910.96|6910.96|6909.23|6909.23|6910.96|6910.96|6907.01|6907.01|0
1622709300000|2021-06-03 08:35:00|6909.72|6909.72|6910.86|6910.86|6911.33|6911.33|6908.62|6908.62|0
1622709600000|2021-06-03 08:40:00|6911.21|6911.21|6909.9|6909.9|6912.39|6912.39|6909.73|6909.73|0
1622709900000|2021-06-03 08:45:00|6909.36|6909.36|6907.32|6907.32|6909.36|6909.36|6906.12|6906.12|0
1622710200000|2021-06-03 08:50:00|6907.8|6907.8|6916.27|6916.27|6916.27|6916.27|6907.6|6907.6|0
1622710500000|2021-06-03 08:55:00|6916.48|6916.48|6910.53|6910.53|6916.68|6916.68|6910.53|6910.53|0
1622710800000|2021-06-03 09:00:00|6910.88|6910.88|6907.06|6907.06|6910.88|6910.88|6906.01|6906.01|0
1622711100000|2021-06-03 09:05:00|6906.01|6906.01|6908.24|6908.24|6908.24|6908.24|6905.31|6905.31|0
1622711400000|2021-06-03 09:10:00|6907.53|6907.53|6906.4|6906.4|6908.75|6908.75|6906.07|6906.07|0
1622711700000|2021-06-03 09:15:00|6906.19|6906.19|6905.99|6905.99|6909.92|6909.92|6905.84|6905.84|0
1622712000000|2021-06-03 09:20:00|6904.88|6904.88|6904.05|6904.05|6904.88|6904.88|6903.66|6903.66|0
1622712300000|2021-06-03 09:25:00|6904.75|6904.75|6900.41|6900.41|6904.75|6904.75|6900.06|6900.06|0
1622712600000|2021-06-03 09:30:00|6900.76|6900.76|6902.81|6902.81|6902.81|6902.81|6900.76|6900.76|0
1622712900000|2021-06-03 09:35:00|6903.1|6903.1|6909|6909|6909|6909|6903.1|6903.1|0
1622713200000|2021-06-03 09:40:00|6909.18|6909.18|6908.84|6908.84|6910.23|6910.23|6908.84|6908.84|0
1622713500000|2021-06-03 09:45:00|6908.9|6908.9|6904.67|6904.67|6909.39|6909.39|6904.35|6904.35|0
1622713800000|2021-06-03 09:50:00|6904.32|6904.32|6903.11|6903.11|6904.32|6904.32|6902.93|6902.93|0
1622714100000|2021-06-03 09:55:00|6903.46|6903.46|6902.23|6902.23|6904|6904|6902.23|6902.23|0
1622714400000|2021-06-03 10:00:00|6903.28|6903.28|6898.76|6898.76|6903.28|6903.28|6898.76|6898.76|0
1622714700000|2021-06-03 10:05:00|6899.11|6899.11|6892.8|6892.8|6899.45|6899.45|6890.86|6890.86|0
1622715000000|2021-06-03 10:10:00|6892.22|6892.22|6891.24|6891.24|6892.22|6892.22|6889.56|6889.56|0
1622715300000|2021-06-03 10:15:00|6890.19|6890.19|6892.41|6892.41|6892.41|6892.41|6889.46|6889.46|0
1622715600000|2021-06-03 10:20:00|6892.76|6892.76|6891.2|6891.2|6893.13|6893.13|6891.2|6891.2|0
1622715900000|2021-06-03 10:25:00|6891.01|6891.01|6892.48|6892.48|6892.48|6892.48|6890.89|6890.89|0
1622716200000|2021-06-03 10:30:00|6891.99|6891.99|6888.1|6888.1|6891.99|6891.99|6888.1|6888.1|0
1622716500000|2021-06-03 10:35:00|6887.75|6887.75|6885.82|6885.82|6887.75|6887.75|6884.43|6884.43|0
1622716800000|2021-06-03 10:40:00|6885.07|6885.07|6878.95|6878.95|6885.07|6885.07|6878.57|6878.57|0
1622717100000|2021-06-03 10:45:00|6879.32|6879.32|6882.31|6882.31|6882.31|6882.31|6875.88|6875.88|0
1622717400000|2021-06-03 10:50:00|6881.96|6881.96|6883.17|6883.17|6883.52|6883.52|6878.79|6878.79|0
1622717700000|2021-06-03 10:55:00|6882.82|6882.82|6880.11|6880.11|6882.82|6882.82|6878.83|6878.83|0
1622718000000|2021-06-03 11:00:00|6880.6|6880.6|6872.6|6872.6|6880.6|6880.6|6872.6|6872.6|0
1622718300000|2021-06-03 11:05:00|6871.47|6871.47|6869.57|6869.57|6872.68|6872.68|6869.39|6869.39|0
1622718600000|2021-06-03 11:10:00|6869.92|6869.92|6873.83|6873.83|6877.6|6877.6|6869.57|6869.57|0
1622718900000|2021-06-03 11:15:00|6874.18|6874.18|6873.07|6873.07|6877.02|6877.02|6872.88|6872.88|0
1622719200000|2021-06-03 11:20:00|6872.49|6872.49|6864.16|6864.16|6872.49|6872.49|6861.95|6861.95|0
1622719500000|2021-06-03 11:25:00|6864.51|6864.51|6865.56|6865.56|6866.22|6866.22|6863.74|6863.74|0
1622719800000|2021-06-03 11:30:00|6864.44|6864.44|6854.33|6854.33|6864.44|6864.44|6854.33|6854.33|0
1622720100000|2021-06-03 11:35:00|6853.98|6853.98|6854.74|6854.74|6858.8|6858.8|6852.41|6852.41|0
1622720400000|2021-06-03 11:40:00|6855.23|6855.23|6854.37|6854.37|6857.04|6857.04|6853.66|6853.66|0
1622720700000|2021-06-03 11:45:00|6854.02|6854.02|6840.16|6840.16|6854.02|6854.02|6840.16|6840.16|0
1622721000000|2021-06-03 11:50:00|6839.81|6839.81|6836.55|6836.55|6840.16|6840.16|6834.35|6834.35|0
1622721300000|2021-06-03 11:55:00|6836.9|6836.9|6839.05|6839.05|6839.92|6839.92|6836.9|6836.9|0
1622721600000|2021-06-03 12:00:00|6838.7|6838.7|6835.4|6835.4|6842.67|6842.67|6833.36|6833.36|0
1622721900000|2021-06-03 12:05:00|6834.91|6834.91|6836.76|6836.76|6839.22|6839.22|6833.57|6833.57|0
1622722200000|2021-06-03 12:10:00|6836.39|6836.39|6839.19|6839.19|6839.19|6839.19|6834.68|6834.68|0
1622722500000|2021-06-03 12:15:00|6839.56|6839.56|6847|6847|6847.35|6847.35|6838.64|6838.64|0
1622722800000|2021-06-03 12:20:00|6847.49|6847.49|6855.21|6855.21|6855.21|6855.21|6847.49|6847.49|0
1622723100000|2021-06-03 12:25:00|6855.59|6855.59|6858.74|6858.74|6861.31|6861.31|6855.59|6855.59|0
1622723400000|2021-06-03 12:30:00|6859.09|6859.09|6859.2|6859.2|6861.48|6861.48|6858.87|6858.87|0
1622723700000|2021-06-03 12:35:00|6857.77|6857.77|6861.15|6861.15|6861.53|6861.53|6857.42|6857.42|0
1622724000000|2021-06-03 12:40:00|6860.45|6860.45|6869.47|6869.47|6869.47|6869.47|6860.45|6860.45|0
1622724300000|2021-06-03 12:45:00|6868.77|6868.77|6865.7|6865.7|6868.77|6868.77|6865.7|6865.7|0
1622724600000|2021-06-03 12:50:00|6865.41|6865.41|6866.1|6866.1|6868.56|6868.56|6865.41|6865.41|0
1622724900000|2021-06-03 12:55:00|6865.55|6865.55|6862.23|6862.23|6865.55|6865.55|6862.23|6862.23|0
1622725200000|2021-06-03 13:00:00|6861.88|6861.88|6872.08|6872.08|6872.43|6872.43|6861.88|6861.88|0
1622725500000|2021-06-03 13:05:00|6871.73|6871.73|6878.1|6878.1|6878.1|6878.1|6870.53|6870.53|0
1622725800000|2021-06-03 13:10:00|6879.22|6879.22|6877.55|6877.55|6879.99|6879.99|6875.08|6875.08|0
1622726100000|2021-06-03 13:15:00|6877.93|6877.93|6884.45|6884.45|6884.45|6884.45|6877.93|6877.93|0
1622726400000|2021-06-03 13:20:00|6884.1|6884.1|6888.4|6888.4|6888.4|6888.4|6884.05|6884.05|0
1622726700000|2021-06-03 13:25:00|6888.59|6888.59|6885.29|6885.29|6888.59|6888.59|6884.52|6884.52|0
1622727000000|2021-06-03 13:30:00|6885.1|6885.1|6884.04|6884.04|6888.63|6888.63|6879.03|6879.03|0
1622727300000|2021-06-03 13:35:00|6885.14|6885.14|6879.89|6879.89|6886.35|6886.35|6879.89|6879.89|0
1622727600000|2021-06-03 13:40:00|6878.77|6878.77|6874.98|6874.98|6881.93|6881.93|6874.98|6874.98|0
1622727900000|2021-06-03 13:45:00|6874.43|6874.43|6873.64|6873.64|6877.95|6877.95|6873.29|6873.29|0
1622728200000|2021-06-03 13:50:00|6874.02|6874.02|6880.38|6880.38|6881.1|6881.1|6873.85|6873.85|0
1622728500000|2021-06-03 13:55:00|6880.19|6880.19|6880.89|6880.89|6881.24|6881.24|6879.06|6879.06|0
1622728800000|2021-06-03 14:00:00|6881.24|6881.24|6883.45|6883.45|6884.5|6884.5|6880.77|6880.77|0
1622729100000|2021-06-03 14:05:00|6883.24|6883.24|6886.3|6886.3|6888.62|6888.62|6881.54|6881.54|0
1622729400000|2021-06-03 14:10:00|6885.93|6885.93|6888.4|6888.4|6889.1|6889.1|6885|6885|0
1622729700000|2021-06-03 14:15:00|6888.75|6888.75|6884.09|6884.09|6889.02|6889.02|6884.09|6884.09|0
1622730000000|2021-06-03 14:20:00|6885.07|6885.07|6885.01|6885.01|6885.07|6885.07|6880.79|6880.79|0
1622730300000|2021-06-03 14:25:00|6884.65|6884.65|6877.02|6877.02|6884.65|6884.65|6877.02|6877.02|0
1622730600000|2021-06-03 14:30:00|6876.67|6876.67|6882.44|6882.44|6884.41|6884.41|6876.67|6876.67|0
1622730900000|2021-06-03 14:35:00|6882.09|6882.09|6879.66|6879.66|6885.77|6885.77|6879.66|6879.66|0
1622731200000|2021-06-03 14:40:00|6879.03|6879.03|6878.7|6878.7|6879.73|6879.73|6878.35|6878.35|0
1622731500000|2021-06-03 14:45:00|6878.41|6878.41|6886.13|6886.13|6887.18|6887.18|6876.84|6876.84|0
1622731800000|2021-06-03 14:50:00|6885.77|6885.77|6888.22|6888.22|6889.43|6889.43|6885.77|6885.77|0
1622732100000|2021-06-03 14:55:00|6887.87|6887.87|6887.34|6887.34|6889.71|6889.71|6886.96|6886.96|0
1622732400000|2021-06-03 15:00:00|6887.52|6887.52|6887.23|6887.23|6890.1|6890.1|6887.23|6887.23|0
1622732700000|2021-06-03 15:05:00|6886.87|6886.87|6888.02|6888.02|6890.99|6890.99|6886.24|6886.24|0
1622733000000|2021-06-03 15:10:00|6888.51|6888.51|6888.05|6888.05|6888.51|6888.51|6885.77|6885.77|0
1622733300000|2021-06-03 15:15:00|6888.4|6888.4|6883.16|6883.16|6888.4|6888.4|6880.36|6880.36|0
1622733600000|2021-06-03 15:20:00|6882.95|6882.95|6886.18|6886.18|6887.48|6887.48|6882.95|6882.95|0
1622733900000|2021-06-03 15:25:00|6885.69|6885.69|6888.47|6888.47|6889.95|6889.95|6883.08|6883.08|0
1622790900000|2021-06-04 07:15:00|6853.75|6853.75|6838.51|6838.51|6854.7|6854.7|6836.91|6836.91|0
1622791200000|2021-06-04 07:20:00|6837.36|6837.36|6837.2|6837.2|6837.65|6837.65|6831.84|6831.84|0
1622791500000|2021-06-04 07:25:00|6836.63|6836.63|6837.79|6837.79|6837.8|6837.8|6834.84|6834.84|0
1622791800000|2021-06-04 07:30:00|6838.28|6838.28|6849.17|6849.17|6849.52|6849.52|6838.28|6838.28|0
1622792100000|2021-06-04 07:35:00|6849.52|6849.52|6852.89|6852.89|6852.89|6852.89|6849.52|6849.52|0
1622792400000|2021-06-04 07:40:00|6852.54|6852.54|6848.22|6848.22|6857.64|6857.64|6848.22|6848.22|0
1622792700000|2021-06-04 07:45:00|6847.84|6847.84|6848.02|6848.02|6853.61|6853.61|6847.55|6847.55|0
1622793000000|2021-06-04 07:50:00|6848.39|6848.39|6855.9|6855.9|6856.93|6856.93|6847.42|6847.42|0
1622793300000|2021-06-04 07:55:00|6855.72|6855.72|6854.39|6854.39|6857.66|6857.66|6853.69|6853.69|0
1622793600000|2021-06-04 08:00:00|6854.21|6854.21|6845.7|6845.7|6854.93|6854.93|6845.7|6845.7|0
1622793900000|2021-06-04 08:05:00|6845.51|6845.51|6848.8|6848.8|6849.29|6849.29|6843.31|6843.31|0
1622794200000|2021-06-04 08:10:00|6848.32|6848.32|6846.1|6846.1|6849.43|6849.43|6846.1|6846.1|0
1622794500000|2021-06-04 08:15:00|6845.62|6845.62|6848.18|6848.18|6848.68|6848.68|6845.48|6845.48|0
1622794800000|2021-06-04 08:20:00|6847.21|6847.21|6842.72|6842.72|6848.67|6848.67|6841.74|6841.74|0
1622795100000|2021-06-04 08:25:00|6843.21|6843.21|6840.55|6840.55|6845.11|6845.11|6840.01|6840.01|0
1622795400000|2021-06-04 08:30:00|6840.9|6840.9|6840.08|6840.08|6841.6|6841.6|6840.08|6840.08|0
1622795700000|2021-06-04 08:35:00|6840.45|6840.45|6837.36|6837.36|6841.51|6841.51|6837.36|6837.36|0
1622796000000|2021-06-04 08:40:00|6836.38|6836.38|6832.9|6832.9|6836.8|6836.8|6832.9|6832.9|0
1622796300000|2021-06-04 08:45:00|6832.42|6832.42|6831.38|6831.38|6833.91|6833.91|6830.16|6830.16|0
1622796600000|2021-06-04 08:50:00|6831.03|6831.03|6827.9|6827.9|6832.35|6832.35|6826.15|6826.15|0
1622796900000|2021-06-04 08:55:00|6828.39|6828.39|6827.29|6827.29|6831.49|6831.49|6827.29|6827.29|0
1622797200000|2021-06-04 09:00:00|6826.8|6826.8|6825.92|6825.92|6828.18|6828.18|6824.34|6824.34|0
1622797500000|2021-06-04 09:05:00|6826.11|6826.11|6827.49|6827.49|6827.84|6827.84|6826.11|6826.11|0
1622797800000|2021-06-04 09:10:00|6826.79|6826.79|6834.13|6834.13|6834.48|6834.48|6826.46|6826.46|0
1622798100000|2021-06-04 09:15:00|6834.87|6834.87|6834.25|6834.25|6836.52|6836.52|6831.47|6831.47|0
1622798400000|2021-06-04 09:20:00|6833.2|6833.2|6824.14|6824.14|6833.4|6833.4|6823.26|6823.26|0
1622798700000|2021-06-04 09:25:00|6823.86|6823.86|6827.76|6827.76|6827.76|6827.76|6823.86|6823.86|0
1622799000000|2021-06-04 09:30:00|6827.41|6827.41|6827.77|6827.77|6832.05|6832.05|6827.06|6827.06|0
1622799300000|2021-06-04 09:35:00|6827.14|6827.14|6824.11|6824.11|6829.39|6829.39|6824.11|6824.11|0
1622799600000|2021-06-04 09:40:00|6824.48|6824.48|6825.2|6825.2|6825.88|6825.88|6823.81|6823.81|0
1622799900000|2021-06-04 09:45:00|6824.85|6824.85|6823.08|6823.08|6825.41|6825.41|6821.08|6821.08|0
1622800200000|2021-06-04 09:50:00|6823.65|6823.65|6829.01|6829.01|6829.86|6829.86|6823.65|6823.65|0
1622800500000|2021-06-04 09:55:00|6828.66|6828.66|6826.99|6826.99|6828.66|6828.66|6826.58|6826.58|0
1622800800000|2021-06-04 10:00:00|6826.65|6826.65|6830.89|6830.89|6831.61|6831.61|6826.65|6826.65|0
1622801100000|2021-06-04 10:05:00|6830.15|6830.15|6830.58|6830.58|6831|6831|6828.54|6828.54|0
1622801400000|2021-06-04 10:10:00|6829.88|6829.88|6826.09|6826.09|6830.23|6830.23|6824.17|6824.17|0
1622801700000|2021-06-04 10:15:00|6826.43|6826.43|6825.66|6825.66|6826.43|6826.43|6822.05|6822.05|0
1622802000000|2021-06-04 10:20:00|6824.96|6824.96|6825.65|6825.65|6826.74|6826.74|6824.93|6824.93|0
1622802300000|2021-06-04 10:25:00|6827.15|6827.15|6826.75|6826.75|6827.15|6827.15|6824.82|6824.82|0
1622802600000|2021-06-04 10:30:00|6826.19|6826.19|6821.63|6821.63|6826.68|6826.68|6819.88|6819.88|0
1622802900000|2021-06-04 10:35:00|6821.14|6821.14|6821.43|6821.43|6822.72|6822.72|6821.03|6821.03|0
1622803200000|2021-06-04 10:40:00|6821.78|6821.78|6823.86|6823.86|6824.22|6824.22|6821.43|6821.43|0
1622803500000|2021-06-04 10:45:00|6823.49|6823.49|6825.73|6825.73|6826.22|6826.22|6823.49|6823.49|0
1622803800000|2021-06-04 10:50:00|6825.38|6825.38|6826.15|6826.15|6826.94|6826.94|6825.38|6825.38|0
1622804100000|2021-06-04 10:55:00|6825.8|6825.8|6828.65|6828.65|6829.19|6829.19|6825.8|6825.8|0
1622804400000|2021-06-04 11:00:00|6827.96|6827.96|6829.63|6829.63|6830.18|6830.18|6827.07|6827.07|0
1622804700000|2021-06-04 11:05:00|6830|6830|6826.93|6826.93|6830|6830|6826.58|6826.58|0
1622805000000|2021-06-04 11:10:00|6826.56|6826.56|6827.28|6827.28|6827.28|6827.28|6824.48|6824.48|0
1622805300000|2021-06-04 11:15:00|6827.77|6827.77|6833.57|6833.57|6834.32|6834.32|6827.56|6827.56|0
1622805600000|2021-06-04 11:20:00|6833.95|6833.95|6833.45|6833.45|6835.13|6835.13|6833.45|6833.45|0
1622805900000|2021-06-04 11:25:00|6833.16|6833.16|6836.28|6836.28|6836.97|6836.97|6833.16|6833.16|0
1622806200000|2021-06-04 11:30:00|6836.48|6836.48|6831.84|6831.84|6836.55|6836.55|6831.15|6831.15|0
1622806500000|2021-06-04 11:35:00|6831.65|6831.65|6831|6831|6831.65|6831.65|6829.83|6829.83|0
1622806800000|2021-06-04 11:40:00|6832.95|6832.95|6832.74|6832.74|6832.95|6832.95|6830.61|6830.61|0
1622807100000|2021-06-04 11:45:00|6832.25|6832.25|6831.12|6831.12|6832.25|6832.25|6830.33|6830.33|0
1622807400000|2021-06-04 11:50:00|6831.41|6831.41|6828.22|6828.22|6832.11|6832.11|6828.22|6828.22|0
1622807700000|2021-06-04 11:55:00|6828.57|6828.57|6826.57|6826.57|6828.92|6828.92|6824.45|6824.45|0
1622808000000|2021-06-04 12:00:00|6826.78|6826.78|6829.72|6829.72|6829.74|6829.74|6826.78|6826.78|0
1622808300000|2021-06-04 12:05:00|6829.37|6829.37|6829|6829|6829.93|6829.93|6828.09|6828.09|0
1622808600000|2021-06-04 12:10:00|6828.63|6828.63|6826.09|6826.09|6828.98|6828.98|6825.8|6825.8|0
1622808900000|2021-06-04 12:15:00|6825.74|6825.74|6823.03|6823.03|6826.09|6826.09|6823.03|6823.03|0
1622809200000|2021-06-04 12:20:00|6822.65|6822.65|6819.32|6819.32|6822.68|6822.68|6817.87|6817.87|0
1622809500000|2021-06-04 12:25:00|6818.97|6818.97|6820.84|6820.84|6821.89|6821.89|6817.93|6817.93|0
1622809800000|2021-06-04 12:30:00|6821.19|6821.19|6828|6828|6828.69|6828.69|6820.49|6820.49|0
1622810100000|2021-06-04 12:35:00|6827.83|6827.83|6822.82|6822.82|6827.83|6827.83|6822.41|6822.41|0
1622810400000|2021-06-04 12:40:00|6823.17|6823.17|6828.23|6828.23|6828.23|6828.23|6823.17|6823.17|0
1622810700000|2021-06-04 12:45:00|6829.49|6829.49|6827.46|6827.46|6830.19|6830.19|6826.58|6826.58|0
1622811000000|2021-06-04 12:50:00|6827.11|6827.11|6831.36|6831.36|6831.36|6831.36|6827.11|6827.11|0
1622811300000|2021-06-04 12:55:00|6831.7|6831.7|6831.87|6831.87|6833.69|6833.69|6831.54|6831.54|0
1622811600000|2021-06-04 13:00:00|6832.07|6832.07|6836.12|6836.12|6836.47|6836.47|6832.07|6832.07|0
1622811900000|2021-06-04 13:05:00|6835.93|6835.93|6837.01|6837.01|6837.36|6837.36|6835.42|6835.42|0
1622812200000|2021-06-04 13:10:00|6837.29|6837.29|6833.34|6833.34|6837.29|6837.29|6833.34|6833.34|0
1622812500000|2021-06-04 13:15:00|6833.69|6833.69|6833.65|6833.65|6835.48|6835.48|6831.99|6831.99|0
1622812800000|2021-06-04 13:20:00|6833.83|6833.83|6834.52|6834.52|6834.99|6834.99|6833.47|6833.47|0
1622813100000|2021-06-04 13:25:00|6835.27|6835.27|6837.78|6837.78|6837.8|6837.8|6833.68|6833.68|0
1622813400000|2021-06-04 13:30:00|6837.25|6837.25|6834.81|6834.81|6837.6|6837.6|6831.71|6831.71|0
1622813700000|2021-06-04 13:35:00|6834.46|6834.46|6830.01|6830.01|6834.46|6834.46|6829.24|6829.24|0
1622814000000|2021-06-04 13:40:00|6829.64|6829.64|6829.89|6829.89|6832.57|6832.57|6829.55|6829.55|0
1622814300000|2021-06-04 13:45:00|6830.26|6830.26|6825.77|6825.77|6831.73|6831.73|6825.77|6825.77|0
1622814600000|2021-06-04 13:50:00|6826.12|6826.12|6832.87|6832.87|6835.51|6835.51|6826.12|6826.12|0
1622814900000|2021-06-04 13:55:00|6833.22|6833.22|6838.02|6838.02|6839.2|6839.2|6831.92|6831.92|0
1622815200000|2021-06-04 14:00:00|6838.51|6838.51|6836.94|6836.94|6839.69|6839.69|6836.24|6836.24|0
1622815500000|2021-06-04 14:05:00|6837.23|6837.23|6837.15|6837.15|6838.84|6838.84|6836.52|6836.52|0
1622815800000|2021-06-04 14:10:00|6836.46|6836.46|6836.08|6836.08|6837.66|6837.66|6835.28|6835.28|0
1622816100000|2021-06-04 14:15:00|6835.89|6835.89|6836.23|6836.23|6836.59|6836.59|6834.98|6834.98|0
1622816400000|2021-06-04 14:20:00|6835.88|6835.88|6836.15|6836.15|6837.55|6837.55|6835.88|6835.88|0
1622816700000|2021-06-04 14:25:00|6836.5|6836.5|6840.24|6840.24|6840.24|6840.24|6835.44|6835.44|0
1622817000000|2021-06-04 14:30:00|6839.75|6839.75|6840.55|6840.55|6840.9|6840.9|6837.9|6837.9|0
1622817300000|2021-06-04 14:35:00|6840.18|6840.18|6838.33|6838.33|6840.18|6840.18|6837.06|6837.06|0
1622817600000|2021-06-04 14:40:00|6838.62|6838.62|6835.3|6835.3|6841.7|6841.7|6835.3|6835.3|0
1622817900000|2021-06-04 14:45:00|6834.95|6834.95|6837.38|6837.38|6838.71|6838.71|6832.52|6832.52|0
1622818200000|2021-06-04 14:50:00|6836.89|6836.89|6840.17|6840.17|6840.17|6840.17|6836.89|6836.89|0
1622818500000|2021-06-04 14:55:00|6839.82|6839.82|6842.74|6842.74|6843.23|6843.23|6839.82|6839.82|0
1622818800000|2021-06-04 15:00:00|6843.09|6843.09|6842.16|6842.16|6843.92|6843.92|6840.97|6840.97|0
1622819100000|2021-06-04 15:05:00|6842.74|6842.74|6843.49|6843.49|6843.84|6843.84|6842.03|6842.03|0
1622819400000|2021-06-04 15:10:00|6843.14|6843.14|6843.32|6843.32|6844.12|6844.12|6842.79|6842.79|0
1622819700000|2021-06-04 15:15:00|6842.97|6842.97|6841.66|6841.66|6843.84|6843.84|6841.66|6841.66|0
1622820000000|2021-06-04 15:20:00|6841.85|6841.85|6844.37|6844.37|6844.37|6844.37|6841.29|6841.29|0
1622820300000|2021-06-04 15:25:00|6844.18|6844.18|6843.64|6843.64|6846.31|6846.31|6840.6|6840.6|0
1623050100000|2021-06-07 07:15:00|6843.22|6843.22|6853.5|6853.5|6853.5|6853.5|6839.06|6839.06|0
1623050400000|2021-06-07 07:20:00|6853.01|6853.01|6869.81|6869.81|6870|6870|6852.03|6852.03|0
1623050700000|2021-06-07 07:25:00|6870.94|6870.94|6888.37|6888.37|6888.72|6888.72|6868.17|6868.17|0
1623051000000|2021-06-07 07:30:00|6888.72|6888.72|6896.41|6896.41|6896.41|6896.41|6888.33|6888.33|0
1623051300000|2021-06-07 07:35:00|6896.29|6896.29|6888.34|6888.34|6896.29|6896.29|6888.19|6888.19|0
1623051600000|2021-06-07 07:40:00|6887.97|6887.97|6882.16|6882.16|6887.97|6887.97|6881.83|6881.83|0
1623051900000|2021-06-07 07:45:00|6881.45|6881.45|6880.82|6880.82|6882.79|6882.79|6880.12|6880.12|0
1623052200000|2021-06-07 07:50:00|6880.27|6880.27|6873.53|6873.53|6880.27|6880.27|6873.34|6873.34|0
1623052500000|2021-06-07 07:55:00|6873.9|6873.9|6871.43|6871.43|6875.98|6875.98|6871.43|6871.43|0
1623052800000|2021-06-07 08:00:00|6871.08|6871.08|6869.52|6869.52|6871.33|6871.33|6869.52|6869.52|0
1623053100000|2021-06-07 08:05:00|6869.23|6869.23|6867.94|6867.94|6869.23|6869.23|6864.47|6864.47|0
1623053400000|2021-06-07 08:10:00|6867.59|6867.59|6874.03|6874.03|6875.07|6875.07|6866.89|6866.89|0
1623053700000|2021-06-07 08:15:00|6874.44|6874.44|6875.7|6875.7|6875.7|6875.7|6874.26|6874.26|0
1623054000000|2021-06-07 08:20:00|6876.07|6876.07|6871.66|6871.66|6876.07|6876.07|6869.34|6869.34|0
1623054300000|2021-06-07 08:25:00|6871.31|6871.31|6871.8|6871.8|6872.01|6872.01|6871.26|6871.26|0
1623054600000|2021-06-07 08:30:00|6872.28|6872.28|6869.14|6869.14|6872.28|6872.28|6869.05|6869.05|0
1623054900000|2021-06-07 08:35:00|6869.49|6869.49|6870.16|6870.16|6870.16|6870.16|6868.44|6868.44|0
1623055200000|2021-06-07 08:40:00|6869.46|6869.46|6873.67|6873.67|6874.16|6874.16|6869.46|6869.46|0
1623055500000|2021-06-07 08:45:00|6873.18|6873.18|6874.24|6874.24|6874.24|6874.24|6871.21|6871.21|0
1623055800000|2021-06-07 08:50:00|6874.61|6874.61|6875.27|6875.27|6877.78|6877.78|6874.61|6874.61|0
1623056100000|2021-06-07 08:55:00|6875.64|6875.64|6881.53|6881.53|6881.53|6881.53|6875.45|6875.45|0
1623056400000|2021-06-07 09:00:00|6881.88|6881.88|6884.1|6884.1|6888.92|6888.92|6881.88|6881.88|0
1623056700000|2021-06-07 09:05:00|6882.7|6882.7|6877.1|6877.1|6882.7|6882.7|6877.1|6877.1|0
1623057000000|2021-06-07 09:10:00|6873.73|6873.73|6870.41|6870.41|6873.92|6873.92|6870.39|6870.39|0
1623057300000|2021-06-07 09:15:00|6869.92|6869.92|6869.48|6869.48|6870.32|6870.32|6868.71|6868.71|0
1623057600000|2021-06-07 09:20:00|6869.29|6869.29|6870.25|6870.25|6870.52|6870.52|6868.92|6868.92|0
1623057900000|2021-06-07 09:25:00|6869.76|6869.76|6870.3|6870.3|6870.7|6870.7|6869.76|6869.76|0
1623058200000|2021-06-07 09:30:00|6869.95|6869.95|6871.23|6871.23|6871.6|6871.6|6869.6|6869.6|0
1623058500000|2021-06-07 09:35:00|6870.53|6870.53|6874.35|6874.35|6875.09|6875.09|6870.16|6870.16|0
1623058800000|2021-06-07 09:40:00|6873.79|6873.79|6872.82|6872.82|6873.79|6873.79|6872.08|6872.08|0
1623059100000|2021-06-07 09:45:00|6872.48|6872.48|6870.42|6870.42|6872.48|6872.48|6869.44|6869.44|0
1623059400000|2021-06-07 09:50:00|6871.12|6871.12|6870.37|6870.37|6871.47|6871.47|6870.37|6870.37|0
1623059700000|2021-06-07 09:55:00|6870.74|6870.74|6869.91|6869.91|6871.34|6871.34|6869.14|6869.14|0
1623060000000|2021-06-07 10:00:00|6869.56|6869.56|6872.08|6872.08|6872.08|6872.08|6869.4|6869.4|0
1623060300000|2021-06-07 10:05:00|6872.43|6872.43|6872.24|6872.24|6875.37|6875.37|6871.9|6871.9|0
1623060600000|2021-06-07 10:10:00|6871.9|6871.9|6871.98|6871.98|6871.98|6871.98|6870.21|6870.21|0
1623060900000|2021-06-07 10:15:00|6871.63|6871.63|6870.35|6870.35|6871.77|6871.77|6870.35|6870.35|0
1623061200000|2021-06-07 10:20:00|6870.72|6870.72|6873.23|6873.23|6873.23|6873.23|6870.72|6870.72|0
1623061500000|2021-06-07 10:25:00|6873.44|6873.44|6873.71|6873.71|6873.77|6873.77|6872.32|6872.32|0
1623061800000|2021-06-07 10:30:00|6874.57|6874.57|6875.22|6875.22|6876.59|6876.59|6874.57|6874.57|0
1623062100000|2021-06-07 10:35:00|6875.91|6875.91|6879.04|6879.04|6879.04|6879.04|6875.38|6875.38|0
1623062400000|2021-06-07 10:40:00|6879.41|6879.41|6878.91|6878.91|6879.97|6879.97|6878.43|6878.43|0
1623062700000|2021-06-07 10:45:00|6878.55|6878.55|6875.55|6875.55|6878.55|6878.55|6875.55|6875.55|0
1623063000000|2021-06-07 10:50:00|6875.37|6875.37|6878.64|6878.64|6878.64|6878.64|6874.83|6874.83|0
1623063300000|2021-06-07 10:55:00|6878.99|6878.99|6883.59|6883.59|6883.96|6883.96|6878.99|6878.99|0
1623063600000|2021-06-07 11:00:00|6883.94|6883.94|6883.48|6883.48|6885.63|6885.63|6883.48|6883.48|0
1623063900000|2021-06-07 11:05:00|6883.13|6883.13|6877.48|6877.48|6883.13|6883.13|6877.48|6877.48|0
1623064200000|2021-06-07 11:10:00|6877.14|6877.14|6875.04|6875.04|6877.69|6877.69|6874.4|6874.4|0
1623064500000|2021-06-07 11:15:00|6875.39|6875.39|6877.48|6877.48|6878.4|6878.4|6875.39|6875.39|0
1623064800000|2021-06-07 11:20:00|6876.92|6876.92|6877.48|6877.48|6877.48|6877.48|6876.92|6876.92|0
1623065100000|2021-06-07 11:25:00|6877.68|6877.68|6877.82|6877.82|6877.82|6877.82|6876.8|6876.8|0
1623065400000|2021-06-07 11:30:00|6877.47|6877.47|6872.75|6872.75|6877.47|6877.47|6872.75|6872.75|0
1623065700000|2021-06-07 11:35:00|6872.38|6872.38|6871.81|6871.81|6873.66|6873.66|6871.81|6871.81|0
1623066000000|2021-06-07 11:40:00|6872.1|6872.1|6874.43|6874.43|6875.15|6875.15|6872.1|6872.1|0
1623066300000|2021-06-07 11:45:00|6874.61|6874.61|6874.9|6874.9|6874.9|6874.9|6874.61|6874.61|0
1623066600000|2021-06-07 11:50:00|6875.27|6875.27|6874.67|6874.67|6878.15|6878.15|6874.67|6874.67|0
1623066900000|2021-06-07 11:55:00|6874.38|6874.38|6872.27|6872.27|6874.38|6874.38|6872.08|6872.08|0
1623067200000|2021-06-07 12:00:00|6871.92|6871.92|6871.76|6871.76|6873.1|6873.1|6871.11|6871.11|0
1623067500000|2021-06-07 12:05:00|6872.13|6872.13|6871.94|6871.94|6872.13|6872.13|6870.36|6870.36|0
1623067800000|2021-06-07 12:10:00|6872.29|6872.29|6870.56|6870.56|6873.26|6873.26|6870.56|6870.56|0
1623068100000|2021-06-07 12:15:00|6870.07|6870.07|6871.02|6871.02|6871.18|6871.18|6870.07|6870.07|0
1623068400000|2021-06-07 12:20:00|6871.77|6871.77|6870.12|6870.12|6872.12|6872.12|6870.12|6870.12|0
1623068700000|2021-06-07 12:25:00|6869.83|6869.83|6871.28|6871.28|6871.58|6871.58|6869.83|6869.83|0
1623069000000|2021-06-07 12:30:00|6870.93|6870.93|6870.62|6870.62|6871.31|6871.31|6870.3|6870.3|0
1623069300000|2021-06-07 12:35:00|6870.24|6870.24|6868.61|6868.61|6870.24|6870.24|6868.61|6868.61|0
1623069600000|2021-06-07 12:40:00|6869.47|6869.47|6868.98|6868.98|6869.82|6869.82|6868.23|6868.23|0
1623069900000|2021-06-07 12:45:00|6868.61|6868.61|6864.07|6864.07|6868.61|6868.61|6864.07|6864.07|0
1623070200000|2021-06-07 12:50:00|6864.36|6864.36|6864.99|6864.99|6865.28|6865.28|6864.36|6864.36|0
1623070500000|2021-06-07 12:55:00|6864.64|6864.64|6866.92|6866.92|6866.92|6866.92|6864.49|6864.49|0
1623070800000|2021-06-07 13:00:00|6866.22|6866.22|6867.92|6867.92|6868.27|6868.27|6866.22|6866.22|0
1623071100000|2021-06-07 13:05:00|6866.94|6866.94|6865.06|6865.06|6866.94|6866.94|6865.06|6865.06|0
1623071400000|2021-06-07 13:10:00|6864.87|6864.87|6862.41|6862.41|6864.87|6864.87|6861.85|6861.85|0
1623071700000|2021-06-07 13:15:00|6862.76|6862.76|6863.08|6863.08|6863.85|6863.85|6862.35|6862.35|0
1623072000000|2021-06-07 13:20:00|6863.36|6863.36|6867.17|6867.17|6867.17|6867.17|6862.31|6862.31|0
1623072300000|2021-06-07 13:25:00|6867.46|6867.46|6865.77|6865.77|6868.75|6868.75|6864.89|6864.89|0
1623072600000|2021-06-07 13:30:00|6865.43|6865.43|6869.48|6869.48|6869.48|6869.48|6863.91|6863.91|0
1623072900000|2021-06-07 13:35:00|6869.13|6869.13|6870.3|6870.3|6870.3|6870.3|6866.83|6866.83|0
1623073200000|2021-06-07 13:40:00|6870.59|6870.59|6873.95|6873.95|6877.14|6877.14|6870.59|6870.59|0
1623073500000|2021-06-07 13:45:00|6873.04|6873.04|6873.58|6873.58|6874.05|6874.05|6871.91|6871.91|0
1623073800000|2021-06-07 13:50:00|6874.07|6874.07|6871.2|6871.2|6874.52|6874.52|6870.29|6870.29|0
1623074100000|2021-06-07 13:55:00|6871.55|6871.55|6868.65|6868.65|6874.38|6874.38|6868.65|6868.65|0
1623074400000|2021-06-07 14:00:00|6868.27|6868.27|6865.87|6865.87|6868.27|6868.27|6865.53|6865.53|0
1623074700000|2021-06-07 14:05:00|6865.52|6865.52|6866.01|6866.01|6868.72|6868.72|6865.31|6865.31|0
1623075000000|2021-06-07 14:10:00|6866.39|6866.39|6869.32|6869.32|6870.69|6870.69|6866.39|6866.39|0
1623075300000|2021-06-07 14:15:00|6869.13|6869.13|6866.2|6866.2|6870.77|6870.77|6866.2|6866.2|0
1623075600000|2021-06-07 14:20:00|6865.91|6865.91|6871.27|6871.27|6871.27|6871.27|6865.91|6865.91|0
1623075900000|2021-06-07 14:25:00|6871.61|6871.61|6865.39|6865.39|6871.61|6871.61|6865.39|6865.39|0
1623076200000|2021-06-07 14:30:00|6865.21|6865.21|6864.65|6864.65|6865.7|6865.7|6862.15|6862.15|0
1623076500000|2021-06-07 14:35:00|6864.84|6864.84|6867.77|6867.77|6869.23|6869.23|6864.84|6864.84|0
1623076800000|2021-06-07 14:40:00|6867.42|6867.42|6865.83|6865.83|6868|6868|6865.83|6865.83|0
1623077100000|2021-06-07 14:45:00|6866.18|6866.18|6863.65|6863.65|6867.66|6867.66|6862.95|6862.95|0
1623077400000|2021-06-07 14:50:00|6864.4|6864.4|6865.27|6865.27|6865.62|6865.62|6863.93|6863.93|0
1623077700000|2021-06-07 14:55:00|6864.93|6864.93|6865.85|6865.85|6866.26|6866.26|6864.29|6864.29|0
1623078000000|2021-06-07 15:00:00|6865.5|6865.5|6867.83|6867.83|6868.04|6868.04|6865.3|6865.3|0
1623078300000|2021-06-07 15:05:00|6867.13|6867.13|6864.46|6864.46|6869.85|6869.85|6864.11|6864.11|0
1623078600000|2021-06-07 15:10:00|6864.75|6864.75|6864.26|6864.26|6866.87|6866.87|6864.26|6864.26|0
1623078900000|2021-06-07 15:15:00|6864.96|6864.96|6868.21|6868.21|6868.4|6868.4|6864.96|6864.96|0
1623079200000|2021-06-07 15:20:00|6867.72|6867.72|6864.58|6864.58|6868.54|6868.54|6864.16|6864.16|0
1623079500000|2021-06-07 15:25:00|6864.2|6864.2|6855.23|6855.23|6864.21|6864.21|6855.23|6855.23|0
1623136500000|2021-06-08 07:15:00|6847.72|6847.72|6847.67|6847.67|6850.4|6850.4|6845.22|6845.22|0
1623136800000|2021-06-08 07:20:00|6848.16|6848.16|6848.37|6848.37|6850.54|6850.54|6848.08|6848.08|0
1623137100000|2021-06-08 07:25:00|6848.72|6848.72|6852.14|6852.14|6854.18|6854.18|6848.72|6848.72|0
1623137400000|2021-06-08 07:30:00|6851.09|6851.09|6839.41|6839.41|6851.11|6851.11|6839.41|6839.41|0
1623137700000|2021-06-08 07:35:00|6839.7|6839.7|6840.48|6840.48|6840.48|6840.48|6835.77|6835.77|0
1623138000000|2021-06-08 07:40:00|6840|6840|6838.95|6838.95|6840.84|6840.84|6838.18|6838.18|0
1623138300000|2021-06-08 07:45:00|6839.24|6839.24|6843.37|6843.37|6843.37|6843.37|6839.24|6839.24|0
1623138600000|2021-06-08 07:50:00|6843.74|6843.74|6846.42|6846.42|6848.42|6848.42|6843.74|6843.74|0
1623138900000|2021-06-08 07:55:00|6846.91|6846.91|6847.61|6847.61|6847.92|6847.92|6843.56|6843.56|0
1623139200000|2021-06-08 08:00:00|6847.26|6847.26|6846.72|6846.72|6849.95|6849.95|6846.7|6846.7|0
1623139500000|2021-06-08 08:05:00|6846.35|6846.35|6848.65|6848.65|6849.49|6849.49|6844.8|6844.8|0
1623139800000|2021-06-08 08:10:00|6847.94|6847.94|6846.45|6846.45|6848.4|6848.4|6846.45|6846.45|0
1623140100000|2021-06-08 08:15:00|6846.09|6846.09|6845.22|6845.22|6846.09|6846.09|6841.7|6841.7|0
1623140400000|2021-06-08 08:20:00|6844.73|6844.73|6841.61|6841.61|6845.02|6845.02|6839.59|6839.59|0
1623140700000|2021-06-08 08:25:00|6841.26|6841.26|6844.11|6844.11|6844.11|6844.11|6837.31|6837.31|0
1623141000000|2021-06-08 08:30:00|6844.81|6844.81|6850.19|6850.19|6850.19|6850.19|6842.7|6842.7|0
1623141300000|2021-06-08 08:35:00|6850.9|6850.9|6850.96|6850.96|6852.02|6852.02|6849.87|6849.87|0
1623141600000|2021-06-08 08:40:00|6851.25|6851.25|6847.69|6847.69|6851.25|6851.25|6847.69|6847.69|0
1623141900000|2021-06-08 08:45:00|6848.06|6848.06|6849.47|6849.47|6849.92|6849.92|6847|6847|0
1623142200000|2021-06-08 08:50:00|6849.76|6849.76|6852.14|6852.14|6852.84|6852.84|6849.76|6849.76|0
1623142500000|2021-06-08 08:55:00|6851.8|6851.8|6855.99|6855.99|6855.99|6855.99|6850.52|6850.52|0
1623142800000|2021-06-08 09:00:00|6857.04|6857.04|6864.45|6864.45|6864.45|6864.45|6856.25|6856.25|0
1623143100000|2021-06-08 09:05:00|6864.8|6864.8|6867.38|6867.38|6867.38|6867.38|6861.71|6861.71|0
1623143400000|2021-06-08 09:10:00|6866.89|6866.89|6867.77|6867.77|6870.15|6870.15|6866.73|6866.73|0
1623143700000|2021-06-08 09:15:00|6868.06|6868.06|6870.01|6870.01|6870.22|6870.22|6868.06|6868.06|0
1623144000000|2021-06-08 09:20:00|6870.75|6870.75|6877.01|6877.01|6877.01|6877.01|6870.75|6870.75|0
1623144300000|2021-06-08 09:25:00|6877.54|6877.54|6880.31|6880.31|6881.1|6881.1|6877.54|6877.54|0
1623144600000|2021-06-08 09:30:00|6881.01|6881.01|6881.37|6881.37|6882.29|6882.29|6878.21|6878.21|0
1623144900000|2021-06-08 09:35:00|6881|6881|6879.43|6879.43|6881|6881|6875.96|6875.96|0
1623145200000|2021-06-08 09:40:00|6878.94|6878.94|6874.16|6874.16|6879.98|6879.98|6874.16|6874.16|0
1623145500000|2021-06-08 09:45:00|6873.81|6873.81|6873.32|6873.32|6874.58|6874.58|6872.78|6872.78|0
1623145800000|2021-06-08 09:50:00|6873.67|6873.67|6875.77|6875.77|6878.26|6878.26|6873.67|6873.67|0
1623146100000|2021-06-08 09:55:00|6876.12|6876.12|6871.33|6871.33|6876.12|6876.12|6871.33|6871.33|0
1623146400000|2021-06-08 10:00:00|6870.84|6870.84|6870.18|6870.18|6870.84|6870.84|6869.06|6869.06|0
1623146700000|2021-06-08 10:05:00|6870.76|6870.76|6868.2|6868.2|6870.76|6870.76|6866.56|6866.56|0
1623147000000|2021-06-08 10:10:00|6868.55|6868.55|6871.74|6871.74|6871.74|6871.74|6867.83|6867.83|0
1623147300000|2021-06-08 10:15:00|6871.25|6871.25|6855.21|6855.21|6871.62|6871.62|6850.31|6850.31|0
1623147600000|2021-06-08 10:20:00|6854.16|6854.16|6850.31|6850.31|6855.16|6855.16|6850.31|6850.31|0
1623147900000|2021-06-08 10:25:00|6849.56|6849.56|6846.85|6846.85|6850.46|6850.46|6845.82|6845.82|0
1623148200000|2021-06-08 10:30:00|6846.67|6846.67|6845.66|6845.66|6846.67|6846.67|6843.89|6843.89|0
1623148500000|2021-06-08 10:35:00|6846.01|6846.01|6859.2|6859.2|6859.2|6859.2|6846.01|6846.01|0
1623148800000|2021-06-08 10:40:00|6858.15|6858.15|6863.49|6863.49|6863.68|6863.68|6857.31|6857.31|0
1623149100000|2021-06-08 10:45:00|6863.12|6863.12|6863.57|6863.57|6863.57|6863.57|6860.62|6860.62|0
1623149400000|2021-06-08 10:50:00|6864.61|6864.61|6871.67|6871.67|6872.02|6872.02|6864.61|6864.61|0
1623149700000|2021-06-08 10:55:00|6872.04|6872.04|6867.37|6867.37|6872.39|6872.39|6867.37|6867.37|0
1623150000000|2021-06-08 11:00:00|6867.02|6867.02|6863.19|6863.19|6867.02|6867.02|6863.18|6863.18|0
1623150300000|2021-06-08 11:05:00|6862.7|6862.7|6863.26|6863.26|6864.17|6864.17|6862.02|6862.02|0
1623150600000|2021-06-08 11:10:00|6863.61|6863.61|6864.21|6864.21|6865.05|6865.05|6863.61|6863.61|0
1623150900000|2021-06-08 11:15:00|6864.56|6864.56|6869.94|6869.94|6870.29|6870.29|6864.5|6864.5|0
1623151200000|2021-06-08 11:20:00|6870.29|6870.29|6872.06|6872.06|6872.87|6872.87|6870.29|6870.29|0
1623151500000|2021-06-08 11:25:00|6872.55|6872.55|6878.09|6878.09|6878.64|6878.64|6872.28|6872.28|0
1623151800000|2021-06-08 11:30:00|6878.78|6878.78|6876.61|6876.61|6878.78|6878.78|6876.59|6876.59|0
1623152100000|2021-06-08 11:35:00|6875.91|6875.91|6878.32|6878.32|6878.67|6878.67|6875.91|6875.91|0
1623152400000|2021-06-08 11:40:00|6878.03|6878.03|6877.22|6877.22|6879.78|6879.78|6876.87|6876.87|0
1623152700000|2021-06-08 11:45:00|6877.57|6877.57|6877.87|6877.87|6879.44|6879.44|6876.82|6876.82|0
1623153000000|2021-06-08 11:50:00|6878.22|6878.22|6885.08|6885.08|6885.08|6885.08|6878.22|6878.22|0
1623153300000|2021-06-08 11:55:00|6885.56|6885.56|6900.56|6900.56|6901.22|6901.22|6885.56|6885.56|0
1623153600000|2021-06-08 12:00:00|6901.04|6901.04|6896.66|6896.66|6902.8|6902.8|6895.56|6895.56|0
1623153900000|2021-06-08 12:05:00|6897.03|6897.03|6898.63|6898.63|6899.26|6899.26|6897.03|6897.03|0
1623154200000|2021-06-08 12:10:00|6898.45|6898.45|6902.73|6902.73|6903.1|6903.1|6898.1|6898.1|0
1623154500000|2021-06-08 12:15:00|6902.15|6902.15|6900.96|6900.96|6902.44|6902.44|6900.08|6900.08|0
1623154800000|2021-06-08 12:20:00|6900.61|6900.61|6903.28|6903.28|6904.24|6904.24|6900.26|6900.26|0
1623155100000|2021-06-08 12:25:00|6902.71|6902.71|6905.4|6905.4|6906.04|6906.04|6902.71|6902.71|0
1623155400000|2021-06-08 12:30:00|6906.39|6906.39|6900.18|6900.18|6906.39|6906.39|6899.07|6899.07|0
1623155700000|2021-06-08 12:35:00|6901.3|6901.3|6898.7|6898.7|6901.3|6901.3|6898.7|6898.7|0
1623156000000|2021-06-08 12:40:00|6898.35|6898.35|6899.08|6899.08|6899.08|6899.08|6895.18|6895.18|0
1623156300000|2021-06-08 12:45:00|6899.83|6899.83|6900.11|6900.11|6900.59|6900.59|6898.95|6898.95|0
1623156600000|2021-06-08 12:50:00|6898.99|6898.99|6899.39|6899.39|6900.31|6900.31|6896.45|6896.45|0
1623156900000|2021-06-08 12:55:00|6900.09|6900.09|6901.68|6901.68|6903.21|6903.21|6899.38|6899.38|0
1623157200000|2021-06-08 13:00:00|6902.17|6902.17|6903.43|6903.43|6905.51|6905.51|6902.16|6902.16|0
1623157500000|2021-06-08 13:05:00|6902.68|6902.68|6901.26|6901.26|6902.68|6902.68|6899.74|6899.74|0
1623157800000|2021-06-08 13:10:00|6901.08|6901.08|6910.21|6910.21|6910.56|6910.56|6901.08|6901.08|0
1623158100000|2021-06-08 13:15:00|6909.63|6909.63|6920.18|6920.18|6920.33|6920.33|6909.63|6909.63|0
1623158400000|2021-06-08 13:20:00|6920.37|6920.37|6916.85|6916.85|6921.49|6921.49|6916.85|6916.85|0
1623158700000|2021-06-08 13:25:00|6916.1|6916.1|6917.6|6917.6|6918.52|6918.52|6915.82|6915.82|0
1623159000000|2021-06-08 13:30:00|6917.42|6917.42|6919.62|6919.62|6920.29|6920.29|6915.62|6915.62|0
1623159300000|2021-06-08 13:35:00|6919.27|6919.27|6914.59|6914.59|6919.27|6919.27|6913.68|6913.68|0
1623159600000|2021-06-08 13:40:00|6914.24|6914.24|6912.28|6912.28|6914.24|6914.24|6910.56|6910.56|0
1623159900000|2021-06-08 13:45:00|6912.47|6912.47|6907.42|6907.42|6914.34|6914.34|6906.95|6906.95|0
1623160200000|2021-06-08 13:50:00|6907.24|6907.24|6903.96|6903.96|6908.37|6908.37|6903.41|6903.41|0
1623160500000|2021-06-08 13:55:00|6904.31|6904.31|6902.18|6902.18|6904.73|6904.73|6898.38|6898.38|0
1623160800000|2021-06-08 14:00:00|6902.53|6902.53|6911.38|6911.38|6912.96|6912.96|6902.53|6902.53|0
1623161100000|2021-06-08 14:05:00|6911.19|6911.19|6909.88|6909.88|6911.89|6911.89|6907.8|6907.8|0
1623161400000|2021-06-08 14:10:00|6909.59|6909.59|6906.14|6906.14|6910.77|6910.77|6906.14|6906.14|0
1623161700000|2021-06-08 14:15:00|6905.79|6905.79|6897.76|6897.76|6906.12|6906.12|6897.76|6897.76|0
1623162000000|2021-06-08 14:20:00|6897.06|6897.06|6892.63|6892.63|6897.35|6897.35|6892.63|6892.63|0
1623162300000|2021-06-08 14:25:00|6892.44|6892.44|6897.4|6897.4|6898.42|6898.42|6892.44|6892.44|0
1623162600000|2021-06-08 14:30:00|6897.21|6897.21|6905.59|6905.59|6905.59|6905.59|6896.81|6896.81|0
1623162900000|2021-06-08 14:35:00|6907.09|6907.09|6908.4|6908.4|6908.47|6908.47|6905.59|6905.59|0
1623163200000|2021-06-08 14:40:00|6908.05|6908.05|6906.62|6906.62|6908.98|6908.98|6906.62|6906.62|0
1623163500000|2021-06-08 14:45:00|6906.33|6906.33|6909.4|6909.4|6914.29|6914.29|6906.33|6906.33|0
1623163800000|2021-06-08 14:50:00|6909.74|6909.74|6906.3|6906.3|6909.74|6909.74|6905.84|6905.84|0
1623164100000|2021-06-08 14:55:00|6906.48|6906.48|6902.99|6902.99|6906.97|6906.97|6901.8|6901.8|0
1623164400000|2021-06-08 15:00:00|6902.64|6902.64|6907.32|6907.32|6908.19|6908.19|6901.34|6901.34|0
1623164700000|2021-06-08 15:05:00|6906.97|6906.97|6910.66|6910.66|6910.66|6910.66|6906.97|6906.97|0
1623165000000|2021-06-08 15:10:00|6909.96|6909.96|6903.64|6903.64|6909.96|6909.96|6903.64|6903.64|0
1623165300000|2021-06-08 15:15:00|6903.15|6903.15|6900.63|6900.63|6903.2|6903.2|6899.89|6899.89|0
1623165600000|2021-06-08 15:20:00|6900.29|6900.29|6894.79|6894.79|6900.29|6900.29|6894.58|6894.58|0
1623165900000|2021-06-08 15:25:00|6894.44|6894.44|6894.52|6894.52|6896.4|6896.4|6893.37|6893.37|0
1623222900000|2021-06-09 07:15:00|6888.37|6888.37|6883.95|6883.95|6889.61|6889.61|6883.76|6883.76|0
1623223200000|2021-06-09 07:20:00|6884.64|6884.64|6886.87|6886.87|6887.32|6887.32|6883.18|6883.18|0
1623223500000|2021-06-09 07:25:00|6887.92|6887.92|6891.36|6891.36|6892.52|6892.52|6886.73|6886.73|0
1623223800000|2021-06-09 07:30:00|6890.8|6890.8|6880.72|6880.72|6890.8|6890.8|6880.72|6880.72|0
1623224100000|2021-06-09 07:35:00|6880.43|6880.43|6878.35|6878.35|6880.43|6880.43|6877.38|6877.38|0
1623224400000|2021-06-09 07:40:00|6879.33|6879.33|6878.75|6878.75|6882.31|6882.31|6876.36|6876.36|0
1623224700000|2021-06-09 07:45:00|6879.33|6879.33|6875.19|6875.19|6880.16|6880.16|6871.94|6871.94|0
1623225000000|2021-06-09 07:50:00|6874.14|6874.14|6866.35|6866.35|6874.7|6874.7|6866.35|6866.35|0
1623225300000|2021-06-09 07:55:00|6866.7|6866.7|6870.72|6870.72|6871.36|6871.36|6866.34|6866.34|0
1623225600000|2021-06-09 08:00:00|6870.51|6870.51|6863.51|6863.51|6870.51|6870.51|6863.51|6863.51|0
1623225900000|2021-06-09 08:05:00|6863.16|6863.16|6865.11|6865.11|6866.25|6866.25|6863.16|6863.16|0
1623226200000|2021-06-09 08:10:00|6864.06|6864.06|6864.4|6864.4|6864.75|6864.75|6861.68|6861.68|0
1623226500000|2021-06-09 08:15:00|6863.71|6863.71|6863.75|6863.75|6864.12|6864.12|6861.5|6861.5|0
1623226800000|2021-06-09 08:20:00|6864.12|6864.12|6864.36|6864.36|6865.82|6865.82|6863.93|6863.93|0
1623227100000|2021-06-09 08:25:00|6863.66|6863.66|6861.49|6861.49|6863.66|6863.66|6856.99|6856.99|0
1623227400000|2021-06-09 08:30:00|6861.3|6861.3|6858.38|6858.38|6862.02|6862.02|6858.38|6858.38|0
1623227700000|2021-06-09 08:35:00|6858.03|6858.03|6852.15|6852.15|6858.28|6858.28|6851.8|6851.8|0
1623228000000|2021-06-09 08:40:00|6851.77|6851.77|6848.23|6848.23|6853.86|6853.86|6848.23|6848.23|0
1623228300000|2021-06-09 08:45:00|6847.11|6847.11|6845.38|6845.38|6847.11|6847.11|6842.91|6842.91|0
1623228600000|2021-06-09 08:50:00|6845.03|6845.03|6848.97|6848.97|6851|6851|6845.03|6845.03|0
1623228900000|2021-06-09 08:55:00|6848.62|6848.62|6845.63|6845.63|6848.62|6848.62|6845.63|6845.63|0
1623229200000|2021-06-09 09:00:00|6845.98|6845.98|6842.69|6842.69|6845.98|6845.98|6842.32|6842.32|0
1623229500000|2021-06-09 09:05:00|6842.98|6842.98|6831.31|6831.31|6843.5|6843.5|6831.31|6831.31|0
1623229800000|2021-06-09 09:10:00|6831.5|6831.5|6833|6833|6834.92|6834.92|6829.78|6829.78|0
1623230100000|2021-06-09 09:15:00|6833.49|6833.49|6834.96|6834.96|6836.82|6836.82|6831.34|6831.34|0
1623230400000|2021-06-09 09:20:00|6835.15|6835.15|6838.27|6838.27|6839.93|6839.93|6834.85|6834.85|0
1623230700000|2021-06-09 09:25:00|6837.9|6837.9|6834.57|6834.57|6838.39|6838.39|6833.1|6833.1|0
1623231000000|2021-06-09 09:30:00|6834.08|6834.08|6833.86|6833.86|6835.87|6835.87|6833.51|6833.51|0
1623231300000|2021-06-09 09:35:00|6834.15|6834.15|6832.5|6832.5|6835.41|6835.41|6831.8|6831.8|0
1623231600000|2021-06-09 09:40:00|6831.8|6831.8|6828.75|6828.75|6832.33|6832.33|6828.75|6828.75|0
1623231900000|2021-06-09 09:45:00|6829.12|6829.12|6832.2|6832.2|6832.2|6832.2|6825.34|6825.34|0
1623232200000|2021-06-09 09:50:00|6832.69|6832.69|6836.16|6836.16|6836.34|6836.34|6831.99|6831.99|0
1623232500000|2021-06-09 09:55:00|6835.11|6835.11|6835.13|6835.13|6835.13|6835.13|6833.03|6833.03|0
1623232800000|2021-06-09 10:00:00|6835.31|6835.31|6838.62|6838.62|6839.39|6839.39|6834.33|6834.33|0
1623233100000|2021-06-09 10:05:00|6839.26|6839.26|6844.55|6844.55|6845.02|6845.02|6839.26|6839.26|0
1623233400000|2021-06-09 10:10:00|6844.06|6844.06|6837.61|6837.61|6844.72|6844.72|6837.61|6837.61|0
1623233700000|2021-06-09 10:15:00|6838.31|6838.31|6839.78|6839.78|6841.65|6841.65|6837.62|6837.62|0
1623234000000|2021-06-09 10:20:00|6840.13|6840.13|6842.89|6842.89|6843.59|6843.59|6840.13|6840.13|0
1623234300000|2021-06-09 10:25:00|6843.38|6843.38|6844.36|6844.36|6845.69|6845.69|6843.38|6843.38|0
1623234600000|2021-06-09 10:30:00|6844.07|6844.07|6844.83|6844.83|6846.08|6846.08|6844.05|6844.05|0
1623234900000|2021-06-09 10:35:00|6846.33|6846.33|6847.92|6847.92|6850.68|6850.68|6845.98|6845.98|0
1623235200000|2021-06-09 10:40:00|6848.27|6848.27|6850.78|6850.78|6851.13|6851.13|6847.58|6847.58|0
1623235500000|2021-06-09 10:45:00|6851.26|6851.26|6853.97|6853.97|6854.85|6854.85|6850.7|6850.7|0
1623235800000|2021-06-09 10:50:00|6854.15|6854.15|6853.78|6853.78|6854.83|6854.83|6850.94|6850.94|0
1623236100000|2021-06-09 10:55:00|6853.09|6853.09|6855.95|6855.95|6855.95|6855.95|6850.34|6850.34|0
1623236400000|2021-06-09 11:00:00|6858.2|6858.2|6859.35|6859.35|6862.34|6862.34|6858.2|6858.2|0
1623236700000|2021-06-09 11:05:00|6860.05|6860.05|6862.31|6862.31|6862.31|6862.31|6859.11|6859.11|0
1623237000000|2021-06-09 11:10:00|6863.06|6863.06|6863.15|6863.15|6865.44|6865.44|6862.66|6862.66|0
1623237300000|2021-06-09 11:15:00|6863.84|6863.84|6863.43|6863.43|6864.95|6864.95|6863.07|6863.07|0
1623237600000|2021-06-09 11:20:00|6863.78|6863.78|6863.39|6863.39|6863.78|6863.78|6861.69|6861.69|0
1623237900000|2021-06-09 11:25:00|6863.88|6863.88|6859.21|6859.21|6865.28|6865.28|6859.21|6859.21|0
1623238200000|2021-06-09 11:30:00|6858.92|6858.92|6854.93|6854.93|6859.28|6859.28|6854.93|6854.93|0
1623238500000|2021-06-09 11:35:00|6855.28|6855.28|6858.06|6858.06|6858.06|6858.06|6855.28|6855.28|0
1623238800000|2021-06-09 11:40:00|6857.57|6857.57|6863.77|6863.77|6863.77|6863.77|6857.57|6857.57|0
1623239100000|2021-06-09 11:45:00|6863.08|6863.08|6867.34|6867.34|6868.04|6868.04|6862.67|6862.67|0
1623239400000|2021-06-09 11:50:00|6867.71|6867.71|6874.1|6874.1|6875.84|6875.84|6867.71|6867.71|0
1623239700000|2021-06-09 11:55:00|6874.45|6874.45|6878.43|6878.43|6878.43|6878.43|6874.45|6874.45|0
1623240000000|2021-06-09 12:00:00|6878.14|6878.14|6879.25|6879.25|6879.8|6879.8|6878.14|6878.14|0
1623240300000|2021-06-09 12:05:00|6879.54|6879.54|6883.78|6883.78|6883.78|6883.78|6879.54|6879.54|0
1623240600000|2021-06-09 12:10:00|6883.41|6883.41|6889.43|6889.43|6889.43|6889.43|6881.48|6881.48|0
1623240900000|2021-06-09 12:15:00|6889.61|6889.61|6885.92|6885.92|6889.8|6889.8|6885.92|6885.92|0
1623241200000|2021-06-09 12:20:00|6886.27|6886.27|6886.17|6886.17|6886.52|6886.52|6884.73|6884.73|0
1623241500000|2021-06-09 12:25:00|6884.68|6884.68|6883.77|6883.77|6884.86|6884.86|6883.39|6883.39|0
1623241800000|2021-06-09 12:30:00|6883.19|6883.19|6890.03|6890.03|6890.44|6890.44|6883.19|6883.19|0
1623242100000|2021-06-09 12:35:00|6890.22|6890.22|6887.07|6887.07|6891.08|6891.08|6886.37|6886.37|0
1623242400000|2021-06-09 12:40:00|6886.89|6886.89|6888.04|6888.04|6888.53|6888.53|6886.7|6886.7|0
1623242700000|2021-06-09 12:45:00|6888.39|6888.39|6890.04|6890.04|6891.42|6891.42|6888.39|6888.39|0
1623243000000|2021-06-09 12:50:00|6889.83|6889.83|6889.17|6889.17|6891.7|6891.7|6888.79|6888.79|0
1623243300000|2021-06-09 12:55:00|6889.54|6889.54|6891.44|6891.44|6892.14|6892.14|6889.54|6889.54|0
1623243600000|2021-06-09 13:00:00|6891.25|6891.25|6893.45|6893.45|6893.45|6893.45|6891.25|6891.25|0
1623243900000|2021-06-09 13:05:00|6894.51|6894.51|6891.64|6891.64|6896.31|6896.31|6891.64|6891.64|0
1623244200000|2021-06-09 13:10:00|6892.39|6892.39|6890.86|6890.86|6894.16|6894.16|6890.86|6890.86|0
1623244500000|2021-06-09 13:15:00|6890.67|6890.67|6895.6|6895.6|6895.6|6895.6|6890.49|6890.49|0
1623244800000|2021-06-09 13:20:00|6896.17|6896.17|6894.87|6894.87|6900.21|6900.21|6894.87|6894.87|0
1623245100000|2021-06-09 13:25:00|6895.22|6895.22|6889.81|6889.81|6895.22|6895.22|6889.62|6889.62|0
1623245400000|2021-06-09 13:30:00|6889.32|6889.32|6890.39|6890.39|6890.39|6890.39|6886.35|6886.35|0
1623245700000|2021-06-09 13:35:00|6890.03|6890.03|6874.62|6874.62|6890.03|6890.03|6874.27|6874.27|0
1623246000000|2021-06-09 13:40:00|6874.27|6874.27|6875.98|6875.98|6877.09|6877.09|6868.67|6868.67|0
1623246300000|2021-06-09 13:45:00|6876.17|6876.17|6869.67|6869.67|6877.75|6877.75|6868.62|6868.62|0
1623246600000|2021-06-09 13:50:00|6869.96|6869.96|6871.69|6871.69|6872.88|6872.88|6869.34|6869.34|0
1623246900000|2021-06-09 13:55:00|6870.95|6870.95|6867.76|6867.76|6872.1|6872.1|6866.78|6866.78|0
1623247200000|2021-06-09 14:00:00|6867.94|6867.94|6870.11|6870.11|6870.46|6870.46|6866.86|6866.86|0
1623247500000|2021-06-09 14:05:00|6870.46|6870.46|6869.3|6869.3|6873.61|6873.61|6869.3|6869.3|0
1623247800000|2021-06-09 14:10:00|6868.33|6868.33|6873.55|6873.55|6873.9|6873.9|6867.35|6867.35|0
1623248100000|2021-06-09 14:15:00|6872.8|6872.8|6873.62|6873.62|6875.73|6875.73|6872.08|6872.08|0
1623248400000|2021-06-09 14:20:00|6873.44|6873.44|6867.64|6867.64|6873.44|6873.44|6867.35|6867.35|0
1623248700000|2021-06-09 14:25:00|6867.29|6867.29|6868.45|6868.45|6868.8|6868.8|6866.87|6866.87|0
1623249000000|2021-06-09 14:30:00|6868.74|6868.74|6863.31|6863.31|6869.44|6869.44|6863.31|6863.31|0
1623249300000|2021-06-09 14:35:00|6863.66|6863.66|6866.46|6866.46|6866.46|6866.46|6863.65|6863.65|0
1623249600000|2021-06-09 14:40:00|6866.75|6866.75|6867.97|6867.97|6872.25|6872.25|6866.75|6866.75|0
1623249900000|2021-06-09 14:45:00|6868.32|6868.32|6871.09|6871.09|6872.67|6872.67|6868.32|6868.32|0
1623250200000|2021-06-09 14:50:00|6871.44|6871.44|6867.72|6867.72|6873.27|6873.27|6867.72|6867.72|0
1623250500000|2021-06-09 14:55:00|6867.9|6867.9|6862.41|6862.41|6867.9|6867.9|6862.41|6862.41|0
1623250800000|2021-06-09 15:00:00|6862.03|6862.03|6861.48|6861.48|6864.3|6864.3|6861.48|6861.48|0
1623251100000|2021-06-09 15:05:00|6861.3|6861.3|6862.26|6862.26|6862.26|6862.26|6859.78|6859.78|0
1623251400000|2021-06-09 15:10:00|6862.61|6862.61|6864.74|6864.74|6866.74|6866.74|6862.61|6862.61|0
1623251700000|2021-06-09 15:15:00|6865.44|6865.44|6872.4|6872.4|6872.4|6872.4|6864.2|6864.2|0
1623252000000|2021-06-09 15:20:00|6872.77|6872.77|6875.98|6875.98|6876.61|6876.61|6872.61|6872.61|0
1623252300000|2021-06-09 15:25:00|6876.33|6876.33|6865.55|6865.55|6876.33|6876.33|6864.5|6864.5|0
1623309300000|2021-06-10 07:15:00|6889.12|6889.12|6883.26|6883.26|6889.12|6889.12|6883.26|6883.26|0
1623309600000|2021-06-10 07:20:00|6882.77|6882.77|6872.8|6872.8|6882.77|6882.77|6872.8|6872.8|0
1623309900000|2021-06-10 07:25:00|6872.45|6872.45|6866.88|6866.88|6874.39|6874.39|6866.88|6866.88|0
1623310200000|2021-06-10 07:30:00|6865.9|6865.9|6862.64|6862.64|6866.21|6866.21|6862.56|6862.56|0
1623310500000|2021-06-10 07:35:00|6862.29|6862.29|6850.25|6850.25|6862.29|6862.29|6848.91|6848.91|0
1623310800000|2021-06-10 07:40:00|6849.69|6849.69|6851.37|6851.37|6854.37|6854.37|6849.69|6849.69|0
1623311100000|2021-06-10 07:45:00|6851.72|6851.72|6860.3|6860.3|6860.3|6860.3|6851.72|6851.72|0
1623311400000|2021-06-10 07:50:00|6861.7|6861.7|6860.27|6860.27|6864.09|6864.09|6859.78|6859.78|0
1623311700000|2021-06-10 07:55:00|6860.75|6860.75|6856.01|6856.01|6861.13|6861.13|6853.71|6853.71|0
1623312000000|2021-06-10 08:00:00|6856.87|6856.87|6858.37|6858.37|6859.11|6859.11|6856.12|6856.12|0
1623312300000|2021-06-10 08:05:00|6857.99|6857.99|6858.56|6858.56|6862.04|6862.04|6856.66|6856.66|0
1623312600000|2021-06-10 08:10:00|6858.74|6858.74|6863.56|6863.56|6864.65|6864.65|6858.74|6858.74|0
1623312900000|2021-06-10 08:15:00|6865.3|6865.3|6867.44|6867.44|6869.77|6869.77|6865.3|6865.3|0
1623313200000|2021-06-10 08:20:00|6867.93|6867.93|6866.63|6866.63|6868.42|6868.42|6866.25|6866.25|0
1623313500000|2021-06-10 08:25:00|6866.98|6866.98|6861.67|6861.67|6867.37|6867.37|6861.67|6861.67|0
1623313800000|2021-06-10 08:30:00|6861.32|6861.32|6866.59|6866.59|6866.59|6866.59|6860.63|6860.63|0
1623314100000|2021-06-10 08:35:00|6865.84|6865.84|6861.33|6861.33|6866.59|6866.59|6861.33|6861.33|0
1623314400000|2021-06-10 08:40:00|6860.98|6860.98|6859.06|6859.06|6863.23|6863.23|6859.06|6859.06|0
1623314700000|2021-06-10 08:45:00|6858.08|6858.08|6858.5|6858.5|6859.78|6859.78|6857.09|6857.09|0
1623315000000|2021-06-10 08:50:00|6858.13|6858.13|6864.98|6864.98|6864.98|6864.98|6858.13|6858.13|0
1623315300000|2021-06-10 08:55:00|6865.19|6865.19|6861.84|6861.84|6870.83|6870.83|6861.84|6861.84|0
1623315600000|2021-06-10 09:00:00|6861.14|6861.14|6858.41|6858.41|6862.96|6862.96|6858.41|6858.41|0
1623315900000|2021-06-10 09:05:00|6858.06|6858.06|6853.3|6853.3|6858.06|6858.06|6852.6|6852.6|0
1623316200000|2021-06-10 09:10:00|6852.93|6852.93|6854.25|6854.25|6854.25|6854.25|6851.02|6851.02|0
1623316500000|2021-06-10 09:15:00|6853.76|6853.76|6856.98|6856.98|6857.72|6857.72|6853.76|6853.76|0
1623316800000|2021-06-10 09:20:00|6857.26|6857.26|6853.81|6853.81|6859|6859|6853.16|6853.16|0
1623317100000|2021-06-10 09:25:00|6853.52|6853.52|6852.76|6852.76|6854.38|6854.38|6851.92|6851.92|0
1623317400000|2021-06-10 09:30:00|6852.47|6852.47|6853.61|6853.61|6854.47|6854.47|6851.2|6851.2|0
1623317700000|2021-06-10 09:35:00|6854.15|6854.15|6858.52|6858.52|6858.52|6858.52|6854.15|6854.15|0
1623318000000|2021-06-10 09:40:00|6859.05|6859.05|6860.95|6860.95|6860.95|6860.95|6859.05|6859.05|0
1623318300000|2021-06-10 09:45:00|6861.33|6861.33|6860.11|6860.11|6863.99|6863.99|6860.11|6860.11|0
1623318600000|2021-06-10 09:50:00|6860.3|6860.3|6857.58|6857.58|6860.95|6860.95|6857.58|6857.58|0
1623318900000|2021-06-10 09:55:00|6857.02|6857.02|6858.84|6858.84|6859.82|6859.82|6856.28|6856.28|0
1623319200000|2021-06-10 10:00:00|6859.54|6859.54|6869.94|6869.94|6869.94|6869.94|6859.54|6859.54|0
1623319500000|2021-06-10 10:05:00|6870.29|6870.29|6875.06|6875.06|6875.25|6875.25|6869.97|6869.97|0
1623319800000|2021-06-10 10:10:00|6875.25|6875.25|6878.99|6878.99|6880.96|6880.96|6874.2|6874.2|0
1623320100000|2021-06-10 10:15:00|6879.34|6879.34|6876.28|6876.28|6880.68|6880.68|6876.1|6876.1|0
1623320400000|2021-06-10 10:20:00|6875.24|6875.24|6876.8|6876.8|6877.15|6877.15|6875.24|6875.24|0
1623320700000|2021-06-10 10:25:00|6875.3|6875.3|6875.1|6875.1|6878.1|6878.1|6874.6|6874.6|0
1623321000000|2021-06-10 10:30:00|6874.75|6874.75|6875.5|6875.5|6877.2|6877.2|6874.09|6874.09|0
1623321300000|2021-06-10 10:35:00|6874.8|6874.8|6875.09|6875.09|6877.52|6877.52|6874.45|6874.45|0
1623321600000|2021-06-10 10:40:00|6874.6|6874.6|6871.66|6871.66|6875.24|6875.24|6870.91|6870.91|0
1623321900000|2021-06-10 10:45:00|6872.03|6872.03|6865.99|6865.99|6872.4|6872.4|6865.99|6865.99|0
1623322200000|2021-06-10 10:50:00|6865.7|6865.7|6862.25|6862.25|6866.05|6866.05|6862.25|6862.25|0
1623322500000|2021-06-10 10:55:00|6862.62|6862.62|6863.98|6863.98|6863.98|6863.98|6860.91|6860.91|0
1623322800000|2021-06-10 11:00:00|6864.27|6864.27|6866.49|6866.49|6869.19|6869.19|6864.27|6864.27|0
1623323100000|2021-06-10 11:05:00|6866.86|6866.86|6866.01|6866.01|6866.86|6866.86|6864.26|6864.26|0
1623323400000|2021-06-10 11:10:00|6866.38|6866.38|6867.8|6867.8|6868.5|6868.5|6866.38|6866.38|0
1623323700000|2021-06-10 11:15:00|6868.93|6868.93|6868.28|6868.28|6870.37|6870.37|6868.09|6868.09|0
1623324000000|2021-06-10 11:20:00|6867.93|6867.93|6867.97|6867.97|6870.65|6870.65|6866.88|6866.88|0
1623324300000|2021-06-10 11:25:00|6868.35|6868.35|6862.74|6862.74|6868.35|6868.35|6861.34|6861.34|0
1623324600000|2021-06-10 11:30:00|6863.08|6863.08|6852.26|6852.26|6863.08|6863.08|6850.87|6850.87|0
1623324900000|2021-06-10 11:35:00|6852.08|6852.08|6852.09|6852.09|6853.41|6853.41|6850.41|6850.41|0
1623325200000|2021-06-10 11:40:00|6851.74|6851.74|6858.2|6858.2|6858.2|6858.2|6850|6850|0
1623325500000|2021-06-10 11:45:00|6858.58|6858.58|6865.87|6865.87|6870.32|6870.32|6858.09|6858.09|0
1623325800000|2021-06-10 11:50:00|6866.57|6866.57|6859.68|6859.68|6866.86|6866.86|6859.68|6859.68|0
1623326100000|2021-06-10 11:55:00|6860.17|6860.17|6863.88|6863.88|6863.88|6863.88|6860.17|6860.17|0
1623326400000|2021-06-10 12:00:00|6864.06|6864.06|6866.04|6866.04|6867|6867|6863.51|6863.51|0
1623326700000|2021-06-10 12:05:00|6866.4|6866.4|6870.41|6870.41|6871.95|6871.95|6866.4|6866.4|0
1623327000000|2021-06-10 12:10:00|6870.7|6870.7|6871.11|6871.11|6872.42|6872.42|6870.7|6870.7|0
1623327300000|2021-06-10 12:15:00|6872.09|6872.09|6870.74|6870.74|6872.39|6872.39|6870.34|6870.34|0
1623327600000|2021-06-10 12:20:00|6871.09|6871.09|6870.3|6870.3|6872.07|6872.07|6869.95|6869.95|0
1623327900000|2021-06-10 12:25:00|6869.95|6869.95|6868.71|6868.71|6869.95|6869.95|6867.23|6867.23|0
1623328200000|2021-06-10 12:30:00|6868.42|6868.42|6870.39|6870.39|6870.39|6870.39|6858.18|6858.18|0
1623328500000|2021-06-10 12:35:00|6870.67|6870.67|6871.08|6871.08|6873.56|6873.56|6869.46|6869.46|0
1623328800000|2021-06-10 12:40:00|6871.45|6871.45|6874.55|6874.55|6877.23|6877.23|6871.45|6871.45|0
1623329100000|2021-06-10 12:45:00|6873.8|6873.8|6876.14|6876.14|6876.14|6876.14|6870.25|6870.25|0
1623329400000|2021-06-10 12:50:00|6876.89|6876.89|6874.58|6874.58|6876.89|6876.89|6874.37|6874.37|0
1623329700000|2021-06-10 12:55:00|6875.27|6875.27|6883.72|6883.72|6883.72|6883.72|6875.06|6875.06|0
1623330000000|2021-06-10 13:00:00|6883.23|6883.23|6883.32|6883.32|6883.32|6883.32|6879.9|6879.9|0
1623330300000|2021-06-10 13:05:00|6882.97|6882.97|6876.53|6876.53|6882.97|6882.97|6876.53|6876.53|0
1623330600000|2021-06-10 13:10:00|6877.63|6877.63|6879.25|6879.25|6879.95|6879.95|6877.63|6877.63|0
1623330900000|2021-06-10 13:15:00|6879.6|6879.6|6879.78|6879.78|6879.78|6879.78|6876.1|6876.1|0
1623331200000|2021-06-10 13:20:00|6880.12|6880.12|6879.82|6879.82|6880.12|6880.12|6877.71|6877.71|0
1623331500000|2021-06-10 13:25:00|6880.94|6880.94|6878.53|6878.53|6880.94|6880.94|6877.98|6877.98|0
1623331800000|2021-06-10 13:30:00|6879.58|6879.58|6891.95|6891.95|6893.71|6893.71|6879.58|6879.58|0
1623332100000|2021-06-10 13:35:00|6892.23|6892.23|6888.36|6888.36|6894.25|6894.25|6888.36|6888.36|0
1623332400000|2021-06-10 13:40:00|6888.71|6888.71|6879.13|6879.13|6888.71|6888.71|6879.13|6879.13|0
1623332700000|2021-06-10 13:45:00|6879.48|6879.48|6872.75|6872.75|6880.37|6880.37|6870.95|6870.95|0
1623333000000|2021-06-10 13:50:00|6873.87|6873.87|6876.88|6876.88|6876.88|6876.88|6871.87|6871.87|0
1623333300000|2021-06-10 13:55:00|6877.09|6877.09|6873.08|6873.08|6877.09|6877.09|6871.05|6871.05|0
1623333600000|2021-06-10 14:00:00|6873.44|6873.44|6874.19|6874.19|6876.46|6876.46|6871.76|6871.76|0
1623333900000|2021-06-10 14:05:00|6875.24|6875.24|6873.21|6873.21|6876.42|6876.42|6871.89|6871.89|0
1623334200000|2021-06-10 14:10:00|6873.58|6873.58|6874.6|6874.6|6874.6|6874.6|6869.34|6869.34|0
1623334500000|2021-06-10 14:15:00|6874.89|6874.89|6872.29|6872.29|6877.14|6877.14|6872.29|6872.29|0
1623334800000|2021-06-10 14:20:00|6871.8|6871.8|6866.47|6866.47|6872.71|6872.71|6862.58|6862.58|0
1623335100000|2021-06-10 14:25:00|6866.12|6866.12|6863.85|6863.85|6866.26|6866.26|6862.04|6862.04|0
1623335400000|2021-06-10 14:30:00|6863.65|6863.65|6861.78|6861.78|6863.65|6863.65|6859.99|6859.99|0
1623335700000|2021-06-10 14:35:00|6862.13|6862.13|6856.47|6856.47|6862.13|6862.13|6856.28|6856.28|0
1623336000000|2021-06-10 14:40:00|6855.42|6855.42|6854.09|6854.09|6858.42|6858.42|6853.6|6853.6|0
1623336300000|2021-06-10 14:45:00|6853.51|6853.51|6859.34|6859.34|6861.02|6861.02|6852.81|6852.81|0
1623336600000|2021-06-10 14:50:00|6860.04|6860.04|6859.98|6859.98|6863.94|6863.94|6858.66|6858.66|0
1623336900000|2021-06-10 14:55:00|6859.63|6859.63|6863.28|6863.28|6864.54|6864.54|6859.45|6859.45|0
1623337200000|2021-06-10 15:00:00|6863.65|6863.65|6859.65|6859.65|6863.65|6863.65|6859.17|6859.17|0
1623337500000|2021-06-10 15:05:00|6860|6860|6861.83|6861.83|6863.44|6863.44|6858|6858|0
1623337800000|2021-06-10 15:10:00|6861.48|6861.48|6863.12|6863.12|6863.85|6863.85|6859.83|6859.83|0
1623338100000|2021-06-10 15:15:00|6863.3|6863.3|6868.2|6868.2|6869.12|6869.12|6863.3|6863.3|0
1623338400000|2021-06-10 15:20:00|6867.91|6867.91|6869.34|6869.34|6870.84|6870.84|6864.97|6864.97|0
1623338700000|2021-06-10 15:25:00|6868.86|6868.86|6871.48|6871.48|6872.04|6872.04|6863.93|6863.93|0
1623395700000|2021-06-11 07:15:00|6943.31|6943.31|6949.19|6949.19|6950.91|6950.91|6942.34|6942.34|0
1623396000000|2021-06-11 07:20:00|6947.24|6947.24|6948.32|6948.32|6948.32|6948.32|6944.28|6944.28|0
1623396300000|2021-06-11 07:25:00|6947.96|6947.96|6955.17|6955.17|6955.68|6955.68|6947.03|6947.03|0
1623396600000|2021-06-11 07:30:00|6955.52|6955.52|6952.41|6952.41|6956.26|6956.26|6952.06|6952.06|0
1623396900000|2021-06-11 07:35:00|6952.76|6952.76|6955.75|6955.75|6958.65|6958.65|6951.71|6951.71|0
1623397200000|2021-06-11 07:40:00|6955.47|6955.47|6962.21|6962.21|6962.85|6962.85|6954.84|6954.84|0
1623397500000|2021-06-11 07:45:00|6961.46|6961.46|6964.86|6964.86|6964.86|6964.86|6959.8|6959.8|0
1623397800000|2021-06-11 07:50:00|6965.35|6965.35|6971.23|6971.23|6972.22|6972.22|6965.09|6965.09|0
1623398100000|2021-06-11 07:55:00|6971.98|6971.98|6972.87|6972.87|6975.68|6975.68|6970.86|6970.86|0
1623398400000|2021-06-11 08:00:00|6974.26|6974.26|6968.26|6968.26|6975.32|6975.32|6967.89|6967.89|0
1623398700000|2021-06-11 08:05:00|6968.45|6968.45|6970.66|6970.66|6971.15|6971.15|6967.3|6967.3|0
1623399000000|2021-06-11 08:10:00|6970.95|6970.95|6973|6973|6973|6973|6968.78|6968.78|0
1623399300000|2021-06-11 08:15:00|6974.27|6974.27|6982.93|6982.93|6983.3|6983.3|6974.27|6974.27|0
1623399600000|2021-06-11 08:20:00|6983.51|6983.51|6979.56|6979.56|6983.51|6983.51|6978.86|6978.86|0
1623399900000|2021-06-11 08:25:00|6979.74|6979.74|6977.8|6977.8|6979.74|6979.74|6974.62|6974.62|0
1623400200000|2021-06-11 08:30:00|6978.09|6978.09|6977.12|6977.12|6978.39|6978.39|6976.2|6976.2|0
1623400500000|2021-06-11 08:35:00|6977.47|6977.47|6978.19|6978.19|6979.07|6979.07|6974.52|6974.52|0
1623400800000|2021-06-11 08:40:00|6978.54|6978.54|6978.68|6978.68|6980.35|6980.35|6977.98|6977.98|0
1623401100000|2021-06-11 08:45:00|6978.86|6978.86|6980.24|6980.24|6980.61|6980.61|6978.27|6978.27|0
1623401400000|2021-06-11 08:50:00|6979.12|6979.12|6978.03|6978.03|6979.12|6979.12|6976.42|6976.42|0
1623401700000|2021-06-11 08:55:00|6978.4|6978.4|6987.21|6987.21|6987.58|6987.58|6978.4|6978.4|0
1623402000000|2021-06-11 09:00:00|6987.7|6987.7|6989.06|6989.06|6989.26|6989.26|6986.44|6986.44|0
1623402300000|2021-06-11 09:05:00|6988.88|6988.88|6986.96|6986.96|6989.04|6989.04|6986.08|6986.08|0
1623402600000|2021-06-11 09:10:00|6986.61|6986.61|6988|6988|6988.59|6988.59|6986.04|6986.04|0
1623402900000|2021-06-11 09:15:00|6988.34|6988.34|6985.81|6985.81|6988.34|6988.34|6984.42|6984.42|0
1623403200000|2021-06-11 09:20:00|6986.3|6986.3|6987.58|6987.58|6987.58|6987.58|6985.83|6985.83|0
1623403500000|2021-06-11 09:25:00|6987.23|6987.23|6988.55|6988.55|6989.6|6989.6|6987.05|6987.05|0
1623403800000|2021-06-11 09:30:00|6988.74|6988.74|6989.06|6989.06|6989.06|6989.06|6986.25|6986.25|0
1623404100000|2021-06-11 09:35:00|6988.71|6988.71|6991.11|6991.11|6991.81|6991.81|6988.32|6988.32|0
1623404400000|2021-06-11 09:40:00|6992.16|6992.16|7003.19|7003.19|7003.19|7003.19|6992.16|6992.16|0
1623404700000|2021-06-11 09:45:00|7003.38|7003.38|7003.48|7003.48|7005.41|7005.41|7002.52|7002.52|0
1623405000000|2021-06-11 09:50:00|7003.85|7003.85|7000.8|7000.8|7004.22|7004.22|6999.01|6999.01|0
1623405300000|2021-06-11 09:55:00|7001|7001|7003.15|7003.15|7009.15|7009.15|7001|7001|0
1623405600000|2021-06-11 10:00:00|7001.65|7001.65|6997.29|6997.29|7001.65|7001.65|6996.67|6996.67|0
1623405900000|2021-06-11 10:05:00|6997.67|6997.67|6999.5|6999.5|7000.43|7000.43|6994.2|6994.2|0
1623406200000|2021-06-11 10:10:00|7001|7001|7003.03|7003.03|7004.42|7004.42|7000.49|7000.49|0
1623406500000|2021-06-11 10:15:00|7002.33|7002.33|7003.73|7003.73|7005.39|7005.39|7001.77|7001.77|0
1623406800000|2021-06-11 10:20:00|7004.48|7004.48|7006.56|7006.56|7007.95|7007.95|7004.29|7004.29|0
1623407100000|2021-06-11 10:25:00|7006.21|7006.21|7004.4|7004.4|7006.91|7006.91|7004.4|7004.4|0
1623407400000|2021-06-11 10:30:00|7003.7|7003.7|7005.11|7005.11|7005.41|7005.41|7001.74|7001.74|0
1623407700000|2021-06-11 10:35:00|7004.74|7004.74|7002.69|7002.69|7006.12|7006.12|7002.69|7002.69|0
1623408000000|2021-06-11 10:40:00|7001.98|7001.98|6995.57|6995.57|7001.98|7001.98|6995.57|6995.57|0
1623408300000|2021-06-11 10:45:00|6995.36|6995.36|6989.83|6989.83|6995.36|6995.36|6988.71|6988.71|0
1623408600000|2021-06-11 10:50:00|6989.65|6989.65|6993.92|6993.92|6995.81|6995.81|6988.35|6988.35|0
1623408900000|2021-06-11 10:55:00|6994.67|6994.67|6995.37|6995.37|6997.8|6997.8|6993.05|6993.05|0
1623409200000|2021-06-11 11:00:00|6995.86|6995.86|6993.57|6993.57|6997.3|6997.3|6993.45|6993.45|0
1623409500000|2021-06-11 11:05:00|6994.06|6994.06|6993.9|6993.9|6994.7|6994.7|6993.65|6993.65|0
1623409800000|2021-06-11 11:10:00|6994.08|6994.08|6988.16|6988.16|6994.57|6994.57|6985.26|6985.26|0
1623410100000|2021-06-11 11:15:00|6988.53|6988.53|6989.59|6989.59|6991.1|6991.1|6988.53|6988.53|0
1623410400000|2021-06-11 11:20:00|6990.71|6990.71|6988.85|6988.85|6990.71|6990.71|6988.11|6988.11|0
1623410700000|2021-06-11 11:25:00|6988.5|6988.5|6987.09|6987.09|6990.14|6990.14|6986.05|6986.05|0
1623411000000|2021-06-11 11:30:00|6987.38|6987.38|6992.05|6992.05|6992.05|6992.05|6986.74|6986.74|0
1623411300000|2021-06-11 11:35:00|6991.56|6991.56|6989.45|6989.45|6992.76|6992.76|6989.01|6989.01|0
1623411600000|2021-06-11 11:40:00|6989.26|6989.26|6989.09|6989.09|6989.4|6989.4|6987.51|6987.51|0
1623411900000|2021-06-11 11:45:00|6988.6|6988.6|6986.49|6986.49|6988.79|6988.79|6986.49|6986.49|0
1623412200000|2021-06-11 11:50:00|6986.2|6986.2|6986.31|6986.31|6987.11|6987.11|6981.69|6981.69|0
1623412500000|2021-06-11 11:55:00|6985.61|6985.61|6990.98|6990.98|6990.98|6990.98|6985.5|6985.5|0
1623412800000|2021-06-11 12:00:00|6990.79|6990.79|6992.18|6992.18|6992.71|6992.71|6990.14|6990.14|0
1623413100000|2021-06-11 12:05:00|6991.83|6991.83|6998.38|6998.38|6998.38|6998.38|6991.48|6991.48|0
1623413400000|2021-06-11 12:10:00|6999.08|6999.08|6995.8|6995.8|6999.61|6999.61|6995.8|6995.8|0
1623413700000|2021-06-11 12:15:00|6996.78|6996.78|6998.05|6998.05|6998.77|6998.77|6995.86|6995.86|0
1623414000000|2021-06-11 12:20:00|6998.4|6998.4|6999.58|6999.58|6999.86|6999.86|6998.4|6998.4|0
1623414300000|2021-06-11 12:25:00|7000.07|7000.07|6996.74|6996.74|7001.2|7001.2|6995.86|6995.86|0
1623414600000|2021-06-11 12:30:00|6997.09|6997.09|6995.11|6995.11|6997.31|6997.31|6995.11|6995.11|0
1623414900000|2021-06-11 12:35:00|6994.41|6994.41|6993.44|6993.44|6994.41|6994.41|6989.89|6989.89|0
1623415200000|2021-06-11 12:40:00|6993.62|6993.62|6997.42|6997.42|6997.42|6997.42|6993.62|6993.62|0
1623415500000|2021-06-11 12:45:00|6996.72|6996.72|6999.12|6999.12|7000.31|7000.31|6996.37|6996.37|0
1623415800000|2021-06-11 12:50:00|6999.82|6999.82|6998.89|6998.89|7000.33|7000.33|6998.55|6998.55|0
1623416100000|2021-06-11 12:55:00|6999.38|6999.38|7006.61|7006.61|7006.61|7006.61|6998.68|6998.68|0
1623416400000|2021-06-11 13:00:00|7006.79|7006.79|7006.27|7006.27|7007.19|7007.19|7005.15|7005.15|0
1623416700000|2021-06-11 13:05:00|7005.57|7005.57|7010.92|7010.92|7011.29|7011.29|7002.39|7002.39|0
1623417000000|2021-06-11 13:10:00|7011.29|7011.29|7008.26|7008.26|7014.61|7014.61|7006.6|7006.6|0
1623417300000|2021-06-11 13:15:00|7009.3|7009.3|7005.8|7005.8|7009.3|7009.3|7005.8|7005.8|0
1623417600000|2021-06-11 13:20:00|7006.29|7006.29|7006.39|7006.39|7008.03|7008.03|7006.29|7006.29|0
1623417900000|2021-06-11 13:25:00|7006.11|7006.11|7006.64|7006.64|7006.64|7006.64|7004.48|7004.48|0
1623418200000|2021-06-11 13:30:00|7007.01|7007.01|7007.32|7007.32|7009.29|7009.29|7004.92|7004.92|0
1623418500000|2021-06-11 13:35:00|7007.88|7007.88|7015.19|7015.19|7016.61|7016.61|7007.88|7007.88|0
1623418800000|2021-06-11 13:40:00|7015.68|7015.68|7008.82|7008.82|7016.59|7016.59|7008.82|7008.82|0
1623419100000|2021-06-11 13:45:00|7009.17|7009.17|7010.71|7010.71|7011.41|7011.41|7007.97|7007.97|0
1623419400000|2021-06-11 13:50:00|7011.2|7011.2|7009.89|7009.89|7011.69|7011.69|7008.44|7008.44|0
1623419700000|2021-06-11 13:55:00|7009.54|7009.54|7007.94|7007.94|7012.14|7012.14|7006.34|7006.34|0
1623420000000|2021-06-11 14:00:00|7008.92|7008.92|7016.46|7016.46|7016.46|7016.46|7008.92|7008.92|0
1623420300000|2021-06-11 14:05:00|7016.17|7016.17|7015.5|7015.5|7016.56|7016.56|7014.24|7014.24|0
1623420600000|2021-06-11 14:10:00|7015.12|7015.12|7015.49|7015.49|7017.53|7017.53|7015.12|7015.12|0
1623420900000|2021-06-11 14:15:00|7015.84|7015.84|7012.18|7012.18|7016.67|7016.67|7012.18|7012.18|0
1623421200000|2021-06-11 14:20:00|7012|7012|7009.44|7009.44|7012|7012|7008.69|7008.69|0
1623421500000|2021-06-11 14:25:00|7009.09|7009.09|7011.79|7011.79|7011.79|7011.79|7008.14|7008.14|0
1623421800000|2021-06-11 14:30:00|7012.14|7012.14|7012.21|7012.21|7012.7|7012.7|7009.69|7009.69|0
1623422100000|2021-06-11 14:35:00|7012.56|7012.56|7011.73|7011.73|7012.56|7012.56|7011.14|7011.14|0
1623422400000|2021-06-11 14:40:00|7012.21|7012.21|7007.47|7007.47|7014.43|7014.43|7007.47|7007.47|0
1623422700000|2021-06-11 14:45:00|7007.82|7007.82|7003.35|7003.35|7008.11|7008.11|7003.35|7003.35|0
1623423000000|2021-06-11 14:50:00|7002.86|7002.86|6995.79|6995.79|7003.83|7003.83|6995.79|6995.79|0
1623423300000|2021-06-11 14:55:00|6996.48|6996.48|6999.04|6999.04|6999.32|6999.32|6996.48|6996.48|0
1623423600000|2021-06-11 15:00:00|6998.34|6998.34|6997.78|6997.78|6998.8|6998.8|6994.21|6994.21|0
1623423900000|2021-06-11 15:05:00|6997.6|6997.6|7006.2|7006.2|7006.2|7006.2|6997.6|6997.6|0
1623424200000|2021-06-11 15:10:00|7006.55|7006.55|7007.16|7007.16|7007.78|7007.78|7005.72|7005.72|0
1623424500000|2021-06-11 15:15:00|7007.51|7007.51|7010.73|7010.73|7011.8|7011.8|7007.51|7007.51|0
1623424800000|2021-06-11 15:20:00|7010.55|7010.55|7011.26|7011.26|7013.27|7013.27|7008.34|7008.34|0
1623425100000|2021-06-11 15:25:00|7010.91|7010.91|7010.55|7010.55|7015.32|7015.32|7008.38|7008.38|0
1623654900000|2021-06-14 07:15:00|7058.76|7058.76|7069.58|7069.58|7075.01|7075.01|7058.76|7058.76|0
1623655200000|2021-06-14 07:20:00|7069.95|7069.95|7059.87|7059.87|7074.28|7074.28|7059.52|7059.52|0
1623655500000|2021-06-14 07:25:00|7060.16|7060.16|7054.35|7054.35|7061.28|7061.28|7052.77|7052.77|0
1623655800000|2021-06-14 07:30:00|7054.06|7054.06|7046.7|7046.7|7054.75|7054.75|7046.41|7046.41|0
1623656100000|2021-06-14 07:35:00|7046.98|7046.98|7041.58|7041.58|7047.07|7047.07|7040.73|7040.73|0
1623656400000|2021-06-14 07:40:00|7042.62|7042.62|7039.45|7039.45|7042.62|7042.62|7037.59|7037.59|0
1623656700000|2021-06-14 07:45:00|7039.74|7039.74|7047.08|7047.08|7047.37|7047.37|7039.68|7039.68|0
1623657000000|2021-06-14 07:50:00|7048.13|7048.13|7052.14|7052.14|7052.14|7052.14|7046.94|7046.94|0
1623657300000|2021-06-14 07:55:00|7051.44|7051.44|7040.81|7040.81|7051.44|7051.44|7040.81|7040.81|0
1623657600000|2021-06-14 08:00:00|7040.07|7040.07|7035.82|7035.82|7040.07|7040.07|7033.28|7033.28|0
1623657900000|2021-06-14 08:05:00|7036.2|7036.2|7039.58|7039.58|7041.12|7041.12|7036.2|7036.2|0
1623658200000|2021-06-14 08:10:00|7040.7|7040.7|7050.65|7050.65|7050.65|7050.65|7040.7|7040.7|0
1623658500000|2021-06-14 08:15:00|7049.61|7049.61|7048.15|7048.15|7050.36|7050.36|7046.56|7046.56|0
1623658800000|2021-06-14 08:20:00|7047.96|7047.96|7043.16|7043.16|7047.96|7047.96|7041.81|7041.81|0
1623659100000|2021-06-14 08:25:00|7043.35|7043.35|7048.34|7048.34|7048.34|7048.34|7042.64|7042.64|0
1623659400000|2021-06-14 08:30:00|7049.2|7049.2|7049.73|7049.73|7052.45|7052.45|7048.67|7048.67|0
1623659700000|2021-06-14 08:35:00|7049.54|7049.54|7045.76|7045.76|7050.26|7050.26|7045.76|7045.76|0
1623660000000|2021-06-14 08:40:00|7045.41|7045.41|7043.64|7043.64|7045.8|7045.8|7040.13|7040.13|0
1623660300000|2021-06-14 08:45:00|7043.82|7043.82|7051.83|7051.83|7053.98|7053.98|7042.31|7042.31|0
1623660600000|2021-06-14 08:50:00|7051.65|7051.65|7044.77|7044.77|7051.65|7051.65|7043.72|7043.72|0
1623660900000|2021-06-14 08:55:00|7044.42|7044.42|7037.15|7037.15|7044.42|7044.42|7037.15|7037.15|0
1623661200000|2021-06-14 09:00:00|7036.95|7036.95|7040.91|7040.91|7041.62|7041.62|7036.74|7036.74|0
1623661500000|2021-06-14 09:05:00|7040.56|7040.56|7044.29|7044.29|7044.35|7044.35|7040.56|7040.56|0
1623661800000|2021-06-14 09:10:00|7044|7044|7037.29|7037.29|7044|7044|7037.29|7037.29|0
1623662100000|2021-06-14 09:15:00|7036.94|7036.94|7033.29|7033.29|7036.94|7036.94|7031.36|7031.36|0
1623662400000|2021-06-14 09:20:00|7033.01|7033.01|7026.92|7026.92|7034.95|7034.95|7026.92|7026.92|0
1623662700000|2021-06-14 09:25:00|7026.35|7026.35|7037.68|7037.68|7038.94|7038.94|7026.35|7026.35|0
1623663000000|2021-06-14 09:30:00|7037.49|7037.49|7030.58|7030.58|7037.49|7037.49|7030.58|7030.58|0
1623663300000|2021-06-14 09:35:00|7030.21|7030.21|7034.13|7034.13|7035.95|7035.95|7030.21|7030.21|0
1623663600000|2021-06-14 09:40:00|7033.95|7033.95|7040.33|7040.33|7040.33|7040.33|7033.24|7033.24|0
1623663900000|2021-06-14 09:45:00|7041.73|7041.73|7042.52|7042.52|7042.52|7042.52|7040.77|7040.77|0
1623664200000|2021-06-14 09:50:00|7043.99|7043.99|7040.4|7040.4|7043.99|7043.99|7040.4|7040.4|0
1623664500000|2021-06-14 09:55:00|7040.11|7040.11|7036.9|7036.9|7040.11|7040.11|7036.9|7036.9|0
1623664800000|2021-06-14 10:00:00|7036.41|7036.41|7038.59|7038.59|7038.59|7038.59|7035.93|7035.93|0
1623665100000|2021-06-14 10:05:00|7038.21|7038.21|7036.61|7036.61|7038.21|7038.21|7034.66|7034.66|0
1623665400000|2021-06-14 10:10:00|7036.26|7036.26|7036.97|7036.97|7038.42|7038.42|7036.23|7036.23|0
1623665700000|2021-06-14 10:15:00|7037.34|7037.34|7042.05|7042.05|7042.05|7042.05|7037.34|7037.34|0
1623666000000|2021-06-14 10:20:00|7041.49|7041.49|7041.2|7041.2|7042.33|7042.33|7039.55|7039.55|0
1623666300000|2021-06-14 10:25:00|7039.8|7039.8|7038.13|7038.13|7041.39|7041.39|7037.76|7037.76|0
1623666600000|2021-06-14 10:30:00|7037.65|7037.65|7038.85|7038.85|7039.73|7039.73|7036.07|7036.07|0
1623666900000|2021-06-14 10:35:00|7038.48|7038.48|7035.4|7035.4|7039.23|7039.23|7035.22|7035.22|0
1623667200000|2021-06-14 10:40:00|7035.05|7035.05|7035.96|7035.96|7036.66|7036.66|7033.58|7033.58|0
1623667500000|2021-06-14 10:45:00|7035.61|7035.61|7034.1|7034.1|7037.02|7037.02|7034.1|7034.1|0
1623667800000|2021-06-14 10:50:00|7033.75|7033.75|7035.72|7035.72|7035.72|7035.72|7032.47|7032.47|0
1623668100000|2021-06-14 10:55:00|7036.7|7036.7|7034.91|7034.91|7037.44|7037.44|7034.01|7034.01|0
1623668400000|2021-06-14 11:00:00|7035.1|7035.1|7034.19|7034.19|7036.15|7036.15|7033.75|7033.75|0
1623668700000|2021-06-14 11:05:00|7033.71|7033.71|7035.25|7035.25|7036.54|7036.54|7033.71|7033.71|0
1623669000000|2021-06-14 11:10:00|7035.06|7035.06|7032.21|7032.21|7035.06|7035.06|7031.46|7031.46|0
1623669300000|2021-06-14 11:15:00|7032.59|7032.59|7033.18|7033.18|7034.25|7034.25|7031.52|7031.52|0
1623669600000|2021-06-14 11:20:00|7032.99|7032.99|7031.9|7031.9|7032.99|7032.99|7030.94|7030.94|0
1623669900000|2021-06-14 11:25:00|7031.61|7031.61|7029.14|7029.14|7032.2|7032.2|7028.85|7028.85|0
1623670200000|2021-06-14 11:30:00|7029.51|7029.51|7034.32|7034.32|7034.32|7034.32|7029.51|7029.51|0
1623670500000|2021-06-14 11:35:00|7033.97|7033.97|7034.37|7034.37|7035.42|7035.42|7033.26|7033.26|0
1623670800000|2021-06-14 11:40:00|7033.4|7033.4|7030.18|7030.18|7033.4|7033.4|7030.18|7030.18|0
1623671100000|2021-06-14 11:45:00|7029.83|7029.83|7024.74|7024.74|7029.83|7029.83|7022.66|7022.66|0
1623671400000|2021-06-14 11:50:00|7024.04|7024.04|7030.97|7030.97|7030.97|7030.97|7023.69|7023.69|0
1623671700000|2021-06-14 11:55:00|7031.16|7031.16|7032.94|7032.94|7032.96|7032.96|7030.11|7030.11|0
1623672000000|2021-06-14 12:00:00|7033.29|7033.29|7034.78|7034.78|7035.07|7035.07|7032.8|7032.8|0
1623672300000|2021-06-14 12:05:00|7034.43|7034.43|7034.78|7034.78|7036.5|7036.5|7033.15|7033.15|0
1623672600000|2021-06-14 12:10:00|7034.43|7034.43|7031.11|7031.11|7034.47|7034.47|7030.75|7030.75|0
1623672900000|2021-06-14 12:15:00|7031.46|7031.46|7036.25|7036.25|7036.25|7036.25|7031.46|7031.46|0
1623673200000|2021-06-14 12:20:00|7035.1|7035.1|7033.19|7033.19|7037.08|7037.08|7033.19|7033.19|0
1623673500000|2021-06-14 12:25:00|7032.64|7032.64|7033.07|7033.07|7033.63|7033.63|7031.44|7031.44|0
1623673800000|2021-06-14 12:30:00|7033.36|7033.36|7025.87|7025.87|7033.36|7033.36|7025.87|7025.87|0
1623674100000|2021-06-14 12:35:00|7025.59|7025.59|7025.74|7025.74|7026.47|7026.47|7023.81|7023.81|0
1623674400000|2021-06-14 12:40:00|7026.09|7026.09|7029.45|7029.45|7029.45|7029.45|7025.4|7025.4|0
1623674700000|2021-06-14 12:45:00|7028.04|7028.04|7027.18|7027.18|7028.24|7028.24|7026.23|7026.23|0
1623675000000|2021-06-14 12:50:00|7027.47|7027.47|7027.41|7027.41|7030.53|7030.53|7027.41|7027.41|0
1623675300000|2021-06-14 12:55:00|7026.84|7026.84|7033.29|7033.29|7033.29|7033.29|7026.84|7026.84|0
1623675600000|2021-06-14 13:00:00|7033.11|7033.11|7029.95|7029.95|7033.11|7033.11|7028.63|7028.63|0
1623675900000|2021-06-14 13:05:00|7029.77|7029.77|7035.06|7035.06|7037.3|7037.3|7029.77|7029.77|0
1623676200000|2021-06-14 13:10:00|7035.25|7035.25|7034.21|7034.21|7035.25|7035.25|7033.11|7033.11|0
1623676500000|2021-06-14 13:15:00|7034.5|7034.5|7036.52|7036.52|7036.71|7036.71|7034.49|7034.49|0
1623676800000|2021-06-14 13:20:00|7036.71|7036.71|7039.12|7039.12|7039.12|7039.12|7036.71|7036.71|0
1623677100000|2021-06-14 13:25:00|7038.42|7038.42|7036.18|7036.18|7038.77|7038.77|7036.08|7036.08|0
1623677400000|2021-06-14 13:30:00|7035.7|7035.7|7036.56|7036.56|7037.79|7037.79|7033.65|7033.65|0
1623677700000|2021-06-14 13:35:00|7036.91|7036.91|7041.43|7041.43|7041.43|7041.43|7036.91|7036.91|0
1623678000000|2021-06-14 13:40:00|7041.08|7041.08|7049.51|7049.51|7050.75|7050.75|7041.08|7041.08|0
1623678300000|2021-06-14 13:45:00|7050.56|7050.56|7053.1|7053.1|7056.74|7056.74|7049.86|7049.86|0
1623678600000|2021-06-14 13:50:00|7052.75|7052.75|7043.71|7043.71|7052.75|7052.75|7042.98|7042.98|0
1623678900000|2021-06-14 13:55:00|7043|7043|7051.36|7051.36|7051.36|7051.36|7042.47|7042.47|0
1623679200000|2021-06-14 14:00:00|7051.01|7051.01|7049.6|7049.6|7051.38|7051.38|7046.97|7046.97|0
1623679500000|2021-06-14 14:05:00|7050.3|7050.3|7049.37|7049.37|7052.79|7052.79|7048.07|7048.07|0
1623679800000|2021-06-14 14:10:00|7049.74|7049.74|7050.24|7050.24|7050.59|7050.59|7048.72|7048.72|0
1623680100000|2021-06-14 14:15:00|7050.59|7050.59|7052.75|7052.75|7054.25|7054.25|7049.89|7049.89|0
1623680400000|2021-06-14 14:20:00|7052.94|7052.94|7054.6|7054.6|7056.52|7056.52|7052.59|7052.59|0
1623680700000|2021-06-14 14:25:00|7054.95|7054.95|7047.86|7047.86|7054.95|7054.95|7047.86|7047.86|0
1623681000000|2021-06-14 14:30:00|7047.11|7047.11|7048.06|7048.06|7050.47|7050.47|7046.47|7046.47|0
1623681300000|2021-06-14 14:35:00|7048.55|7048.55|7043.4|7043.4|7049.31|7049.31|7042.68|7042.68|0
1623681600000|2021-06-14 14:40:00|7044.1|7044.1|7046.13|7046.13|7046.85|7046.85|7040.62|7040.62|0
1623681900000|2021-06-14 14:45:00|7046.5|7046.5|7049.88|7049.88|7049.88|7049.88|7046.5|7046.5|0
1623682200000|2021-06-14 14:50:00|7050.23|7050.23|7053.91|7053.91|7054.31|7054.31|7050.23|7050.23|0
1623682500000|2021-06-14 14:55:00|7054.46|7054.46|7060.42|7060.42|7060.84|7060.84|7054.09|7054.09|0
1623682800000|2021-06-14 15:00:00|7060.77|7060.77|7059.83|7059.83|7062.15|7062.15|7059.13|7059.13|0
1623683100000|2021-06-14 15:05:00|7059.48|7059.48|7057.45|7057.45|7061.46|7061.46|7055.54|7055.54|0
1623683400000|2021-06-14 15:10:00|7057.07|7057.07|7055.57|7055.57|7057.57|7057.57|7055.57|7055.57|0
1623683700000|2021-06-14 15:15:00|7055.95|7055.95|7051.24|7051.24|7056.32|7056.32|7048.65|7048.65|0
1623684000000|2021-06-14 15:20:00|7051.05|7051.05|7046.4|7046.4|7051.05|7051.05|7046.05|7046.05|0
1623684300000|2021-06-14 15:25:00|7046.21|7046.21|7047.81|7047.81|7050.09|7050.09|7044.79|7044.79|0
1623741300000|2021-06-15 07:15:00|6998.99|6998.99|7000.04|7000.04|7000.04|7000.04|6994.86|6994.86|0
1623741600000|2021-06-15 07:20:00|7001.01|7001.01|7006.19|7006.19|7009.68|7009.68|7001.01|7001.01|0
1623741900000|2021-06-15 07:25:00|7005.84|7005.84|7006.27|7006.27|7006.65|7006.65|7005.05|7005.05|0
1623742200000|2021-06-15 07:30:00|7007.32|7007.32|6999.31|6999.31|7007.32|7007.32|6994.32|6994.32|0
1623742500000|2021-06-15 07:35:00|6998.94|6998.94|7000.89|7000.89|7002.51|7002.51|6998.08|6998.08|0
1623742800000|2021-06-15 07:40:00|7001.64|7001.64|6996.63|6996.63|7007.36|7007.36|6996.63|6996.63|0
1623743100000|2021-06-15 07:45:00|6996.15|6996.15|6996.02|6996.02|6997.21|6997.21|6992.41|6992.41|0
1623743400000|2021-06-15 07:50:00|6995.67|6995.67|7009.59|7009.59|7010.35|7010.35|6995.67|6995.67|0
1623743700000|2021-06-15 07:55:00|7009.41|7009.41|7015.72|7015.72|7016.58|7016.58|7007.8|7007.8|0
1623744000000|2021-06-15 08:00:00|7014.22|7014.22|7005.71|7005.71|7014.58|7014.58|7005.71|7005.71|0
1623744300000|2021-06-15 08:05:00|7004.6|7004.6|7002.56|7002.56|7007.04|7007.04|7002.33|7002.33|0
1623744600000|2021-06-15 08:10:00|7002.94|7002.94|7005.38|7005.38|7005.38|7005.38|6999.95|6999.95|0
1623744900000|2021-06-15 08:15:00|7005.73|7005.73|7009.81|7009.81|7009.81|7009.81|7003.31|7003.31|0
1623745200000|2021-06-15 08:20:00|7009.63|7009.63|7005.46|7005.46|7010.2|7010.2|7003.19|7003.19|0
1623745500000|2021-06-15 08:25:00|7004.97|7004.97|7008.72|7008.72|7009.79|7009.79|7001.62|7001.62|0
1623745800000|2021-06-15 08:30:00|7007.66|7007.66|7011.07|7011.07|7011.42|7011.42|7007.66|7007.66|0
1623746100000|2021-06-15 08:35:00|7011.44|7011.44|7015.9|7015.9|7016.38|7016.38|7011.44|7011.44|0
1623746400000|2021-06-15 08:40:00|7015.54|7015.54|7015.19|7015.19|7019.54|7019.54|7011.38|7011.38|0
1623746700000|2021-06-15 08:45:00|7014.84|7014.84|7022.06|7022.06|7022.06|7022.06|7014.3|7014.3|0
1623747000000|2021-06-15 08:50:00|7023.11|7023.11|7031.32|7031.32|7031.67|7031.67|7022.73|7022.73|0
1623747300000|2021-06-15 08:55:00|7030.27|7030.27|7026.57|7026.57|7030.27|7030.27|7025.21|7025.21|0
1623747600000|2021-06-15 09:00:00|7024.7|7024.7|7022.4|7022.4|7025.07|7025.07|7021|7021|0
1623747900000|2021-06-15 09:05:00|7021.7|7021.7|7020.59|7020.59|7023.7|7023.7|7019.47|7019.47|0
1623748200000|2021-06-15 09:10:00|7020.96|7020.96|7019.14|7019.14|7020.97|7020.97|7017.77|7017.77|0
1623748500000|2021-06-15 09:15:00|7018.43|7018.43|7023.2|7023.2|7023.2|7023.2|7017.85|7017.85|0
1623748800000|2021-06-15 09:20:00|7023.01|7023.01|7026.91|7026.91|7026.91|7026.91|7021.94|7021.94|0
1623749100000|2021-06-15 09:25:00|7026.42|7026.42|7029.78|7029.78|7029.78|7029.78|7026.06|7026.06|0
1623749400000|2021-06-15 09:30:00|7028.73|7028.73|7030.72|7030.72|7033.24|7033.24|7028.38|7028.38|0
1623749700000|2021-06-15 09:35:00|7031.47|7031.47|7027.76|7027.76|7031.47|7031.47|7027.06|7027.06|0
1623750000000|2021-06-15 09:40:00|7028.05|7028.05|7035.39|7035.39|7038.37|7038.37|7028.05|7028.05|0
1623750300000|2021-06-15 09:45:00|7036.13|7036.13|7034.32|7034.32|7036.58|7036.58|7033.06|7033.06|0
1623750600000|2021-06-15 09:50:00|7032.91|7032.91|7030.15|7030.15|7033.79|7033.79|7029.42|7029.42|0
1623750900000|2021-06-15 09:55:00|7030.52|7030.52|7023.48|7023.48|7030.54|7030.54|7022.78|7022.78|0
1623751200000|2021-06-15 10:00:00|7024.6|7024.6|7021.3|7021.3|7025.83|7025.83|7021.3|7021.3|0
1623751500000|2021-06-15 10:05:00|7020.81|7020.81|7009.83|7009.83|7020.81|7020.81|7009.83|7009.83|0
1623751800000|2021-06-15 10:10:00|7010.88|7010.88|7008.08|7008.08|7011.52|7011.52|7008.08|7008.08|0
1623752100000|2021-06-15 10:15:00|7008.45|7008.45|7012.31|7012.31|7012.31|7012.31|7008.45|7008.45|0
1623752400000|2021-06-15 10:20:00|7012.66|7012.66|7015.61|7015.61|7015.61|7015.61|7012.31|7012.31|0
1623752700000|2021-06-15 10:25:00|7015.26|7015.26|7017.48|7017.48|7017.83|7017.83|7015.26|7015.26|0
1623753000000|2021-06-15 10:30:00|7017.1|7017.1|7021.75|7021.75|7021.75|7021.75|7014.57|7014.57|0
1623753300000|2021-06-15 10:35:00|7022.46|7022.46|7024.6|7024.6|7024.6|7024.6|7020.88|7020.88|0
1623753600000|2021-06-15 10:40:00|7025.16|7025.16|7028.74|7028.74|7029.85|7029.85|7025.16|7025.16|0
1623753900000|2021-06-15 10:45:00|7027.24|7027.24|7024.36|7024.36|7027.24|7027.24|7024.17|7024.17|0
1623754200000|2021-06-15 10:50:00|7023.67|7023.67|7021.16|7021.16|7025.11|7025.11|7021.16|7021.16|0
1623754500000|2021-06-15 10:55:00|7021.37|7021.37|7022.54|7022.54|7022.89|7022.89|7019.89|7019.89|0
1623754800000|2021-06-15 11:00:00|7022.36|7022.36|7019.95|7019.95|7022.36|7022.36|7017.87|7017.87|0
1623755100000|2021-06-15 11:05:00|7020.14|7020.14|7022.24|7022.24|7022.24|7022.24|7019.69|7019.69|0
1623755400000|2021-06-15 11:10:00|7023.37|7023.37|7027.56|7027.56|7029.38|7029.38|7023.37|7023.37|0
1623755700000|2021-06-15 11:15:00|7027.93|7027.93|7028.27|7028.27|7030.64|7030.64|7027.89|7027.89|0
1623756000000|2021-06-15 11:20:00|7028.97|7028.97|7033.16|7033.16|7033.49|7033.49|7028.62|7028.62|0
1623756300000|2021-06-15 11:25:00|7034.28|7034.28|7034.23|7034.23|7036.26|7036.26|7033.88|7033.88|0
1623756600000|2021-06-15 11:30:00|7034.05|7034.05|7032.38|7032.38|7034.84|7034.84|7032.38|7032.38|0
1623756900000|2021-06-15 11:35:00|7031.68|7031.68|7036.24|7036.24|7038.52|7038.52|7031.15|7031.15|0
1623757200000|2021-06-15 11:40:00|7036.59|7036.59|7033.8|7033.8|7037.49|7037.49|7033.45|7033.45|0
1623757500000|2021-06-15 11:45:00|7033.31|7033.31|7032.8|7032.8|7033.8|7033.8|7029.54|7029.54|0
1623757800000|2021-06-15 11:50:00|7032.98|7032.98|7031.88|7031.88|7034.28|7034.28|7031.88|7031.88|0
1623758100000|2021-06-15 11:55:00|7032.23|7032.23|7023.5|7023.5|7032.23|7032.23|7022.45|7022.45|0
1623758400000|2021-06-15 12:00:00|7023.69|7023.69|7024.74|7024.74|7026.77|7026.77|7023.69|7023.69|0
1623758700000|2021-06-15 12:05:00|7024.03|7024.03|7020.24|7020.24|7024.76|7024.76|7018.12|7018.12|0
1623759000000|2021-06-15 12:10:00|7019.89|7019.89|7016.03|7016.03|7020.24|7020.24|7015.31|7015.31|0
1623759300000|2021-06-15 12:15:00|7016.39|7016.39|7018.88|7018.88|7019.46|7019.46|7016.02|7016.02|0
1623759600000|2021-06-15 12:20:00|7019.23|7019.23|7024.38|7024.38|7024.53|7024.53|7018.88|7018.88|0
1623759900000|2021-06-15 12:25:00|7024.01|7024.01|7022.9|7022.9|7025.13|7025.13|7022.73|7022.73|0
1623760200000|2021-06-15 12:30:00|7022.41|7022.41|7015.6|7015.6|7022.41|7022.41|7015.6|7015.6|0
1623760500000|2021-06-15 12:35:00|7015.25|7015.25|7012.35|7012.35|7015.25|7015.25|7011.33|7011.33|0
1623760800000|2021-06-15 12:40:00|7012|7012|7006.82|7006.82|7012.49|7012.49|7006.82|7006.82|0
1623761100000|2021-06-15 12:45:00|7005.96|7005.96|7004.32|7004.32|7005.96|7005.96|7002.53|7002.53|0
1623761400000|2021-06-15 12:50:00|7003.83|7003.83|7003.04|7003.04|7003.83|7003.83|7002.2|7002.2|0
1623761700000|2021-06-15 12:55:00|7003.33|7003.33|6998.33|6998.33|7004.63|7004.63|6997.26|6997.26|0
1623762000000|2021-06-15 13:00:00|6998.82|6998.82|6999.59|6999.59|7001.43|7001.43|6998.82|6998.82|0
1623762300000|2021-06-15 13:05:00|6999.94|6999.94|6996.97|6996.97|6999.94|6999.94|6996.97|6996.97|0
1623762600000|2021-06-15 13:10:00|6997.16|6997.16|6997.2|6997.2|6998.33|6998.33|6996.03|6996.03|0
1623762900000|2021-06-15 13:15:00|6997.68|6997.68|7001.59|7001.59|7002.29|7002.29|6997.2|6997.2|0
1623763200000|2021-06-15 13:20:00|7000.84|7000.84|7002.13|7002.13|7002.49|7002.49|6999.98|6999.98|0
1623763500000|2021-06-15 13:25:00|7001.78|7001.78|7003.24|7003.24|7003.58|7003.58|7000.98|7000.98|0
1623763800000|2021-06-15 13:30:00|7002.89|7002.89|7004.26|7004.26|7004.26|7004.26|6998.77|6998.77|0
1623764100000|2021-06-15 13:35:00|7003.78|7003.78|6992.18|6992.18|7004.69|7004.69|6991.48|6991.48|0
1623764400000|2021-06-15 13:40:00|6992.67|6992.67|6997.94|6997.94|6997.94|6997.94|6991.24|6991.24|0
1623764700000|2021-06-15 13:45:00|6997.59|6997.59|7000.94|7000.94|7000.94|7000.94|6995.43|6995.43|0
1623765000000|2021-06-15 13:50:00|7001.32|7001.32|7000.89|7000.89|7004.61|7004.61|7000.48|7000.48|0
1623765300000|2021-06-15 13:55:00|7001.26|7001.26|7000.93|7000.93|7001.61|7001.61|6993.52|6993.52|0
1623765600000|2021-06-15 14:00:00|7001.28|7001.28|7004.4|7004.4|7004.75|7004.75|6998.44|6998.44|0
1623765900000|2021-06-15 14:05:00|7004.59|7004.59|7001.88|7001.88|7012.33|7012.33|7001.88|7001.88|0
1623766200000|2021-06-15 14:10:00|7002.23|7002.23|7000.53|7000.53|7002.47|7002.47|6998.19|6998.19|0
1623766500000|2021-06-15 14:15:00|7001.1|7001.1|7008.41|7008.41|7009.2|7009.2|7000.73|7000.73|0
1623766800000|2021-06-15 14:20:00|7008.03|7008.03|7006.88|7006.88|7011.53|7011.53|7006.88|7006.88|0
1623767100000|2021-06-15 14:25:00|7006.59|7006.59|6998.82|6998.82|7006.59|7006.59|6998.26|6998.26|0
1623767400000|2021-06-15 14:30:00|6999.2|6999.2|7001.35|7001.35|7002.5|7002.5|6999.2|6999.2|0
1623767700000|2021-06-15 14:35:00|7001.7|7001.7|6999.38|6999.38|7002.15|7002.15|6997.81|6997.81|0
1623768000000|2021-06-15 14:40:00|6999.02|6999.02|6997.97|6997.97|7002.1|7002.1|6995.87|6995.87|0
1623768300000|2021-06-15 14:45:00|6997.28|6997.28|6996.13|6996.13|6997.28|6997.28|6993.36|6993.36|0
1623768600000|2021-06-15 14:50:00|6995.84|6995.84|6995.85|6995.85|6997.74|6997.74|6995.09|6995.09|0
1623768900000|2021-06-15 14:55:00|6996.6|6996.6|6998.18|6998.18|6999.46|6999.46|6994.72|6994.72|0
1623769200000|2021-06-15 15:00:00|6997.43|6997.43|6999.98|6999.98|7002.18|7002.18|6995.83|6995.83|0
1623769500000|2021-06-15 15:05:00|6999.49|6999.49|7001.54|7001.54|7002.6|7002.6|6997.94|6997.94|0
1623769800000|2021-06-15 15:10:00|7001.19|7001.19|7001.2|7001.2|7004.86|7004.86|7000.32|7000.32|0
1623770100000|2021-06-15 15:15:00|7001.49|7001.49|7001.34|7001.34|7003.38|7003.38|6997.61|6997.61|0
1623770400000|2021-06-15 15:20:00|7001.63|7001.63|7002.36|7002.36|7003.64|7003.64|7000.38|7000.38|0
1623770700000|2021-06-15 15:25:00|7002.01|7002.01|7002.63|7002.63|7005.24|7005.24|7000.55|7000.55|0
1623827700000|2021-06-16 07:15:00|7051.51|7051.51|7061.46|7061.46|7066.67|7066.67|7051.51|7051.51|0
1623828000000|2021-06-16 07:20:00|7061.11|7061.11|7062|7062|7064.49|7064.49|7059.38|7059.38|0
1623828300000|2021-06-16 07:25:00|7062.57|7062.57|7065.94|7065.94|7067.94|7067.94|7062.57|7062.57|0
1623828600000|2021-06-16 07:30:00|7066.43|7066.43|7057.21|7057.21|7069.54|7069.54|7057.21|7057.21|0
1623828900000|2021-06-16 07:35:00|7057.92|7057.92|7064.38|7064.38|7065.08|7065.08|7055.15|7055.15|0
1623829200000|2021-06-16 07:40:00|7064.67|7064.67|7076.13|7076.13|7076.42|7076.42|7064.09|7064.09|0
1623829500000|2021-06-16 07:45:00|7076.49|7076.49|7067.63|7067.63|7079.24|7079.24|7067.44|7067.44|0
1623829800000|2021-06-16 07:50:00|7066.51|7066.51|7069.05|7069.05|7070.1|7070.1|7064.65|7064.65|0
1623830100000|2021-06-16 07:55:00|7068.7|7068.7|7061.31|7061.31|7068.7|7068.7|7059.38|7059.38|0
1623830400000|2021-06-16 08:00:00|7060.75|7060.75|7045.07|7045.07|7060.75|7060.75|7043.46|7043.46|0
1623830700000|2021-06-16 08:05:00|7044.21|7044.21|7044.27|7044.27|7045.35|7045.35|7041.09|7041.09|0
1623831000000|2021-06-16 08:10:00|7043.53|7043.53|7040.6|7040.6|7046.34|7046.34|7040.23|7040.23|0
1623831300000|2021-06-16 08:15:00|7039.54|7039.54|7032.64|7032.64|7039.54|7039.54|7031.04|7031.04|0
1623831600000|2021-06-16 08:20:00|7032.44|7032.44|7032.23|7032.23|7034.59|7034.59|7031.41|7031.41|0
1623831900000|2021-06-16 08:25:00|7032.58|7032.58|7031.61|7031.61|7037|7037|7031.43|7031.43|0
1623832200000|2021-06-16 08:30:00|7031.96|7031.96|7032.08|7032.08|7033.32|7033.32|7029.43|7029.43|0
1623832500000|2021-06-16 08:35:00|7033.06|7033.06|7035.03|7035.03|7036.27|7036.27|7033.06|7033.06|0
1623832800000|2021-06-16 08:40:00|7035.52|7035.52|7035.52|7035.52|7037.32|7037.32|7035.17|7035.17|0
1623833100000|2021-06-16 08:45:00|7036.01|7036.01|7043.05|7043.05|7043.77|7043.77|7035.8|7035.8|0
1623833400000|2021-06-16 08:50:00|7043.77|7043.77|7045|7045|7046.68|7046.68|7043.77|7043.77|0
1623833700000|2021-06-16 08:55:00|7044.63|7044.63|7052.38|7052.38|7052.38|7052.38|7043.61|7043.61|0
1623834000000|2021-06-16 09:00:00|7053.08|7053.08|7048.91|7048.91|7054.01|7054.01|7048.47|7048.47|0
1623834300000|2021-06-16 09:05:00|7048.73|7048.73|7043.28|7043.28|7048.73|7048.73|7043.28|7043.28|0
1623834600000|2021-06-16 09:10:00|7043.66|7043.66|7042.14|7042.14|7045.03|7045.03|7040.8|7040.8|0
1623834900000|2021-06-16 09:15:00|7041.01|7041.01|7039.14|7039.14|7041.01|7041.01|7037.14|7037.14|0
1623835200000|2021-06-16 09:20:00|7038.85|7038.85|7034.87|7034.87|7038.85|7038.85|7033.54|7033.54|0
1623835500000|2021-06-16 09:25:00|7034.17|7034.17|7030.7|7030.7|7034.17|7034.17|7028.69|7028.69|0
1623835800000|2021-06-16 09:30:00|7031.07|7031.07|7031.99|7031.99|7034.85|7034.85|7031.07|7031.07|0
1623836100000|2021-06-16 09:35:00|7031.25|7031.25|7039.69|7039.69|7040.24|7040.24|7029.52|7029.52|0
1623836400000|2021-06-16 09:40:00|7039.2|7039.2|7036.82|7036.82|7039.62|7039.62|7036.62|7036.62|0
1623836700000|2021-06-16 09:45:00|7036.33|7036.33|7034.46|7034.46|7036.33|7036.33|7032.93|7032.93|0
1623837000000|2021-06-16 09:50:00|7034.11|7034.11|7031.18|7031.18|7034.59|7034.59|7031.18|7031.18|0
1623837300000|2021-06-16 09:55:00|7030.83|7030.83|7030.62|7030.62|7031.15|7031.15|7029.36|7029.36|0
1623837600000|2021-06-16 10:00:00|7030.27|7030.27|7036.3|7036.3|7037.05|7037.05|7029.39|7029.39|0
1623837900000|2021-06-16 10:05:00|7036.12|7036.12|7040.14|7040.14|7040.14|7040.14|7034.84|7034.84|0
1623838200000|2021-06-16 10:10:00|7040.43|7040.43|7040.88|7040.88|7043.55|7043.55|7040.43|7040.43|0
1623838500000|2021-06-16 10:15:00|7040.13|7040.13|7047.05|7047.05|7047.05|7047.05|7040.13|7040.13|0
1623838800000|2021-06-16 10:20:00|7047.8|7047.8|7046.59|7046.59|7050.63|7050.63|7046.59|7046.59|0
1623839100000|2021-06-16 10:25:00|7046.88|7046.88|7049.45|7049.45|7049.45|7049.45|7046.13|7046.13|0
1623839400000|2021-06-16 10:30:00|7049.16|7049.16|7056.17|7056.17|7056.17|7056.17|7049.16|7049.16|0
1623839700000|2021-06-16 10:35:00|7055.81|7055.81|7051.3|7051.3|7055.81|7055.81|7050.87|7050.87|0
1623840000000|2021-06-16 10:40:00|7051.68|7051.68|7051.31|7051.31|7052.06|7052.06|7050.13|7050.13|0
1623840300000|2021-06-16 10:45:00|7052.01|7052.01|7053.85|7053.85|7054.11|7054.11|7051.64|7051.64|0
1623840600000|2021-06-16 10:50:00|7053.47|7053.47|7053.07|7053.07|7056.96|7056.96|7053.07|7053.07|0
1623840900000|2021-06-16 10:55:00|7052.69|7052.69|7049.43|7049.43|7052.69|7052.69|7049.43|7049.43|0
1623841200000|2021-06-16 11:00:00|7049.05|7049.05|7047.14|7047.14|7049.73|7049.73|7045.99|7045.99|0
1623841500000|2021-06-16 11:05:00|7046.79|7046.79|7039.59|7039.59|7046.79|7046.79|7039.59|7039.59|0
1623841800000|2021-06-16 11:10:00|7040.08|7040.08|7036.01|7036.01|7040.85|7040.85|7036.01|7036.01|0
1623842100000|2021-06-16 11:15:00|7035.64|7035.64|7034.72|7034.72|7038.53|7038.53|7034.72|7034.72|0
1623842400000|2021-06-16 11:20:00|7034.44|7034.44|7034.93|7034.93|7036.64|7036.64|7033.97|7033.97|0
1623842700000|2021-06-16 11:25:00|7034.56|7034.56|7030.68|7030.68|7035.68|7035.68|7030.1|7030.1|0
1623843000000|2021-06-16 11:30:00|7031.66|7031.66|7031.47|7031.47|7032.97|7032.97|7030.49|7030.49|0
1623843300000|2021-06-16 11:35:00|7030.42|7030.42|7029.08|7029.08|7030.91|7030.91|7027.87|7027.87|0
1623843600000|2021-06-16 11:40:00|7028.71|7028.71|7029.3|7029.3|7030.11|7030.11|7026.57|7026.57|0
1623843900000|2021-06-16 11:45:00|7029.58|7029.58|7027.95|7027.95|7030.25|7030.25|7027.95|7027.95|0
1623844200000|2021-06-16 11:50:00|7027.57|7027.57|7030.91|7030.91|7030.91|7030.91|7025.29|7025.29|0
1623844500000|2021-06-16 11:55:00|7030.54|7030.54|7034.87|7034.87|7035.07|7035.07|7030.45|7030.45|0
1623844800000|2021-06-16 12:00:00|7034.69|7034.69|7031.19|7031.19|7034.69|7034.69|7030.58|7030.58|0
1623845100000|2021-06-16 12:05:00|7032.12|7032.12|7032.3|7032.3|7033.24|7033.24|7031.25|7031.25|0
1623845400000|2021-06-16 12:10:00|7032.65|7032.65|7034.24|7034.24|7034.42|7034.42|7031.33|7031.33|0
1623845700000|2021-06-16 12:15:00|7034.05|7034.05|7035.61|7035.61|7038.11|7038.11|7034.05|7034.05|0
1623846000000|2021-06-16 12:20:00|7035.9|7035.9|7033.09|7033.09|7035.9|7035.9|7031.64|7031.64|0
1623846300000|2021-06-16 12:25:00|7032.72|7032.72|7035.15|7035.15|7035.52|7035.52|7031.73|7031.73|0
1623846600000|2021-06-16 12:30:00|7034.8|7034.8|7036.75|7036.75|7037.48|7037.48|7034.29|7034.29|0
1623846900000|2021-06-16 12:35:00|7037.12|7037.12|7037.66|7037.66|7038.71|7038.71|7033.96|7033.96|0
1623847200000|2021-06-16 12:40:00|7037.95|7037.95|7035.94|7035.94|7038.29|7038.29|7035.17|7035.17|0
1623847500000|2021-06-16 12:45:00|7035.59|7035.59|7033.66|7033.66|7036.01|7036.01|7033.28|7033.28|0
1623847800000|2021-06-16 12:50:00|7034.73|7034.73|7028.62|7028.62|7035.02|7035.02|7028.62|7028.62|0
1623848100000|2021-06-16 12:55:00|7028.33|7028.33|7031.99|7031.99|7033.12|7033.12|7027.96|7027.96|0
1623848400000|2021-06-16 13:00:00|7031.71|7031.71|7032.44|7032.44|7034.88|7034.88|7031.36|7031.36|0
1623848700000|2021-06-16 13:05:00|7032.25|7032.25|7030.3|7030.3|7033.33|7033.33|7030.3|7030.3|0
1623849000000|2021-06-16 13:10:00|7030.01|7030.01|7032.05|7032.05|7032.68|7032.68|7028.96|7028.96|0
1623849300000|2021-06-16 13:15:00|7031.76|7031.76|7036.47|7036.47|7036.61|7036.61|7031.07|7031.07|0
1623849600000|2021-06-16 13:20:00|7035.77|7035.77|7037.51|7037.51|7037.88|7037.88|7035.59|7035.59|0
1623849900000|2021-06-16 13:25:00|7038.55|7038.55|7048.1|7048.1|7048.1|7048.1|7037.35|7037.35|0
1623850200000|2021-06-16 13:30:00|7049.15|7049.15|7053.82|7053.82|7055.17|7055.17|7049.15|7049.15|0
1623850500000|2021-06-16 13:35:00|7054.19|7054.19|7054.68|7054.68|7059.6|7059.6|7054.19|7054.19|0
1623850800000|2021-06-16 13:40:00|7054.31|7054.31|7053.22|7053.22|7057.58|7057.58|7051.82|7051.82|0
1623851100000|2021-06-16 13:45:00|7053.03|7053.03|7054.83|7054.83|7056.16|7056.16|7050.65|7050.65|0
1623851400000|2021-06-16 13:50:00|7055.41|7055.41|7063.65|7063.65|7063.84|7063.84|7053.24|7053.24|0
1623851700000|2021-06-16 13:55:00|7063.28|7063.28|7061.92|7061.92|7063.49|7063.49|7061.18|7061.18|0
1623852000000|2021-06-16 14:00:00|7061.73|7061.73|7054.03|7054.03|7062.1|7062.1|7050.83|7050.83|0
1623852300000|2021-06-16 14:05:00|7054.78|7054.78|7058.46|7058.46|7059.86|7059.86|7054.78|7054.78|0
1623852600000|2021-06-16 14:10:00|7058.08|7058.08|7059.51|7059.51|7061.88|7061.88|7057.55|7057.55|0
1623852900000|2021-06-16 14:15:00|7059.16|7059.16|7066.9|7066.9|7066.9|7066.9|7059.16|7059.16|0
1623853200000|2021-06-16 14:20:00|7066.16|7066.16|7056.5|7056.5|7066.16|7066.16|7056.5|7056.5|0
1623853500000|2021-06-16 14:25:00|7056.86|7056.86|7064.89|7064.89|7065.28|7065.28|7056.86|7056.86|0
1623853800000|2021-06-16 14:30:00|7064.19|7064.19|7067.89|7067.89|7068.38|7068.38|7062.25|7062.25|0
1623854100000|2021-06-16 14:35:00|7068.44|7068.44|7069.38|7069.38|7071.85|7071.85|7068.44|7068.44|0
1623854400000|2021-06-16 14:40:00|7069.2|7069.2|7065.43|7065.43|7070.62|7070.62|7064.6|7064.6|0
1623854700000|2021-06-16 14:45:00|7065.79|7065.79|7061.73|7061.73|7066.27|7066.27|7061.37|7061.37|0
1623855000000|2021-06-16 14:50:00|7061.44|7061.44|7058.93|7058.93|7061.83|7061.83|7057.44|7057.44|0
1623855300000|2021-06-16 14:55:00|7059.12|7059.12|7063.15|7063.15|7063.15|7063.15|7057.47|7057.47|0
1623855600000|2021-06-16 15:00:00|7062.8|7062.8|7066.49|7066.49|7068.54|7068.54|7062.16|7062.16|0
1623855900000|2021-06-16 15:05:00|7066.84|7066.84|7066.78|7066.78|7071.26|7071.26|7066.6|7066.6|0
1623856200000|2021-06-16 15:10:00|7066.09|7066.09|7070.62|7070.62|7071.93|7071.93|7065.53|7065.53|0
1623856500000|2021-06-16 15:15:00|7070.25|7070.25|7073.31|7073.31|7073.5|7073.5|7068.45|7068.45|0
1623856800000|2021-06-16 15:20:00|7073.5|7073.5|7065.05|7065.05|7074.23|7074.23|7064.67|7064.67|0
1623857100000|2021-06-16 15:25:00|7064.3|7064.3|7061.16|7061.16|7064.3|7064.3|7059.03|7059.03|0
1623914100000|2021-06-17 07:15:00|6990.31|6990.31|6990.9|6990.9|6993.42|6993.42|6986.89|6986.89|0
1623914400000|2021-06-17 07:20:00|6991.6|6991.6|7001.64|7001.64|7004.33|7004.33|6991.6|6991.6|0
1623914700000|2021-06-17 07:25:00|7002.34|7002.34|7010.79|7010.79|7012.27|7012.27|7002.34|7002.34|0
1623915000000|2021-06-17 07:30:00|7010.44|7010.44|7008.06|7008.06|7010.79|7010.79|7003.74|7003.74|0
1623915300000|2021-06-17 07:35:00|7007.71|7007.71|7006.54|7006.54|7008.3|7008.3|7004.08|7004.08|0
1623915600000|2021-06-17 07:40:00|7006.89|7006.89|7007.46|7007.46|7010.69|7010.69|7005.04|7005.04|0
1623915900000|2021-06-17 07:45:00|7007.94|7007.94|7000.5|7000.5|7010.34|7010.34|6999.95|6999.95|0
1623916200000|2021-06-17 07:50:00|7000.15|7000.15|6997.14|6997.14|7000.15|7000.15|6994.02|6994.02|0
1623916500000|2021-06-17 07:55:00|6998.19|6998.19|7007.14|7007.14|7007.98|7007.98|6998.19|6998.19|0
1623916800000|2021-06-17 08:00:00|7006.85|7006.85|7007.7|7007.7|7007.9|7007.9|7004.43|7004.43|0
1623917100000|2021-06-17 08:05:00|7007.41|7007.41|7013.41|7013.41|7013.41|7013.41|7006.84|7006.84|0
1623917400000|2021-06-17 08:10:00|7013.06|7013.06|7005.01|7005.01|7013.93|7013.93|7005.01|7005.01|0
1623917700000|2021-06-17 08:15:00|7004.46|7004.46|6998.13|6998.13|7004.96|7004.96|6998.13|6998.13|0
1623918000000|2021-06-17 08:20:00|6998.84|6998.84|7002.94|7002.94|7002.94|7002.94|6995.99|6995.99|0
1623918300000|2021-06-17 08:25:00|7001.54|7001.54|7002.57|7002.57|7005.29|7005.29|7001.19|7001.19|0
1623918600000|2021-06-17 08:30:00|7002.85|7002.85|7008.08|7008.08|7012.13|7012.13|7002.85|7002.85|0
1623918900000|2021-06-17 08:35:00|7007.34|7007.34|7000.83|7000.83|7008.59|7008.59|6999.49|6999.49|0
1623919200000|2021-06-17 08:40:00|7001.12|7001.12|6999.5|6999.5|7001.57|7001.57|6999.16|6999.16|0
1623919500000|2021-06-17 08:45:00|6999.15|6999.15|6999.37|6999.37|6999.6|6999.6|6998.26|6998.26|0
1623919800000|2021-06-17 08:50:00|6999.74|6999.74|7003.95|7003.95|7005.26|7005.26|6999.42|6999.42|0
1623920100000|2021-06-17 08:55:00|7002.83|7002.83|7006.34|7006.34|7006.69|7006.69|7002.55|7002.55|0
1623920400000|2021-06-17 09:00:00|7006.69|7006.69|7012.31|7012.31|7012.31|7012.31|7006.46|7006.46|0
1623920700000|2021-06-17 09:05:00|7012.52|7012.52|7015.81|7015.81|7016.55|7016.55|7012.52|7012.52|0
1623921000000|2021-06-17 09:10:00|7016.16|7016.16|7017.52|7017.52|7017.55|7017.55|7013.29|7013.29|0
1623921300000|2021-06-17 09:15:00|7017.73|7017.73|7020.43|7020.43|7020.91|7020.91|7017.73|7017.73|0
1623921600000|2021-06-17 09:20:00|7020.08|7020.08|7030.01|7030.01|7030.85|7030.85|7019.56|7019.56|0
1623921900000|2021-06-17 09:25:00|7030.3|7030.3|7030.1|7030.1|7032.95|7032.95|7029.4|7029.4|0
1623922200000|2021-06-17 09:30:00|7029.73|7029.73|7026.81|7026.81|7029.73|7029.73|7026.81|7026.81|0
1623922500000|2021-06-17 09:35:00|7027.16|7027.16|7026.46|7026.46|7027.33|7027.33|7023.35|7023.35|0
1623922800000|2021-06-17 09:40:00|7025.42|7025.42|7019.09|7019.09|7026.43|7026.43|7018.04|7018.04|0
1623923100000|2021-06-17 09:45:00|7019.38|7019.38|7016.69|7016.69|7021.88|7021.88|7016.69|7016.69|0
1623923400000|2021-06-17 09:50:00|7016.34|7016.34|7013.41|7013.41|7016.34|7016.34|7011.84|7011.84|0
1623923700000|2021-06-17 09:55:00|7013.76|7013.76|7005.59|7005.59|7013.76|7013.76|7005.59|7005.59|0
1623924000000|2021-06-17 10:00:00|7004.85|7004.85|7000.58|7000.58|7004.85|7004.85|6999.39|6999.39|0
1623924300000|2021-06-17 10:05:00|6999.89|6999.89|7002.54|7002.54|7002.54|7002.54|6996.7|6996.7|0
1623924600000|2021-06-17 10:10:00|7002.25|7002.25|7011.35|7011.35|7011.88|7011.88|7002.25|7002.25|0
1623924900000|2021-06-17 10:15:00|7011.7|7011.7|7005.13|7005.13|7013.19|7013.19|7004.25|7004.25|0
1623925200000|2021-06-17 10:20:00|7004.38|7004.38|7006.09|7006.09|7006.43|7006.43|7002.1|7002.1|0
1623925500000|2021-06-17 10:25:00|7007.14|7007.14|7007.2|7007.2|7008.05|7008.05|7007.14|7007.14|0
1623925800000|2021-06-17 10:30:00|7007.69|7007.69|7006.34|7006.34|7007.69|7007.69|7003.92|7003.92|0
1623926100000|2021-06-17 10:35:00|7005.96|7005.96|7007.99|7007.99|7007.99|7007.99|7003.77|7003.77|0
1623926400000|2021-06-17 10:40:00|7008.48|7008.48|7012.23|7012.23|7012.92|7012.92|7008.48|7008.48|0
1623926700000|2021-06-17 10:45:00|7012.41|7012.41|7011.7|7011.7|7012.41|7012.41|7011.39|7011.39|0
1623927000000|2021-06-17 10:50:00|7012.08|7012.08|7013.68|7013.68|7014.03|7014.03|7011.27|7011.27|0
1623927300000|2021-06-17 10:55:00|7014.38|7014.38|7015.03|7015.03|7017.12|7017.12|7014.06|7014.06|0
1623927600000|2021-06-17 11:00:00|7014.68|7014.68|7017.13|7017.13|7017.49|7017.49|7014.68|7014.68|0
1623927900000|2021-06-17 11:05:00|7017.48|7017.48|7018.28|7018.28|7019.71|7019.71|7017.43|7017.43|0
1623928200000|2021-06-17 11:10:00|7018.66|7018.66|7021.71|7021.71|7021.71|7021.71|7016.71|7016.71|0
1623928500000|2021-06-17 11:15:00|7021.42|7021.42|7024.1|7024.1|7024.1|7024.1|7020.46|7020.46|0
1623928800000|2021-06-17 11:20:00|7024.81|7024.81|7028.94|7028.94|7028.94|7028.94|7024.81|7024.81|0
1623929100000|2021-06-17 11:25:00|7028.24|7028.24|7031.15|7031.15|7032.28|7032.28|7028.24|7028.24|0
1623929400000|2021-06-17 11:30:00|7030.97|7030.97|7032.54|7032.54|7032.91|7032.91|7029.77|7029.77|0
1623929700000|2021-06-17 11:35:00|7033.12|7033.12|7028.91|7028.91|7033.12|7033.12|7028.88|7028.88|0
1623930000000|2021-06-17 11:40:00|7028.56|7028.56|7022.38|7022.38|7029.26|7029.26|7022.38|7022.38|0
1623930300000|2021-06-17 11:45:00|7022.57|7022.57|7018.23|7018.23|7022.57|7022.57|7017.25|7017.25|0
1623930600000|2021-06-17 11:50:00|7017.88|7017.88|7020.24|7020.24|7020.24|7020.24|7015.58|7015.58|0
1623930900000|2021-06-17 11:55:00|7020.73|7020.73|7013.78|7013.78|7020.73|7020.73|7011.67|7011.67|0
1623931200000|2021-06-17 12:00:00|7014.13|7014.13|7017.01|7017.01|7020.07|7020.07|7013.72|7013.72|0
1623931500000|2021-06-17 12:05:00|7017.5|7017.5|7015.24|7015.24|7017.5|7017.5|7013.18|7013.18|0
1623931800000|2021-06-17 12:10:00|7015.05|7015.05|7020.08|7020.08|7020.08|7020.08|7015.05|7015.05|0
1623932100000|2021-06-17 12:15:00|7020.45|7020.45|7017.57|7017.57|7023.69|7023.69|7017.57|7017.57|0
1623932400000|2021-06-17 12:20:00|7017.19|7017.19|7010.24|7010.24|7017.19|7017.19|7010.24|7010.24|0
1623932700000|2021-06-17 12:25:00|7009.89|7009.89|7011.21|7011.21|7012.4|7012.4|7009.89|7009.89|0
1623933000000|2021-06-17 12:30:00|7010.86|7010.86|7009.32|7009.32|7012.96|7012.96|7009.32|7009.32|0
1623933300000|2021-06-17 12:35:00|7008.57|7008.57|7011.33|7011.33|7011.63|7011.63|7008.57|7008.57|0
1623933600000|2021-06-17 12:40:00|7010.8|7010.8|7009.1|7009.1|7010.8|7010.8|7007.37|7007.37|0
1623933900000|2021-06-17 12:45:00|7009.45|7009.45|7011.17|7011.17|7011.55|7011.55|7009.07|7009.07|0
1623934200000|2021-06-17 12:50:00|7011.55|7011.55|7013.15|7013.15|7013.5|7013.5|7010.17|7010.17|0
1623934500000|2021-06-17 12:55:00|7012.78|7012.78|7006.65|7006.65|7012.78|7012.78|7004.95|7004.95|0
1623934800000|2021-06-17 13:00:00|7005.9|7005.9|7008.71|7008.71|7009.06|7009.06|7005.9|7005.9|0
1623935100000|2021-06-17 13:05:00|7008.36|7008.36|7007.19|7007.19|7008.54|7008.54|7006.47|7006.47|0
1623935400000|2021-06-17 13:10:00|7007.89|7007.89|7011.67|7011.67|7012.04|7012.04|7007.47|7007.47|0
1623935700000|2021-06-17 13:15:00|7010.89|7010.89|7006.5|7006.5|7011.62|7011.62|7006.5|7006.5|0
1623936000000|2021-06-17 13:20:00|7005.8|7005.8|7007.8|7007.8|7007.8|7007.8|7005.03|7005.03|0
1623936300000|2021-06-17 13:25:00|7007.1|7007.1|7010.58|7010.58|7010.58|7010.58|7006.21|7006.21|0
1623936600000|2021-06-17 13:30:00|7010.76|7010.76|7014.77|7014.77|7017.9|7017.9|7010.29|7010.29|0
1623936900000|2021-06-17 13:35:00|7015.12|7015.12|7007.03|7007.03|7016.6|7016.6|7007.03|7007.03|0
1623937200000|2021-06-17 13:40:00|7007.38|7007.38|7001.1|7001.1|7008.36|7008.36|7001.1|7001.1|0
1623937500000|2021-06-17 13:45:00|7000.75|7000.75|6996.63|6996.63|7001.64|7001.64|6996.63|6996.63|0
1623937800000|2021-06-17 13:50:00|6996.28|6996.28|6995.55|6995.55|6999|6999|6994.5|6994.5|0
1623938100000|2021-06-17 13:55:00|6995.93|6995.93|6994.06|6994.06|6996.3|6996.3|6992.23|6992.23|0
1623938400000|2021-06-17 14:00:00|6994.77|6994.77|6987.88|6987.88|6995.78|6995.78|6987.13|6987.13|0
1623938700000|2021-06-17 14:05:00|6988.44|6988.44|6982.07|6982.07|6988.92|6988.92|6980.81|6980.81|0
1623939000000|2021-06-17 14:10:00|6982.55|6982.55|6979.14|6979.14|6983.01|6983.01|6979.14|6979.14|0
1623939300000|2021-06-17 14:15:00|6978.79|6978.79|6984.22|6984.22|6984.22|6984.22|6978.79|6978.79|0
1623939600000|2021-06-17 14:20:00|6984.04|6984.04|6982.91|6982.91|6984.04|6984.04|6975.33|6975.33|0
1623939900000|2021-06-17 14:25:00|6983.26|6983.26|6975.59|6975.59|6983.26|6983.26|6975.59|6975.59|0
1623940200000|2021-06-17 14:30:00|6975.21|6975.21|6970.58|6970.58|6975.59|6975.59|6970.3|6970.3|0
1623940500000|2021-06-17 14:35:00|6969.83|6969.83|6972.78|6972.78|6973.91|6973.91|6969.83|6969.83|0
1623940800000|2021-06-17 14:40:00|6973.13|6973.13|6978.56|6978.56|6980.67|6980.67|6973.07|6973.07|0
1623941100000|2021-06-17 14:45:00|6978.91|6978.91|6972.02|6972.02|6978.91|6978.91|6970.1|6970.1|0
1623941400000|2021-06-17 14:50:00|6972.37|6972.37|6976.54|6976.54|6976.54|6976.54|6969.43|6969.43|0
1623941700000|2021-06-17 14:55:00|6976.89|6976.89|6982.64|6982.64|6982.64|6982.64|6974.89|6974.89|0
1623942000000|2021-06-17 15:00:00|6982.27|6982.27|6981|6981|6984.96|6984.96|6980|6980|0
1623942300000|2021-06-17 15:05:00|6981.28|6981.28|6976.43|6976.43|6981.28|6981.28|6975.13|6975.13|0
1623942600000|2021-06-17 15:10:00|6976.05|6976.05|6977.72|6977.72|6979.29|6979.29|6976.05|6976.05|0
1623942900000|2021-06-17 15:15:00|6977.9|6977.9|6986.19|6986.19|6987.61|6987.61|6977.9|6977.9|0
1623943200000|2021-06-17 15:20:00|6986.54|6986.54|6981.72|6981.72|6987.73|6987.73|6981.72|6981.72|0
1623943500000|2021-06-17 15:25:00|6982.09|6982.09|6981.83|6981.83|6984.84|6984.84|6979.94|6979.94|0
1624000500000|2021-06-18 07:15:00|6994.44|6994.44|6996.35|6996.35|6998.18|6998.18|6991.4|6991.4|0
1624000800000|2021-06-18 07:20:00|6996.16|6996.16|6996.03|6996.03|6999.15|6999.15|6993.94|6993.94|0
1624001100000|2021-06-18 07:25:00|6995.68|6995.68|6995.29|6995.29|6998.94|6998.94|6992.98|6992.98|0
1624001400000|2021-06-18 07:30:00|6995.64|6995.64|6986.17|6986.17|6995.92|6995.92|6985.86|6985.86|0
1624001700000|2021-06-18 07:35:00|6985.62|6985.62|6974.39|6974.39|6986.09|6986.09|6973.55|6973.55|0
1624002000000|2021-06-18 07:40:00|6974.04|6974.04|6965.38|6965.38|6974.04|6974.04|6964.65|6964.65|0
1624002300000|2021-06-18 07:45:00|6965.72|6965.72|6959.71|6959.71|6969.33|6969.33|6959.03|6959.03|0
1624002600000|2021-06-18 07:50:00|6959.36|6959.36|6959.84|6959.84|6961.57|6961.57|6956.76|6956.76|0
1624002900000|2021-06-18 07:55:00|6960.05|6960.05|6943.38|6943.38|6960.75|6960.75|6942.04|6942.04|0
1624003200000|2021-06-18 08:00:00|6943.03|6943.03|6938.06|6938.06|6944.72|6944.72|6937.49|6937.49|0
1624003500000|2021-06-18 08:05:00|6938.25|6938.25|6933.79|6933.79|6938.25|6938.25|6929.39|6929.39|0
1624003800000|2021-06-18 08:10:00|6933.3|6933.3|6930.48|6930.48|6933.64|6933.64|6927.62|6927.62|0
1624004100000|2021-06-18 08:15:00|6930.11|6930.11|6933.93|6933.93|6934.32|6934.32|6926.99|6926.99|0
1624004400000|2021-06-18 08:20:00|6934.63|6934.63|6942.74|6942.74|6943.82|6943.82|6934.28|6934.28|0
1624004700000|2021-06-18 08:25:00|6942.25|6942.25|6943.71|6943.71|6946.1|6946.1|6940.63|6940.63|0
1624005000000|2021-06-18 08:30:00|6942.67|6942.67|6949.72|6949.72|6949.72|6949.72|6942.15|6942.15|0
1624005300000|2021-06-18 08:35:00|6950.06|6950.06|6956.64|6956.64|6958.39|6958.39|6950.06|6950.06|0
1624005600000|2021-06-18 08:40:00|6956.36|6956.36|6949.68|6949.68|6956.36|6956.36|6948.11|6948.11|0
1624005900000|2021-06-18 08:45:00|6950.03|6950.03|6947.49|6947.49|6951.49|6951.49|6947.49|6947.49|0
1624006200000|2021-06-18 08:50:00|6945.61|6945.61|6931.48|6931.48|6945.61|6945.61|6931.48|6931.48|0
1624006500000|2021-06-18 08:55:00|6931.13|6931.13|6928.7|6928.7|6933.04|6933.04|6927.68|6927.68|0
1624006800000|2021-06-18 09:00:00|6927.84|6927.84|6926.08|6926.08|6930.47|6930.47|6925.24|6925.24|0
1624007100000|2021-06-18 09:05:00|6924.68|6924.68|6918.4|6918.4|6925.38|6925.38|6917.82|6917.82|0
1624007700000|2021-06-18 09:15:00|6918.05|6918.05|6925.89|6925.89|6928.16|6928.16|6916.99|6916.99|0
1624008000000|2021-06-18 09:20:00|6926.24|6926.24|6918.71|6918.71|6926.45|6926.45|6918.71|6918.71|0
1624008300000|2021-06-18 09:25:00|6919|6919|6919.27|6919.27|6923.97|6923.97|6918.81|6918.81|0
1624008600000|2021-06-18 09:30:00|6919.09|6919.09|6912.15|6912.15|6920.51|6920.51|6910.03|6910.03|0
1624008900000|2021-06-18 09:35:00|6912.33|6912.33|6913|6913|6914.56|6914.56|6911.98|6911.98|0
1624009200000|2021-06-18 09:40:00|6914.06|6914.06|6917.8|6917.8|6920.88|6920.88|6914.06|6914.06|0
1624009500000|2021-06-18 09:45:00|6917.43|6917.43|6924.73|6924.73|6926.71|6926.71|6915.94|6915.94|0
1624009800000|2021-06-18 09:50:00|6926.76|6926.76|6917.02|6917.02|6932.3|6932.3|6908.22|6908.22|0
1624010100000|2021-06-18 09:55:00|6917.51|6917.51|6914.08|6914.08|6918.23|6918.23|6907.44|6907.44|0
1624010400000|2021-06-18 10:00:00|6914.37|6914.37|6896.3|6896.3|6914.37|6914.37|6896.3|6896.3|0
1624010700000|2021-06-18 10:05:00|6894.5|6894.5|6887.81|6887.81|6894.5|6894.5|6887.81|6887.81|0
1624011000000|2021-06-18 10:10:00|6886.58|6886.58|6874.66|6874.66|6888.02|6888.02|6873.59|6873.59|0
1624011300000|2021-06-18 10:15:00|6874.1|6874.1|6875.66|6875.66|6875.66|6875.66|6869.63|6869.63|0
1624011600000|2021-06-18 10:20:00|6876.41|6876.41|6877.12|6877.12|6877.82|6877.82|6871.55|6871.55|0
1624011900000|2021-06-18 10:25:00|6876.77|6876.77|6879.61|6879.61|6879.8|6879.8|6876.28|6876.28|0
1624012200000|2021-06-18 10:30:00|6879.99|6879.99|6869.36|6869.36|6879.99|6879.99|6869.36|6869.36|0
1624012500000|2021-06-18 10:35:00|6869.71|6869.71|6875.88|6875.88|6875.88|6875.88|6869.21|6869.21|0
1624012800000|2021-06-18 10:40:00|6876.58|6876.58|6872.66|6872.66|6879.03|6879.03|6872.66|6872.66|0
1624013100000|2021-06-18 10:45:00|6872.31|6872.31|6867.14|6867.14|6872.31|6872.31|6864.8|6864.8|0
1624013400000|2021-06-18 10:50:00|6866.79|6866.79|6860.26|6860.26|6867.27|6867.27|6859.77|6859.77|0
1624013700000|2021-06-18 10:55:00|6860.61|6860.61|6858.47|6858.47|6863.61|6863.61|6858.47|6858.47|0
1624014000000|2021-06-18 11:00:00|6858.28|6858.28|6851.02|6851.02|6858.77|6858.77|6851.02|6851.02|0
1624014300000|2021-06-18 11:05:00|6849.62|6849.62|6842.52|6842.52|6853.84|6853.84|6842.38|6842.38|0
1624014600000|2021-06-18 11:10:00|6842.87|6842.87|6842.42|6842.42|6844.32|6844.32|6841.37|6841.37|0
1624014900000|2021-06-18 11:15:00|6842.07|6842.07|6840.07|6840.07|6842.75|6842.75|6839.64|6839.64|0
1624015200000|2021-06-18 11:20:00|6839.58|6839.58|6847.34|6847.34|6847.34|6847.34|6834.71|6834.71|0
1624015500000|2021-06-18 11:25:00|6846.59|6846.59|6842.11|6842.11|6846.59|6846.59|6841.57|6841.57|0
1624015800000|2021-06-18 11:30:00|6841.76|6841.76|6838.05|6838.05|6842.63|6842.63|6837.34|6837.34|0
1624016100000|2021-06-18 11:35:00|6837.86|6837.86|6832.62|6832.62|6837.86|6837.86|6829.3|6829.3|0
1624016400000|2021-06-18 11:40:00|6833.11|6833.11|6827.93|6827.93|6833.46|6833.46|6826.03|6826.03|0
1624016700000|2021-06-18 11:45:00|6827.75|6827.75|6827.41|6827.41|6829.64|6829.64|6826.86|6826.86|0
1624017000000|2021-06-18 11:50:00|6826.86|6826.86|6827.08|6827.08|6828.28|6828.28|6821.7|6821.7|0
1624017300000|2021-06-18 11:55:00|6826.73|6826.73|6833.61|6833.61|6833.61|6833.61|6826.73|6826.73|0
1624017600000|2021-06-18 12:00:00|6831.37|6831.37|6818.25|6818.25|6831.85|6831.85|6818.25|6818.25|0
1624017900000|2021-06-18 12:05:00|6817.97|6817.97|6807.35|6807.35|6817.97|6817.97|6807.35|6807.35|0
1624018200000|2021-06-18 12:10:00|6807.7|6807.7|6807.22|6807.22|6813.6|6813.6|6806.73|6806.73|0
1624018500000|2021-06-18 12:15:00|6806.52|6806.52|6806.02|6806.02|6807.17|6807.17|6803.2|6803.2|0
1624018800000|2021-06-18 12:20:00|6806.2|6806.2|6808.39|6808.39|6809.19|6809.19|6800.74|6800.74|0
1624019100000|2021-06-18 12:25:00|6808.02|6808.02|6809.08|6809.08|6809.08|6809.08|6800.81|6800.81|0
1624019400000|2021-06-18 12:30:00|6809.57|6809.57|6806.04|6806.04|6809.57|6809.57|6802.65|6802.65|0
1624019700000|2021-06-18 12:35:00|6805.34|6805.34|6796.05|6796.05|6805.83|6805.83|6796.05|6796.05|0
1624020000000|2021-06-18 12:40:00|6795.7|6795.7|6796.36|6796.36|6797.19|6797.19|6790.13|6790.13|0
1624020300000|2021-06-18 12:45:00|6795.3|6795.3|6799.22|6799.22|6802.68|6802.68|6793.9|6793.9|0
1624020600000|2021-06-18 12:50:00|6799.59|6799.59|6801.55|6801.55|6802.82|6802.82|6799.59|6799.59|0
1624020900000|2021-06-18 12:55:00|6801.9|6801.9|6802.75|6802.75|6808.78|6808.78|6801.77|6801.77|0
1624021200000|2021-06-18 13:00:00|6803.45|6803.45|6785.69|6785.69|6805.07|6805.07|6785.69|6785.69|0
1624021500000|2021-06-18 13:05:00|6785.05|6785.05|6785.99|6785.99|6787.06|6787.06|6783.29|6783.29|0
1624021800000|2021-06-18 13:10:00|6785.64|6785.64|6784.72|6784.72|6787.53|6787.53|6782.16|6782.16|0
1624022100000|2021-06-18 13:15:00|6785.07|6785.07|6790.08|6790.08|6790.57|6790.57|6783.67|6783.67|0
1624022400000|2021-06-18 13:20:00|6789.89|6789.89|6791.64|6791.64|6796|6796|6789.89|6789.89|0
1624022700000|2021-06-18 13:25:00|6792.68|6792.68|6787.2|6787.2|6792.68|6792.68|6786.72|6786.72|0
1624023000000|2021-06-18 13:30:00|6785.46|6785.46|6785.41|6785.41|6806.33|6806.33|6784.7|6784.7|0
1624023300000|2021-06-18 13:35:00|6785.78|6785.78|6781.03|6781.03|6788.22|6788.22|6780.17|6780.17|0
1624023600000|2021-06-18 13:40:00|6782.16|6782.16|6786.65|6786.65|6789.26|6789.26|6781.81|6781.81|0
1624023900000|2021-06-18 13:45:00|6786.27|6786.27|6792.05|6792.05|6792.05|6792.05|6778.25|6778.25|0
1624024200000|2021-06-18 13:50:00|6792.78|6792.78|6783.48|6783.48|6793.13|6793.13|6780.16|6780.16|0
1624024500000|2021-06-18 13:55:00|6783.13|6783.13|6785.5|6785.5|6790.84|6790.84|6783.13|6783.13|0
1624024800000|2021-06-18 14:00:00|6785.79|6785.79|6775.97|6775.97|6792.64|6792.64|6775.97|6775.97|0
1624025100000|2021-06-18 14:05:00|6776.34|6776.34|6785.32|6785.32|6785.32|6785.32|6774.08|6774.08|0
1624025400000|2021-06-18 14:10:00|6785.6|6785.6|6775.88|6775.88|6786.35|6786.35|6775.53|6775.53|0
1624025700000|2021-06-18 14:15:00|6774.76|6774.76|6764.06|6764.06|6774.76|6774.76|6764.06|6764.06|0
1624026000000|2021-06-18 14:20:00|6764.34|6764.34|6766.92|6766.92|6766.92|6766.92|6760.13|6760.13|0
1624026300000|2021-06-18 14:25:00|6767.21|6767.21|6777.01|6777.01|6778.57|6778.57|6765.89|6765.89|0
1624026600000|2021-06-18 14:30:00|6777.22|6777.22|6785.62|6785.62|6785.97|6785.97|6770.39|6770.39|0
1624026900000|2021-06-18 14:35:00|6785.97|6785.97|6779.34|6779.34|6785.97|6785.97|6773.56|6773.56|0
1624027200000|2021-06-18 14:40:00|6779.53|6779.53|6781.75|6781.75|6782.52|6782.52|6774.94|6774.94|0
1624027500000|2021-06-18 14:45:00|6782.44|6782.44|6789.88|6789.88|6791.13|6791.13|6780.88|6780.88|0
1624027800000|2021-06-18 14:50:00|6788.83|6788.83|6790.11|6790.11|6797.18|6797.18|6788.26|6788.26|0
1624028100000|2021-06-18 14:55:00|6790.3|6790.3|6777.93|6777.93|6790.48|6790.48|6777.61|6777.61|0
1624028400000|2021-06-18 15:00:00|6778.63|6778.63|6778.06|6778.06|6781.35|6781.35|6777.27|6777.27|0
1624028700000|2021-06-18 15:05:00|6778.41|6778.41|6779.76|6779.76|6783.67|6783.67|6777.38|6777.38|0
1624029000000|2021-06-18 15:10:00|6780.04|6780.04|6778|6778|6785.45|6785.45|6778|6778|0
1624029300000|2021-06-18 15:15:00|6778.49|6778.49|6780.33|6780.33|6780.68|6780.68|6768.16|6768.16|0
1624029600000|2021-06-18 15:20:00|6779.98|6779.98|6770.22|6770.22|6781.36|6781.36|6769.77|6769.77|0
1624029900000|2021-06-18 15:25:00|6770.97|6770.97|6762.57|6762.57|6772.3|6772.3|6760.26|6760.26|0
1624259700000|2021-06-21 07:15:00|6690.67|6690.67|6708.5|6708.5|6709.05|6709.05|6690.67|6690.67|0
1624260000000|2021-06-21 07:20:00|6708.85|6708.85|6719.62|6719.62|6719.62|6719.62|6708.85|6708.85|0
1624260300000|2021-06-21 07:25:00|6721.1|6721.1|6717.63|6717.63|6723.01|6723.01|6715.35|6715.35|0
1624260600000|2021-06-21 07:30:00|6716.12|6716.12|6733.35|6733.35|6734.19|6734.19|6716.12|6716.12|0
1624260900000|2021-06-21 07:35:00|6732.98|6732.98|6760.44|6760.44|6760.61|6760.61|6732.98|6732.98|0
1624261200000|2021-06-21 07:40:00|6759.77|6759.77|6768.2|6768.2|6768.2|6768.2|6756.43|6756.43|0
1624261500000|2021-06-21 07:45:00|6767.82|6767.82|6790.54|6790.54|6790.82|6790.82|6767.82|6767.82|0
1624261800000|2021-06-21 07:50:00|6790.89|6790.89|6799.23|6799.23|6801.38|6801.38|6790.72|6790.72|0
1624262100000|2021-06-21 07:55:00|6798.88|6798.88|6797.58|6797.58|6803.53|6803.53|6796.44|6796.44|0
1624262400000|2021-06-21 08:00:00|6796.87|6796.87|6784.84|6784.84|6796.87|6796.87|6783.09|6783.09|0
1624262700000|2021-06-21 08:05:00|6783.73|6783.73|6772.56|6772.56|6783.73|6783.73|6772.56|6772.56|0
1624263000000|2021-06-21 08:10:00|6772.21|6772.21|6771.33|6771.33|6775.43|6775.43|6770|6770|0
1624263300000|2021-06-21 08:15:00|6771.68|6771.68|6778.81|6778.81|6778.81|6778.81|6769.34|6769.34|0
1624263600000|2021-06-21 08:20:00|6778.46|6778.46|6787.29|6787.29|6789.1|6789.1|6778.11|6778.11|0
1624263900000|2021-06-21 08:25:00|6786.94|6786.94|6780.25|6780.25|6786.94|6786.94|6779.36|6779.36|0
1624264200000|2021-06-21 08:30:00|6779.96|6779.96|6782.01|6782.01|6785.21|6785.21|6776.68|6776.68|0
1624264500000|2021-06-21 08:35:00|6781.52|6781.52|6781.41|6781.41|6782.22|6782.22|6776.48|6776.48|0
1624264800000|2021-06-21 08:40:00|6782.46|6782.46|6780.86|6780.86|6784.96|6784.96|6780.51|6780.51|0
1624265100000|2021-06-21 08:45:00|6780.51|6780.51|6784.52|6784.52|6789.56|6789.56|6777.67|6777.67|0
1624265400000|2021-06-21 08:50:00|6786.61|6786.61|6784.03|6784.03|6791.33|6791.33|6783.17|6783.17|0
1624265700000|2021-06-21 08:55:00|6784.32|6784.32|6787.32|6787.32|6787.32|6787.32|6781.45|6781.45|0
1624266000000|2021-06-21 09:00:00|6786.84|6786.84|6791.78|6791.78|6791.78|6791.78|6784.5|6784.5|0
1624266300000|2021-06-21 09:05:00|6792.27|6792.27|6794.96|6794.96|6794.96|6794.96|6791.26|6791.26|0
1624266600000|2021-06-21 09:10:00|6795.83|6795.83|6801.63|6801.63|6801.63|6801.63|6795.24|6795.24|0
1624266900000|2021-06-21 09:15:00|6801.44|6801.44|6803.52|6803.52|6806.68|6806.68|6801.34|6801.34|0
1624267200000|2021-06-21 09:20:00|6803.71|6803.71|6808.32|6808.32|6814.06|6814.06|6803.71|6803.71|0
1624267500000|2021-06-21 09:25:00|6809.42|6809.42|6809.37|6809.37|6813.48|6813.48|6809.05|6809.05|0
1624267800000|2021-06-21 09:30:00|6808.24|6808.24|6802.09|6802.09|6809.43|6809.43|6802.09|6802.09|0
1624268100000|2021-06-21 09:35:00|6801.6|6801.6|6801.4|6801.4|6801.6|6801.6|6798.62|6798.62|0
1624268400000|2021-06-21 09:40:00|6801.75|6801.75|6809.16|6809.16|6809.47|6809.47|6801.75|6801.75|0
1624268700000|2021-06-21 09:45:00|6809.34|6809.34|6809.23|6809.23|6810.81|6810.81|6807.87|6807.87|0
1624269000000|2021-06-21 09:50:00|6809.58|6809.58|6816.35|6816.35|6817.4|6817.4|6809.58|6809.58|0
1624269300000|2021-06-21 09:55:00|6816.84|6816.84|6814.07|6814.07|6817.77|6817.77|6813.94|6813.94|0
1624269600000|2021-06-21 10:00:00|6813.89|6813.89|6815.9|6815.9|6816.91|6816.91|6813.89|6813.89|0
1624269900000|2021-06-21 10:05:00|6816.25|6816.25|6811.77|6811.77|6817.38|6817.38|6811.28|6811.28|0
1624270200000|2021-06-21 10:10:00|6811.95|6811.95|6809.39|6809.39|6814.32|6814.32|6808.35|6808.35|0
1624270500000|2021-06-21 10:15:00|6809.02|6809.02|6813.07|6813.07|6814.91|6814.91|6808.74|6808.74|0
1624270800000|2021-06-21 10:20:00|6811.57|6811.57|6812.65|6812.65|6815.01|6815.01|6811.28|6811.28|0
1624271100000|2021-06-21 10:25:00|6812.94|6812.94|6814.07|6814.07|6816.41|6816.41|6812.94|6812.94|0
1624271400000|2021-06-21 10:30:00|6814.42|6814.42|6818.02|6818.02|6818.02|6818.02|6814.42|6814.42|0
1624271700000|2021-06-21 10:35:00|6817.32|6817.32|6818.42|6818.42|6818.66|6818.66|6816.24|6816.24|0
1624272000000|2021-06-21 10:40:00|6817.87|6817.87|6820.55|6820.55|6822.19|6822.19|6817.58|6817.58|0
1624272300000|2021-06-21 10:45:00|6820.26|6820.26|6814.62|6814.62|6821.12|6821.12|6814.25|6814.25|0
1624272600000|2021-06-21 10:50:00|6815|6815|6820.77|6820.77|6821.47|6821.47|6815|6815|0
1624272900000|2021-06-21 10:55:00|6820.58|6820.58|6817.6|6817.6|6821.36|6821.36|6816.37|6816.37|0
1624273200000|2021-06-21 11:00:00|6816.97|6816.97|6820.38|6820.38|6820.67|6820.67|6815.19|6815.19|0
1624273500000|2021-06-21 11:05:00|6820.67|6820.67|6820.2|6820.2|6824.44|6824.44|6818.87|6818.87|0
1624273800000|2021-06-21 11:10:00|6818.11|6818.11|6810.2|6810.2|6818.45|6818.45|6810.2|6810.2|0
1624274100000|2021-06-21 11:15:00|6810.55|6810.55|6800.4|6800.4|6811.39|6811.39|6800.4|6800.4|0
1624274400000|2021-06-21 11:20:00|6800.22|6800.22|6792.65|6792.65|6800.22|6800.22|6790.26|6790.26|0
1624274700000|2021-06-21 11:25:00|6792.84|6792.84|6796.85|6796.85|6796.85|6796.85|6790|6790|0
1624275000000|2021-06-21 11:30:00|6797.34|6797.34|6793.14|6793.14|6797.48|6797.48|6793.14|6793.14|0
1624275300000|2021-06-21 11:35:00|6792.85|6792.85|6797.81|6797.81|6797.81|6797.81|6792.67|6792.67|0
1624275600000|2021-06-21 11:40:00|6798.52|6798.52|6797.29|6797.29|6798.87|6798.87|6795.75|6795.75|0
1624275900000|2021-06-21 11:45:00|6798.48|6798.48|6803|6803|6803.35|6803.35|6798.39|6798.39|0
1624276200000|2021-06-21 11:50:00|6802.66|6802.66|6803.93|6803.93|6804.83|6804.83|6799.86|6799.86|0
1624276500000|2021-06-21 11:55:00|6803.65|6803.65|6807.35|6807.35|6809.48|6809.48|6803.65|6803.65|0
1624276800000|2021-06-21 12:00:00|6807|6807|6808.88|6808.88|6809.19|6809.19|6804.7|6804.7|0
1624277100000|2021-06-21 12:05:00|6808.12|6808.12|6811.94|6811.94|6812.17|6812.17|6808.12|6808.12|0
1624277400000|2021-06-21 12:10:00|6811.19|6811.19|6812.77|6812.77|6816.13|6816.13|6810.81|6810.81|0
1624277700000|2021-06-21 12:15:00|6813.12|6813.12|6812.14|6812.14|6813.12|6813.12|6810.52|6810.52|0
1624278000000|2021-06-21 12:20:00|6812.48|6812.48|6806.65|6806.65|6813.06|6813.06|6804.37|6804.37|0
1624278300000|2021-06-21 12:25:00|6805.95|6805.95|6802.92|6802.92|6805.95|6805.95|6800.6|6800.6|0
1624278600000|2021-06-21 12:30:00|6802.34|6802.34|6808.26|6808.26|6808.26|6808.26|6801.33|6801.33|0
1624278900000|2021-06-21 12:35:00|6808.61|6808.61|6812.79|6812.79|6813.23|6813.23|6808.61|6808.61|0
1624279200000|2021-06-21 12:40:00|6813.07|6813.07|6802.73|6802.73|6813.42|6813.42|6802.73|6802.73|0
1624279500000|2021-06-21 12:45:00|6802.45|6802.45|6802.77|6802.77|6802.77|6802.77|6799.75|6799.75|0
1624279800000|2021-06-21 12:50:00|6803.25|6803.25|6809.54|6809.54|6810.77|6810.77|6803.25|6803.25|0
1624280100000|2021-06-21 12:55:00|6809.25|6809.25|6808.93|6808.93|6811.02|6811.02|6807.71|6807.71|0
1624280400000|2021-06-21 13:00:00|6808.64|6808.64|6803.45|6803.45|6808.64|6808.64|6799.82|6799.82|0
1624280700000|2021-06-21 13:05:00|6804.16|6804.16|6799.89|6799.89|6804.71|6804.71|6799.38|6799.38|0
1624281000000|2021-06-21 13:10:00|6800.38|6800.38|6799.9|6799.9|6801.9|6801.9|6796.98|6796.98|0
1624281300000|2021-06-21 13:15:00|6799.55|6799.55|6796.05|6796.05|6800.87|6800.87|6795.87|6795.87|0
1624281600000|2021-06-21 13:20:00|6796.63|6796.63|6791.37|6791.37|6798.21|6798.21|6791.04|6791.04|0
1624281900000|2021-06-21 13:25:00|6789.49|6789.49|6795.11|6795.11|6795.11|6795.11|6788.81|6788.81|0
1624282200000|2021-06-21 13:30:00|6795.46|6795.46|6801.14|6801.14|6801.14|6801.14|6791.91|6791.91|0
1624282500000|2021-06-21 13:35:00|6801.49|6801.49|6806.89|6806.89|6807.42|6807.42|6801.49|6801.49|0
1624282800000|2021-06-21 13:40:00|6807.47|6807.47|6808.02|6808.02|6810.77|6810.77|6807.09|6807.09|0
1624283100000|2021-06-21 13:45:00|6807.47|6807.47|6810.76|6810.76|6812.09|6812.09|6800.99|6800.99|0
1624283400000|2021-06-21 13:50:00|6810.06|6810.06|6811.97|6811.97|6811.97|6811.97|6807.05|6807.05|0
1624283700000|2021-06-21 13:55:00|6812.32|6812.32|6803.19|6803.19|6812.67|6812.67|6803.19|6803.19|0
1624284000000|2021-06-21 14:00:00|6803.53|6803.53|6807.95|6807.95|6807.98|6807.98|6803.53|6803.53|0
1624284300000|2021-06-21 14:05:00|6809|6809|6819.29|6819.29|6819.29|6819.29|6809|6809|0
1624284600000|2021-06-21 14:10:00|6820.27|6820.27|6824.01|6824.01|6824.01|6824.01|6820.27|6820.27|0
1624284900000|2021-06-21 14:15:00|6824.2|6824.2|6826.95|6826.95|6829.94|6829.94|6824.2|6824.2|0
1624285200000|2021-06-21 14:20:00|6827.14|6827.14|6834.2|6834.2|6834.55|6834.55|6827.14|6827.14|0
1624285500000|2021-06-21 14:25:00|6834.95|6834.95|6841.94|6841.94|6844.06|6844.06|6834.73|6834.73|0
1624285800000|2021-06-21 14:30:00|6842.12|6842.12|6848|6848|6848.19|6848.19|6842.12|6842.12|0
1624286100000|2021-06-21 14:35:00|6848.75|6848.75|6850.07|6850.07|6850.07|6850.07|6846.3|6846.3|0
1624286400000|2021-06-21 14:40:00|6850.44|6850.44|6860.26|6860.26|6863.2|6863.2|6850.44|6850.44|0
1624286700000|2021-06-21 14:45:00|6859.89|6859.89|6858.22|6858.22|6860.87|6860.87|6855.6|6855.6|0
1624287000000|2021-06-21 14:50:00|6858.57|6858.57|6859.23|6859.23|6860.51|6860.51|6857.32|6857.32|0
1624287300000|2021-06-21 14:55:00|6859.59|6859.59|6868.44|6868.44|6868.63|6868.63|6859.56|6859.56|0
1624287600000|2021-06-21 15:00:00|6868.93|6868.93|6854.87|6854.87|6868.93|6868.93|6854.87|6854.87|0
1624287900000|2021-06-21 15:05:00|6855.22|6855.22|6852.28|6852.28|6855.65|6855.65|6851.91|6851.91|0
1624288200000|2021-06-21 15:10:00|6851.91|6851.91|6853.67|6853.67|6853.82|6853.82|6850.58|6850.58|0
1624288500000|2021-06-21 15:15:00|6854.01|6854.01|6858.01|6858.01|6858.01|6858.01|6853.64|6853.64|0
1624288800000|2021-06-21 15:20:00|6857.64|6857.64|6862.4|6862.4|6862.4|6862.4|6857.2|6857.2|0
1624289100000|2021-06-21 15:25:00|6862.02|6862.02|6862.63|6862.63|6869.12|6869.12|6861.14|6861.14|0
1624346100000|2021-06-22 07:15:00|6875.95|6875.95|6874.57|6874.57|6883.24|6883.24|6873.54|6873.54|0
1624346400000|2021-06-22 07:20:00|6874.22|6874.22|6856.62|6856.62|6874.22|6874.22|6849.89|6849.89|0
1624346700000|2021-06-22 07:25:00|6857.36|6857.36|6857.09|6857.09|6859.21|6859.21|6854.61|6854.61|0
1624347000000|2021-06-22 07:30:00|6857.44|6857.44|6872.51|6872.51|6872.51|6872.51|6855.83|6855.83|0
1624347300000|2021-06-22 07:35:00|6872.22|6872.22|6871.81|6871.81|6873.57|6873.57|6870.55|6870.55|0
1624347600000|2021-06-22 07:40:00|6871.11|6871.11|6884.74|6884.74|6886.73|6886.73|6869.67|6869.67|0
1624347900000|2021-06-22 07:45:00|6885.09|6885.09|6876.78|6876.78|6887.9|6887.9|6873.36|6873.36|0
1624348200000|2021-06-22 07:50:00|6876.08|6876.08|6878.65|6878.65|6881.59|6881.59|6874.9|6874.9|0
1624348500000|2021-06-22 07:55:00|6879.01|6879.01|6872.89|6872.89|6880.11|6880.11|6872.28|6872.28|0
1624348800000|2021-06-22 08:00:00|6873.24|6873.24|6893.33|6893.33|6893.33|6893.33|6873.1|6873.1|0
1624349100000|2021-06-22 08:05:00|6892.6|6892.6|6893.42|6893.42|6900.76|6900.76|6892.6|6892.6|0
1624349400000|2021-06-22 08:10:00|6893.97|6893.97|6888.53|6888.53|6897.45|6897.45|6888.53|6888.53|0
1624349700000|2021-06-22 08:15:00|6888.35|6888.35|6881.02|6881.02|6888.35|6888.35|6879.89|6879.89|0
1624350000000|2021-06-22 08:20:00|6881.31|6881.31|6877.67|6877.67|6881.66|6881.66|6877.67|6877.67|0
1624350300000|2021-06-22 08:25:00|6877.96|6877.96|6869.68|6869.68|6877.96|6877.96|6869.31|6869.31|0
1624350600000|2021-06-22 08:30:00|6869.1|6869.1|6875.05|6875.05|6877.68|6877.68|6866.19|6866.19|0
1624350900000|2021-06-22 08:35:00|6874.41|6874.41|6865.68|6865.68|6874.41|6874.41|6864.68|6864.68|0
1624351200000|2021-06-22 08:40:00|6864.98|6864.98|6866.04|6866.04|6866.04|6866.04|6863.47|6863.47|0
1624351500000|2021-06-22 08:45:00|6865.67|6865.67|6872.63|6872.63|6873.01|6873.01|6864.57|6864.57|0
1624351800000|2021-06-22 08:50:00|6871.65|6871.65|6869.22|6869.22|6872.2|6872.2|6868.35|6868.35|0
1624352100000|2021-06-22 08:55:00|6868.73|6868.73|6862.43|6862.43|6868.73|6868.73|6858.67|6858.67|0
1624352400000|2021-06-22 09:00:00|6863|6863|6874.42|6874.42|6874.42|6874.42|6863|6863|0
1624352700000|2021-06-22 09:05:00|6874.98|6874.98|6872.19|6872.19|6874.98|6874.98|6870.84|6870.84|0
1624353000000|2021-06-22 09:10:00|6873.31|6873.31|6870.33|6870.33|6873.31|6873.31|6870.05|6870.05|0
1624353300000|2021-06-22 09:15:00|6871.04|6871.04|6864.67|6864.67|6871.04|6871.04|6864.67|6864.67|0
1624353600000|2021-06-22 09:20:00|6864.31|6864.31|6857.7|6857.7|6865.06|6865.06|6857.7|6857.7|0
1624353900000|2021-06-22 09:25:00|6857.32|6857.32|6868.05|6868.05|6868.05|6868.05|6857.14|6857.14|0
1624354200000|2021-06-22 09:30:00|6868.4|6868.4|6873.11|6873.11|6873.11|6873.11|6868.4|6868.4|0
1624354500000|2021-06-22 09:35:00|6872.83|6872.83|6869.23|6869.23|6875.78|6875.78|6869.23|6869.23|0
1624354800000|2021-06-22 09:40:00|6868.4|6868.4|6868.11|6868.11|6868.4|6868.4|6863.34|6863.34|0
1624355100000|2021-06-22 09:45:00|6868.81|6868.81|6871.22|6871.22|6871.22|6871.22|6868.75|6868.75|0
1624355400000|2021-06-22 09:50:00|6872.27|6872.27|6871.27|6871.27|6873.34|6873.34|6868.51|6868.51|0
1624355700000|2021-06-22 09:55:00|6870.53|6870.53|6870.2|6870.2|6871.94|6871.94|6869.04|6869.04|0
1624356000000|2021-06-22 10:00:00|6870.55|6870.55|6888.56|6888.56|6888.56|6888.56|6869.62|6869.62|0
1624356300000|2021-06-22 10:05:00|6888.21|6888.21|6896.69|6896.69|6897.06|6897.06|6888.21|6888.21|0
1624356600000|2021-06-22 10:10:00|6896.41|6896.41|6898.39|6898.39|6899.19|6899.19|6896.41|6896.41|0
1624356900000|2021-06-22 10:15:00|6898.58|6898.58|6894.22|6894.22|6899.51|6899.51|6894.22|6894.22|0
1624357200000|2021-06-22 10:20:00|6893.52|6893.52|6889.19|6889.19|6893.89|6893.89|6887.92|6887.92|0
1624357500000|2021-06-22 10:25:00|6888.71|6888.71|6888.32|6888.32|6888.89|6888.89|6883.67|6883.67|0
1624357800000|2021-06-22 10:30:00|6889.02|6889.02|6893.67|6893.67|6893.93|6893.93|6889.02|6889.02|0
1624358100000|2021-06-22 10:35:00|6893.3|6893.3|6896.04|6896.04|6896.04|6896.04|6893.3|6893.3|0
1624358400000|2021-06-22 10:40:00|6896.53|6896.53|6891.47|6891.47|6896.53|6896.53|6890.78|6890.78|0
1624358700000|2021-06-22 10:45:00|6891.83|6891.83|6886.86|6886.86|6893.46|6893.46|6886.86|6886.86|0
1624359000000|2021-06-22 10:50:00|6886.16|6886.16|6884.84|6884.84|6886.51|6886.51|6883.88|6883.88|0
1624359300000|2021-06-22 10:55:00|6885.19|6885.19|6888.25|6888.25|6888.25|6888.25|6882.72|6882.72|0
1624359600000|2021-06-22 11:00:00|6888.6|6888.6|6887.83|6887.83|6889.65|6889.65|6884.86|6884.86|0
1624359900000|2021-06-22 11:05:00|6887.13|6887.13|6892.46|6892.46|6892.46|6892.46|6886.95|6886.95|0
1624360200000|2021-06-22 11:10:00|6892.11|6892.11|6894.6|6894.6|6897.08|6897.08|6889.06|6889.06|0
1624360500000|2021-06-22 11:15:00|6895.09|6895.09|6899.97|6899.97|6899.97|6899.97|6893.89|6893.89|0
1624360800000|2021-06-22 11:20:00|6900.26|6900.26|6898.42|6898.42|6901.14|6901.14|6896.35|6896.35|0
1624361100000|2021-06-22 11:25:00|6898.04|6898.04|6902.29|6902.29|6902.29|6902.29|6898.04|6898.04|0
1624361400000|2021-06-22 11:30:00|6902.1|6902.1|6903.3|6903.3|6905|6905|6901.9|6901.9|0
1624361700000|2021-06-22 11:35:00|6902.92|6902.92|6901.09|6901.09|6902.92|6902.92|6900.61|6900.61|0
1624362000000|2021-06-22 11:40:00|6900.8|6900.8|6897.92|6897.92|6900.8|6900.8|6897.1|6897.1|0
1624362300000|2021-06-22 11:45:00|6896.52|6896.52|6900.89|6900.89|6900.89|6900.89|6894.04|6894.04|0
1624362600000|2021-06-22 11:50:00|6900.19|6900.19|6904.09|6904.09|6904.09|6904.09|6898.33|6898.33|0
1624362900000|2021-06-22 11:55:00|6904.45|6904.45|6906.66|6906.66|6908.51|6908.51|6904.45|6904.45|0
1624363200000|2021-06-22 12:00:00|6906.29|6906.29|6901.11|6901.11|6906.29|6906.29|6900.81|6900.81|0
1624363500000|2021-06-22 12:05:00|6900.41|6900.41|6900.28|6900.28|6903.44|6903.44|6899.01|6899.01|0
1624363800000|2021-06-22 12:10:00|6900|6900|6896.72|6896.72|6900.55|6900.55|6895.43|6895.43|0
1624364100000|2021-06-22 12:15:00|6896.02|6896.02|6893.45|6893.45|6896.31|6896.31|6890.52|6890.52|0
1624364400000|2021-06-22 12:20:00|6893.27|6893.27|6897.6|6897.6|6898.07|6898.07|6892.71|6892.71|0
1624364700000|2021-06-22 12:25:00|6897.23|6897.23|6894.84|6894.84|6898.41|6898.41|6893.82|6893.82|0
1624365000000|2021-06-22 12:30:00|6895.59|6895.59|6896|6896|6897.62|6897.62|6895|6895|0
1624365300000|2021-06-22 12:35:00|6896.28|6896.28|6890.64|6890.64|6899.04|6899.04|6890.3|6890.3|0
1624365600000|2021-06-22 12:40:00|6890.83|6890.83|6888.99|6888.99|6890.83|6890.83|6883.69|6883.69|0
1624365900000|2021-06-22 12:45:00|6888.29|6888.29|6890.3|6890.3|6890.49|6890.49|6885.51|6885.51|0
1624366200000|2021-06-22 12:50:00|6889.81|6889.81|6893.25|6893.25|6893.25|6893.25|6887.52|6887.52|0
1624366500000|2021-06-22 12:55:00|6893.43|6893.43|6893.79|6893.79|6896.28|6896.28|6892.98|6892.98|0
1624366800000|2021-06-22 13:00:00|6893.81|6893.81|6896.33|6896.33|6896.52|6896.52|6889.79|6889.79|0
1624367100000|2021-06-22 13:05:00|6895.85|6895.85|6897.47|6897.47|6900.5|6900.5|6895.85|6895.85|0
1624367400000|2021-06-22 13:10:00|6898.21|6898.21|6899.01|6899.01|6900.7|6900.7|6897.18|6897.18|0
1624367700000|2021-06-22 13:15:00|6899.2|6899.2|6902.94|6902.94|6905.03|6905.03|6899.2|6899.2|0
1624368000000|2021-06-22 13:20:00|6902.57|6902.57|6904.88|6904.88|6905.25|6905.25|6900.95|6900.95|0
1624368300000|2021-06-22 13:25:00|6905.06|6905.06|6904.96|6904.96|6905.72|6905.72|6902.21|6902.21|0
1624368600000|2021-06-22 13:30:00|6903.99|6903.99|6910.1|6910.1|6911.7|6911.7|6903.99|6903.99|0
1624368900000|2021-06-22 13:35:00|6909.72|6909.72|6898.52|6898.52|6910.09|6910.09|6897.39|6897.39|0
1624369200000|2021-06-22 13:40:00|6898.81|6898.81|6901.32|6901.32|6906.04|6906.04|6898.81|6898.81|0
1624369500000|2021-06-22 13:45:00|6900.84|6900.84|6909.58|6909.58|6911.16|6911.16|6900.84|6900.84|0
1624369800000|2021-06-22 13:50:00|6909.39|6909.39|6904.46|6904.46|6909.42|6909.42|6902.72|6902.72|0
1624370100000|2021-06-22 13:55:00|6904.11|6904.11|6903.74|6903.74|6904.11|6904.11|6902.01|6902.01|0
1624370400000|2021-06-22 14:00:00|6904.79|6904.79|6898.62|6898.62|6904.79|6904.79|6898.2|6898.2|0
1624370700000|2021-06-22 14:05:00|6899.38|6899.38|6900.54|6900.54|6905.95|6905.95|6899.14|6899.14|0
1624371000000|2021-06-22 14:10:00|6901.11|6901.11|6904.06|6904.06|6904.63|6904.63|6901.11|6901.11|0
1624371300000|2021-06-22 14:15:00|6904.24|6904.24|6916.49|6916.49|6917.24|6917.24|6904.24|6904.24|0
1624371600000|2021-06-22 14:20:00|6915.92|6915.92|6918.4|6918.4|6919.15|6919.15|6914.4|6914.4|0
1624371900000|2021-06-22 14:25:00|6918.89|6918.89|6916.35|6916.35|6918.89|6918.89|6914.87|6914.87|0
1624372200000|2021-06-22 14:30:00|6916.69|6916.69|6925.35|6925.35|6925.35|6925.35|6916.69|6916.69|0
1624372500000|2021-06-22 14:35:00|6925.72|6925.72|6918.44|6918.44|6925.72|6925.72|6915.22|6915.22|0
1624372800000|2021-06-22 14:40:00|6918.07|6918.07|6917.04|6917.04|6919.56|6919.56|6915.17|6915.17|0
1624373100000|2021-06-22 14:45:00|6916.69|6916.69|6917.83|6917.83|6918|6918|6914.25|6914.25|0
1624373400000|2021-06-22 14:50:00|6917.46|6917.46|6918.49|6918.49|6923.44|6923.44|6916.33|6916.33|0
1624373700000|2021-06-22 14:55:00|6918.31|6918.31|6918.15|6918.15|6918.85|6918.85|6915.71|6915.71|0
1624374000000|2021-06-22 15:00:00|6917.8|6917.8|6912.39|6912.39|6917.8|6917.8|6912.36|6912.36|0
1624374300000|2021-06-22 15:05:00|6912.2|6912.2|6911.37|6911.37|6914.44|6914.44|6911.18|6911.18|0
1624374600000|2021-06-22 15:10:00|6910.61|6910.61|6910.11|6910.11|6912.89|6912.89|6910.11|6910.11|0
1624374900000|2021-06-22 15:15:00|6910.6|6910.6|6910.45|6910.45|6911.34|6911.34|6907.42|6907.42|0
1624375200000|2021-06-22 15:20:00|6910.82|6910.82|6920.33|6920.33|6920.63|6920.63|6909.9|6909.9|0
1624375500000|2021-06-22 15:25:00|6919.96|6919.96|6920.71|6920.71|6925.37|6925.37|6919.44|6919.44|0
1624432500000|2021-06-23 07:15:00|6896.31|6896.31|6890.64|6890.64|6896.31|6896.31|6887.95|6887.95|0
1624432800000|2021-06-23 07:20:00|6890.46|6890.46|6884.5|6884.5|6892.67|6892.67|6882.37|6882.37|0
1624433100000|2021-06-23 07:25:00|6884.85|6884.85|6871.2|6871.2|6885.2|6885.2|6871.2|6871.2|0
1624433400000|2021-06-23 07:30:00|6871.27|6871.27|6876.87|6876.87|6876.87|6876.87|6869.94|6869.94|0
1624433700000|2021-06-23 07:35:00|6877.06|6877.06|6863.97|6863.97|6877.92|6877.92|6863.62|6863.62|0
1624434000000|2021-06-23 07:40:00|6862.82|6862.82|6866.43|6866.43|6867.97|6867.97|6860.38|6860.38|0
1624434300000|2021-06-23 07:45:00|6865.46|6865.46|6871.54|6871.54|6872.66|6872.66|6865.46|6865.46|0
1624434600000|2021-06-23 07:50:00|6872.03|6872.03|6862.51|6862.51|6872.03|6872.03|6862.51|6862.51|0
1624434900000|2021-06-23 07:55:00|6862.32|6862.32|6865.65|6865.65|6865.65|6865.65|6859.31|6859.31|0
1624435200000|2021-06-23 08:00:00|6867.12|6867.12|6869.1|6869.1|6870.13|6870.13|6866.56|6866.56|0
1624435500000|2021-06-23 08:05:00|6869.47|6869.47|6866.23|6866.23|6874.75|6874.75|6865.3|6865.3|0
1624435800000|2021-06-23 08:10:00|6866.93|6866.93|6857.4|6857.4|6866.93|6866.93|6854.39|6854.39|0
1624436100000|2021-06-23 08:15:00|6856.7|6856.7|6853.66|6853.66|6856.7|6856.7|6849.6|6849.6|0
1624436400000|2021-06-23 08:20:00|6853.17|6853.17|6858.02|6858.02|6858.02|6858.02|6852.68|6852.68|0
1624436700000|2021-06-23 08:25:00|6858.57|6858.57|6863.21|6863.21|6863.88|6863.88|6858.57|6858.57|0
1624437000000|2021-06-23 08:30:00|6862.92|6862.92|6866.43|6866.43|6867.42|6867.42|6862.92|6862.92|0
1624437300000|2021-06-23 08:35:00|6866.05|6866.05|6875.76|6875.76|6875.76|6875.76|6866.05|6866.05|0
1624437600000|2021-06-23 08:40:00|6875.58|6875.58|6875.37|6875.37|6878.95|6878.95|6871.59|6871.59|0
1624437900000|2021-06-23 08:45:00|6875.02|6875.02|6875.56|6875.56|6876.88|6876.88|6872.08|6872.08|0
1624438200000|2021-06-23 08:50:00|6876.26|6876.26|6873.24|6873.24|6878.15|6878.15|6873.06|6873.06|0
1624438500000|2021-06-23 08:55:00|6873.6|6873.6|6870.55|6870.55|6873.97|6873.97|6866.02|6866.02|0
1624438800000|2021-06-23 09:00:00|6870.84|6870.84|6867.31|6867.31|6873.52|6873.52|6865.49|6865.49|0
1624439100000|2021-06-23 09:05:00|6867.68|6867.68|6866.63|6866.63|6867.68|6867.68|6860.02|6860.02|0
1624439400000|2021-06-23 09:10:00|6866.26|6866.26|6864.31|6864.31|6867.56|6867.56|6864.31|6864.31|0
1624439700000|2021-06-23 09:15:00|6864.13|6864.13|6853.07|6853.07|6864.13|6864.13|6853.07|6853.07|0
1624440000000|2021-06-23 09:20:00|6852.69|6852.69|6848.84|6848.84|6853.75|6853.75|6847.79|6847.79|0
1624440300000|2021-06-23 09:25:00|6849.19|6849.19|6855.85|6855.85|6855.85|6855.85|6847.42|6847.42|0
1624440600000|2021-06-23 09:30:00|6856.54|6856.54|6862.14|6862.14|6862.14|6862.14|6854|6854|0
1624440900000|2021-06-23 09:35:00|6862.35|6862.35|6863.82|6863.82|6864.57|6864.57|6860.43|6860.43|0
1624441200000|2021-06-23 09:40:00|6864.2|6864.2|6869.15|6869.15|6869.16|6869.16|6864.2|6864.2|0
1624441500000|2021-06-23 09:45:00|6870.12|6870.12|6873.53|6873.53|6874.58|6874.58|6869.29|6869.29|0
1624441800000|2021-06-23 09:50:00|6872.83|6872.83|6871.28|6871.28|6873.44|6873.44|6871.22|6871.22|0
1624442100000|2021-06-23 09:55:00|6871.83|6871.83|6867.67|6867.67|6871.83|6871.83|6867.66|6867.66|0
1624442400000|2021-06-23 10:00:00|6867.3|6867.3|6862.95|6862.95|6867.3|6867.3|6862.95|6862.95|0
1624442700000|2021-06-23 10:05:00|6862.6|6862.6|6869|6869|6869.49|6869.49|6861.67|6861.67|0
1624443000000|2021-06-23 10:10:00|6869.18|6869.18|6880.5|6880.5|6880.5|6880.5|6867.32|6867.32|0
1624443300000|2021-06-23 10:15:00|6879.75|6879.75|6885.98|6885.98|6887.43|6887.43|6879.75|6879.75|0
1624443600000|2021-06-23 10:20:00|6885.49|6885.49|6889.38|6889.38|6889.38|6889.38|6885|6885|0
1624443900000|2021-06-23 10:25:00|6888.25|6888.25|6894.5|6894.5|6894.5|6894.5|6887.65|6887.65|0
1624444200000|2021-06-23 10:30:00|6894.99|6894.99|6889.32|6889.32|6897.06|6897.06|6888.97|6888.97|0
1624444500000|2021-06-23 10:35:00|6889.14|6889.14|6881.16|6881.16|6889.14|6889.14|6879.28|6879.28|0
1624444800000|2021-06-23 10:40:00|6881.53|6881.53|6883.84|6883.84|6886.28|6886.28|6881.21|6881.21|0
1624445100000|2021-06-23 10:45:00|6883.47|6883.47|6889|6889|6889.69|6889.69|6883.47|6883.47|0
1624445400000|2021-06-23 10:50:00|6889.35|6889.35|6882.59|6882.59|6889.35|6889.35|6882.09|6882.09|0
1624445700000|2021-06-23 10:55:00|6882.21|6882.21|6886.51|6886.51|6886.51|6886.51|6880.78|6880.78|0
1624446000000|2021-06-23 11:00:00|6885.85|6885.85|6877.76|6877.76|6885.85|6885.85|6876.29|6876.29|0
1624446300000|2021-06-23 11:05:00|6877.57|6877.57|6879.22|6879.22|6879.92|6879.92|6874.52|6874.52|0
1624446600000|2021-06-23 11:10:00|6879.93|6879.93|6880.49|6880.49|6882.46|6882.46|6877.12|6877.12|0
1624446900000|2021-06-23 11:15:00|6879.74|6879.74|6881.45|6881.45|6881.45|6881.45|6876.52|6876.52|0
1624447200000|2021-06-23 11:20:00|6881.8|6881.8|6875.18|6875.18|6883.19|6883.19|6873.99|6873.99|0
1624447500000|2021-06-23 11:25:00|6874.89|6874.89|6877.81|6877.81|6877.81|6877.81|6872.42|6872.42|0
1624447800000|2021-06-23 11:30:00|6878.3|6878.3|6885.83|6885.83|6885.83|6885.83|6878.3|6878.3|0
1624448100000|2021-06-23 11:35:00|6886.53|6886.53|6886.14|6886.14|6889.56|6889.56|6884.14|6884.14|0
1624448400000|2021-06-23 11:40:00|6886.49|6886.49|6892.86|6892.86|6892.86|6892.86|6886.49|6886.49|0
1624448700000|2021-06-23 11:45:00|6893.35|6893.35|6895.87|6895.87|6895.87|6895.87|6892.3|6892.3|0
1624449000000|2021-06-23 11:50:00|6896.36|6896.36|6898.34|6898.34|6900.99|6900.99|6896.36|6896.36|0
1624449300000|2021-06-23 11:55:00|6897.98|6897.98|6901.69|6901.69|6901.69|6901.69|6897.98|6897.98|0
1624449600000|2021-06-23 12:00:00|6901.87|6901.87|6902|6902|6905.19|6905.19|6901.87|6901.87|0
1624449900000|2021-06-23 12:05:00|6902.19|6902.19|6901.71|6901.71|6902.31|6902.31|6899.26|6899.26|0
1624450200000|2021-06-23 12:10:00|6901.36|6901.36|6896.42|6896.42|6901.7|6901.7|6896.42|6896.42|0
1624450500000|2021-06-23 12:15:00|6896.07|6896.07|6896.41|6896.41|6896.42|6896.42|6893.93|6893.93|0
1624450800000|2021-06-23 12:20:00|6896.9|6896.9|6907.87|6907.87|6908.25|6908.25|6896.9|6896.9|0
1624451100000|2021-06-23 12:25:00|6908.25|6908.25|6903.18|6903.18|6908.76|6908.76|6902|6902|0
1624451400000|2021-06-23 12:30:00|6903|6903|6900.41|6900.41|6904.69|6904.69|6900.41|6900.41|0
1624451700000|2021-06-23 12:35:00|6898.91|6898.91|6894.53|6894.53|6899.11|6899.11|6894.53|6894.53|0
1624452000000|2021-06-23 12:40:00|6895.22|6895.22|6895.55|6895.55|6896.2|6896.2|6894.8|6894.8|0
1624452300000|2021-06-23 12:45:00|6895.9|6895.9|6896.42|6896.42|6896.42|6896.42|6893.43|6893.43|0
1624452600000|2021-06-23 12:50:00|6896.07|6896.07|6900.2|6900.2|6900.2|6900.2|6896.07|6896.07|0
1624452900000|2021-06-23 12:55:00|6900.55|6900.55|6901.63|6901.63|6902.46|6902.46|6899.26|6899.26|0
1624453200000|2021-06-23 13:00:00|6902.33|6902.33|6898.72|6898.72|6902.33|6902.33|6898.4|6898.4|0
1624453500000|2021-06-23 13:05:00|6899.41|6899.41|6898.57|6898.57|6899.41|6899.41|6896.48|6896.48|0
1624453800000|2021-06-23 13:10:00|6898.29|6898.29|6898.78|6898.78|6898.78|6898.78|6894.89|6894.89|0
1624454100000|2021-06-23 13:15:00|6899.15|6899.15|6900.36|6900.36|6902.11|6902.11|6899.15|6899.15|0
1624454400000|2021-06-23 13:20:00|6900.01|6900.01|6902.74|6902.74|6904.62|6904.62|6900.01|6900.01|0
1624454700000|2021-06-23 13:25:00|6902.25|6902.25|6899.94|6899.94|6902.6|6902.6|6899.56|6899.56|0
1624455000000|2021-06-23 13:30:00|6900.31|6900.31|6897.3|6897.3|6910.06|6910.06|6897.3|6897.3|0
1624455300000|2021-06-23 13:35:00|6897.48|6897.48|6896.71|6896.71|6904.4|6904.4|6896.3|6896.3|0
1624455600000|2021-06-23 13:40:00|6897.09|6897.09|6897.13|6897.13|6897.96|6897.96|6893.98|6893.98|0
1624455900000|2021-06-23 13:45:00|6897.42|6897.42|6895.74|6895.74|6898.46|6898.46|6894.15|6894.15|0
1624456200000|2021-06-23 13:50:00|6896.11|6896.11|6894.28|6894.28|6896.93|6896.93|6894.28|6894.28|0
1624456500000|2021-06-23 13:55:00|6894.77|6894.77|6896.99|6896.99|6897.09|6897.09|6892.94|6892.94|0
1624456800000|2021-06-23 14:00:00|6897.27|6897.27|6896.77|6896.77|6898.29|6898.29|6894.14|6894.14|0
1624457100000|2021-06-23 14:05:00|6896.96|6896.96|6892.1|6892.1|6896.96|6896.96|6891.18|6891.18|0
1624457400000|2021-06-23 14:10:00|6891.75|6891.75|6886.66|6886.66|6892.89|6892.89|6885.96|6885.96|0
1624457700000|2021-06-23 14:15:00|6887.41|6887.41|6890.14|6890.14|6890.14|6890.14|6887.41|6887.41|0
1624458000000|2021-06-23 14:20:00|6889.79|6889.79|6891.89|6891.89|6892.96|6892.96|6889.79|6889.79|0
1624458300000|2021-06-23 14:25:00|6891.34|6891.34|6894.38|6894.38|6894.38|6894.38|6889.43|6889.43|0
1624458600000|2021-06-23 14:30:00|6894.73|6894.73|6893.19|6893.19|6897.46|6897.46|6893.19|6893.19|0
1624458900000|2021-06-23 14:35:00|6892.7|6892.7|6884.27|6884.27|6892.7|6892.7|6884.27|6884.27|0
1624459200000|2021-06-23 14:40:00|6884.62|6884.62|6888.43|6888.43|6888.43|6888.43|6884.36|6884.36|0
1624459500000|2021-06-23 14:45:00|6888.08|6888.08|6881.92|6881.92|6888.43|6888.43|6881.92|6881.92|0
1624459800000|2021-06-23 14:50:00|6882.27|6882.27|6883.44|6883.44|6883.44|6883.44|6879.68|6879.68|0
1624460100000|2021-06-23 14:55:00|6883.78|6883.78|6888.4|6888.4|6888.4|6888.4|6883.43|6883.43|0
1624460400000|2021-06-23 15:00:00|6889.15|6889.15|6885.99|6885.99|6890.26|6890.26|6885.9|6885.9|0
1624460700000|2021-06-23 15:05:00|6886.33|6886.33|6887.1|6887.1|6890.23|6890.23|6885.99|6885.99|0
1624461000000|2021-06-23 15:10:00|6886.73|6886.73|6884.35|6884.35|6887.29|6887.29|6882.06|6882.06|0
1624461300000|2021-06-23 15:15:00|6883.98|6883.98|6882.41|6882.41|6884.54|6884.54|6882.41|6882.41|0
1624461600000|2021-06-23 15:20:00|6882.61|6882.61|6877.09|6877.09|6882.61|6882.61|6877.09|6877.09|0
1624461900000|2021-06-23 15:25:00|6877.44|6877.44|6872.92|6872.92|6878.47|6878.47|6869.97|6869.97|0
1624518900000|2021-06-24 07:15:00|6899.36|6899.36|6894.43|6894.43|6903.01|6903.01|6891.92|6891.92|0
1624519200000|2021-06-24 07:20:00|6895.48|6895.48|6894.04|6894.04|6897.66|6897.66|6889.07|6889.07|0
1624519500000|2021-06-24 07:25:00|6896.48|6896.48|6882.99|6882.99|6896.97|6896.97|6882.99|6882.99|0
1624519800000|2021-06-24 07:30:00|6881.94|6881.94|6882.61|6882.61|6883.06|6883.06|6876.24|6876.24|0
1624520100000|2021-06-24 07:35:00|6883.1|6883.1|6889.24|6889.24|6890.31|6890.31|6883.1|6883.1|0
1624520400000|2021-06-24 07:40:00|6889.52|6889.52|6890.61|6890.61|6892.59|6892.59|6889.02|6889.02|0
1624520700000|2021-06-24 07:45:00|6891.66|6891.66|6888.42|6888.42|6893.6|6893.6|6887.73|6887.73|0
1624521000000|2021-06-24 07:50:00|6887.86|6887.86|6884.69|6884.69|6888.05|6888.05|6884.42|6884.42|0
1624521300000|2021-06-24 07:55:00|6882.84|6882.84|6878.65|6878.65|6884.46|6884.46|6878.65|6878.65|0
1624521600000|2021-06-24 08:00:00|6878.3|6878.3|6879.9|6879.9|6882.19|6882.19|6877.9|6877.9|0
1624521900000|2021-06-24 08:05:00|6880.25|6880.25|6881.3|6881.3|6882.07|6882.07|6878.53|6878.53|0
1624522200000|2021-06-24 08:10:00|6881.65|6881.65|6879.77|6879.77|6882.22|6882.22|6878.79|6878.79|0
1624522500000|2021-06-24 08:15:00|6879.4|6879.4|6879.12|6879.12|6879.6|6879.6|6874.73|6874.73|0
1624522800000|2021-06-24 08:20:00|6879.69|6879.69|6874.38|6874.38|6884.54|6884.54|6874.38|6874.38|0
1624523100000|2021-06-24 08:25:00|6874.73|6874.73|6863.46|6863.46|6875.71|6875.71|6863.46|6863.46|0
1624523400000|2021-06-24 08:30:00|6865.9|6865.9|6862.31|6862.31|6868.44|6868.44|6861.53|6861.53|0
1624523700000|2021-06-24 08:35:00|6862.66|6862.66|6865.05|6865.05|6865.19|6865.19|6862.15|6862.15|0
1624524000000|2021-06-24 08:40:00|6864.57|6864.57|6861.42|6861.42|6868.68|6868.68|6861.42|6861.42|0
1624524300000|2021-06-24 08:45:00|6861.07|6861.07|6864.61|6864.61|6864.61|6864.61|6859.93|6859.93|0
1624524600000|2021-06-24 08:50:00|6864.26|6864.26|6851.88|6851.88|6864.26|6864.26|6851.88|6851.88|0
1624524900000|2021-06-24 08:55:00|6852.25|6852.25|6842.71|6842.71|6852.25|6852.25|6838.09|6838.09|0
1624525200000|2021-06-24 09:00:00|6843.07|6843.07|6848.11|6848.11|6852.41|6852.41|6843.07|6843.07|0
1624525500000|2021-06-24 09:05:00|6847.62|6847.62|6844.85|6844.85|6847.76|6847.76|6844.15|6844.15|0
1624525800000|2021-06-24 09:10:00|6844.5|6844.5|6849.84|6849.84|6849.84|6849.84|6842.71|6842.71|0
1624526100000|2021-06-24 09:15:00|6850.42|6850.42|6850.42|6850.42|6851.67|6851.67|6846.91|6846.91|0
1624526400000|2021-06-24 09:20:00|6849.29|6849.29|6840.07|6840.07|6849.35|6849.35|6840.07|6840.07|0
1624526700000|2021-06-24 09:25:00|6839.72|6839.72|6838.01|6838.01|6840.09|6840.09|6835.58|6835.58|0
1624527000000|2021-06-24 09:30:00|6837.52|6837.52|6849.58|6849.58|6849.58|6849.58|6836.29|6836.29|0
1624527300000|2021-06-24 09:35:00|6850.28|6850.28|6847.97|6847.97|6850.28|6850.28|6847.62|6847.62|0
1624527600000|2021-06-24 09:40:00|6848.46|6848.46|6852.44|6852.44|6853.14|6853.14|6848.46|6848.46|0
1624527900000|2021-06-24 09:45:00|6851.69|6851.69|6853.38|6853.38|6853.38|6853.38|6848.98|6848.98|0
1624528200000|2021-06-24 09:50:00|6854.08|6854.08|6854.66|6854.66|6855.71|6855.71|6852.17|6852.17|0
1624528500000|2021-06-24 09:55:00|6854.09|6854.09|6854.03|6854.03|6854.38|6854.38|6848.67|6848.67|0
1624528800000|2021-06-24 10:00:00|6854.73|6854.73|6852.26|6852.26|6854.73|6854.73|6850.09|6850.09|0
1624529100000|2021-06-24 10:05:00|6852.55|6852.55|6854.95|6854.95|6855.3|6855.3|6852.55|6852.55|0
1624529400000|2021-06-24 10:10:00|6853.82|6853.82|6855.83|6855.83|6856.6|6856.6|6853.82|6853.82|0
1624529700000|2021-06-24 10:15:00|6856.18|6856.18|6861.72|6861.72|6861.72|6861.72|6856.18|6856.18|0
1624530000000|2021-06-24 10:20:00|6862.64|6862.64|6866.81|6866.81|6866.82|6866.82|6862.54|6862.54|0
1624530300000|2021-06-24 10:25:00|6866.33|6866.33|6867.32|6867.32|6869.81|6869.81|6866.33|6866.33|0
1624530600000|2021-06-24 10:30:00|6867.03|6867.03|6867.55|6867.55|6868.97|6868.97|6866.7|6866.7|0
1624530900000|2021-06-24 10:35:00|6867.06|6867.06|6873.18|6873.18|6873.9|6873.9|6865.58|6865.58|0
1624531200000|2021-06-24 10:40:00|6872.49|6872.49|6873.07|6873.07|6873.07|6873.07|6871.25|6871.25|0
1624531500000|2021-06-24 10:45:00|6872.59|6872.59|6876.84|6876.84|6877.77|6877.77|6872.59|6872.59|0
1624531800000|2021-06-24 10:50:00|6875.86|6875.86|6875.27|6875.27|6878.37|6878.37|6875.27|6875.27|0
1624532100000|2021-06-24 10:55:00|6874.92|6874.92|6871.14|6871.14|6875.76|6875.76|6870.21|6870.21|0
1624532400000|2021-06-24 11:00:00|6871.49|6871.49|6880.73|6880.73|6880.73|6880.73|6871.49|6871.49|0
1624532700000|2021-06-24 11:05:00|6880.38|6880.38|6875.33|6875.33|6885.41|6885.41|6875.33|6875.33|0
1624533000000|2021-06-24 11:10:00|6875.7|6875.7|6868.05|6868.05|6875.7|6875.7|6868.05|6868.05|0
1624533300000|2021-06-24 11:15:00|6867.86|6867.86|6860.78|6860.78|6867.86|6867.86|6860.78|6860.78|0
1624533600000|2021-06-24 11:20:00|6860.43|6860.43|6862.17|6862.17|6862.52|6862.52|6860.01|6860.01|0
1624533900000|2021-06-24 11:25:00|6861.82|6861.82|6865.49|6865.49|6865.49|6865.49|6860.34|6860.34|0
1624534200000|2021-06-24 11:30:00|6865.84|6865.84|6857.77|6857.77|6865.89|6865.89|6857.77|6857.77|0
1624534500000|2021-06-24 11:35:00|6858.05|6858.05|6860.31|6860.31|6860.52|6860.52|6857.69|6857.69|0
1624534800000|2021-06-24 11:40:00|6860.68|6860.68|6860.58|6860.58|6861.78|6861.78|6859.08|6859.08|0
1624535100000|2021-06-24 11:45:00|6860.93|6860.93|6870.03|6870.03|6870.03|6870.03|6860.23|6860.23|0
1624535400000|2021-06-24 11:50:00|6869.75|6869.75|6866.96|6866.96|6870.33|6870.33|6866.96|6866.96|0
1624535700000|2021-06-24 11:55:00|6867.31|6867.31|6866.66|6866.66|6868.75|6868.75|6865.73|6865.73|0
1624536000000|2021-06-24 12:00:00|6866.31|6866.31|6874.06|6874.06|6874.06|6874.06|6866.31|6866.31|0
1624536300000|2021-06-24 12:05:00|6874.35|6874.35|6874.28|6874.28|6878|6878|6874.07|6874.07|0
1624536600000|2021-06-24 12:10:00|6873.91|6873.91|6869.78|6869.78|6874.28|6874.28|6869.64|6869.64|0
1624536900000|2021-06-24 12:15:00|6870.13|6870.13|6871.36|6871.36|6871.9|6871.9|6869.21|6869.21|0
1624537200000|2021-06-24 12:20:00|6872.06|6872.06|6870.21|6870.21|6872.06|6872.06|6869.08|6869.08|0
1624537500000|2021-06-24 12:25:00|6869.83|6869.83|6872.72|6872.72|6873.89|6873.89|6868.99|6868.99|0
1624537800000|2021-06-24 12:30:00|6873.07|6873.07|6869.83|6869.83|6874|6874|6869.83|6869.83|0
1624538100000|2021-06-24 12:35:00|6869.48|6869.48|6869.96|6869.96|6870.59|6870.59|6867.02|6867.02|0
1624538400000|2021-06-24 12:40:00|6870.25|6870.25|6869.85|6869.85|6870.25|6870.25|6866.58|6866.58|0
1624538700000|2021-06-24 12:45:00|6870.19|6870.19|6870.41|6870.41|6872.58|6872.58|6869.03|6869.03|0
1624539000000|2021-06-24 12:50:00|6870.07|6870.07|6867.75|6867.75|6871.88|6871.88|6867.75|6867.75|0
1624539300000|2021-06-24 12:55:00|6867.93|6867.93|6869.33|6869.33|6869.33|6869.33|6864.9|6864.9|0
1624539600000|2021-06-24 13:00:00|6869.82|6869.82|6864.48|6864.48|6870.31|6870.31|6864.29|6864.29|0
1624539900000|2021-06-24 13:05:00|6864.67|6864.67|6870.9|6870.9|6871.25|6871.25|6864.32|6864.32|0
1624540200000|2021-06-24 13:10:00|6871.28|6871.28|6872|6872|6872.35|6872.35|6870.37|6870.37|0
1624540500000|2021-06-24 13:15:00|6872.19|6872.19|6874.59|6874.59|6875.44|6875.44|6871.23|6871.23|0
1624540800000|2021-06-24 13:20:00|6874.3|6874.3|6873.71|6873.71|6876.81|6876.81|6873.71|6873.71|0
1624541100000|2021-06-24 13:25:00|6874.2|6874.2|6872.74|6872.74|6874.69|6874.69|6871.79|6871.79|0
1624541400000|2021-06-24 13:30:00|6873.86|6873.86|6877.53|6877.53|6881.54|6881.54|6872.82|6872.82|0
1624541700000|2021-06-24 13:35:00|6877.91|6877.91|6885.11|6885.11|6888.67|6888.67|6875.8|6875.8|0
1624542000000|2021-06-24 13:40:00|6885.46|6885.46|6877.98|6877.98|6886.13|6886.13|6877.6|6877.6|0
1624542300000|2021-06-24 13:45:00|6878.36|6878.36|6872.52|6872.52|6880.48|6880.48|6872.52|6872.52|0
1624542600000|2021-06-24 13:50:00|6873.99|6873.99|6869.65|6869.65|6874.18|6874.18|6868.96|6868.96|0
1624542900000|2021-06-24 13:55:00|6870.4|6870.4|6867.71|6867.71|6871.82|6871.82|6866.32|6866.32|0
1624543200000|2021-06-24 14:00:00|6868.06|6868.06|6869.11|6869.11|6870.16|6870.16|6865.47|6865.47|0
1624543500000|2021-06-24 14:05:00|6869.46|6869.46|6868.99|6868.99|6870.33|6870.33|6867.06|6867.06|0
1624543800000|2021-06-24 14:10:00|6869.18|6869.18|6874.52|6874.52|6875.5|6875.5|6869.18|6869.18|0
1624544100000|2021-06-24 14:15:00|6874.87|6874.87|6874.28|6874.28|6876.07|6876.07|6873.48|6873.48|0
1624544400000|2021-06-24 14:20:00|6874|6874|6871.13|6871.13|6875.67|6875.67|6871.13|6871.13|0
1624544700000|2021-06-24 14:25:00|6871.32|6871.32|6869.39|6869.39|6872.42|6872.42|6868.33|6868.33|0
1624545000000|2021-06-24 14:30:00|6869.57|6869.57|6871.23|6871.23|6872.12|6872.12|6869.57|6869.57|0
1624545300000|2021-06-24 14:35:00|6871.52|6871.52|6878.32|6878.32|6879.35|6879.35|6871.52|6871.52|0
1624545600000|2021-06-24 14:40:00|6877.97|6877.97|6883.39|6883.39|6884.97|6884.97|6877.27|6877.27|0
1624545900000|2021-06-24 14:45:00|6883.74|6883.74|6888.1|6888.1|6888.1|6888.1|6882.1|6882.1|0
1624546200000|2021-06-24 14:50:00|6888.39|6888.39|6885.38|6885.38|6888.39|6888.39|6884.1|6884.1|0
1624546500000|2021-06-24 14:55:00|6885.57|6885.57|6881.19|6881.19|6886.83|6886.83|6881.19|6881.19|0
1624546800000|2021-06-24 15:00:00|6881.53|6881.53|6883.2|6883.2|6883.61|6883.61|6880.94|6880.94|0
1624547100000|2021-06-24 15:05:00|6883.38|6883.38|6883.52|6883.52|6886.05|6886.05|6883.13|6883.13|0
1624547400000|2021-06-24 15:10:00|6883.15|6883.15|6879.88|6879.88|6883.15|6883.15|6878.77|6878.77|0
1624547700000|2021-06-24 15:15:00|6879.52|6879.52|6883.08|6883.08|6883.08|6883.08|6877.57|6877.57|0
1624548000000|2021-06-24 15:20:00|6883.43|6883.43|6881.18|6881.18|6883.43|6883.43|6880.04|6880.04|0
1624548300000|2021-06-24 15:25:00|6881.55|6881.55|6882.07|6882.07|6882.92|6882.92|6877.81|6877.81|0
1624605300000|2021-06-25 07:15:00|6898.85|6898.85|6894.03|6894.03|6901.98|6901.98|6894.03|6894.03|0
1624605600000|2021-06-25 07:20:00|6891.81|6891.81|6884.97|6884.97|6892.19|6892.19|6884.97|6884.97|0
1624605900000|2021-06-25 07:25:00|6886.47|6886.47|6893|6893|6893|6893|6884.93|6884.93|0
1624606200000|2021-06-25 07:30:00|6893.48|6893.48|6890.75|6890.75|6896.1|6896.1|6890.75|6890.75|0
1624606500000|2021-06-25 07:35:00|6889.78|6889.78|6884.39|6884.39|6889.78|6889.78|6883.7|6883.7|0
1624606800000|2021-06-25 07:40:00|6885.09|6885.09|6893.05|6893.05|6893.05|6893.05|6885.09|6885.09|0
1624607100000|2021-06-25 07:45:00|6894.09|6894.09|6898.79|6898.79|6898.79|6898.79|6894.09|6894.09|0
1624607400000|2021-06-25 07:50:00|6899.83|6899.83|6911.32|6911.32|6911.32|6911.32|6899.83|6899.83|0
1624607700000|2021-06-25 07:55:00|6911.69|6911.69|6911.18|6911.18|6913.18|6913.18|6910.98|6910.98|0
1624608000000|2021-06-25 08:00:00|6911.67|6911.67|6910.81|6910.81|6912.12|6912.12|6910.17|6910.17|0
1624608300000|2021-06-25 08:05:00|6910.44|6910.44|6908.54|6908.54|6910.44|6910.44|6901.57|6901.57|0
1624608600000|2021-06-25 08:10:00|6907.27|6907.27|6906.35|6906.35|6907.27|6907.27|6900.89|6900.89|0
1624608900000|2021-06-25 08:15:00|6905.6|6905.6|6908.74|6908.74|6908.74|6908.74|6903.41|6903.41|0
1624609200000|2021-06-25 08:20:00|6908.39|6908.39|6906.6|6906.6|6909.46|6909.46|6906.6|6906.6|0
1624609500000|2021-06-25 08:25:00|6906.31|6906.31|6899.62|6899.62|6906.31|6906.31|6895.37|6895.37|0
1624609800000|2021-06-25 08:30:00|6899.97|6899.97|6897.66|6897.66|6901.54|6901.54|6896.42|6896.42|0
1624610100000|2021-06-25 08:35:00|6897.29|6897.29|6905.32|6905.32|6905.32|6905.32|6896.1|6896.1|0
1624610400000|2021-06-25 08:40:00|6905.04|6905.04|6908.8|6908.8|6908.93|6908.93|6904.46|6904.46|0
1624610700000|2021-06-25 08:45:00|6908.98|6908.98|6911.6|6911.6|6911.6|6911.6|6908.8|6908.8|0
1624611000000|2021-06-25 08:50:00|6911.22|6911.22|6911.61|6911.61|6913.42|6913.42|6911.22|6911.22|0
1624611300000|2021-06-25 08:55:00|6912.1|6912.1|6911.68|6911.68|6913.6|6913.6|6911.02|6911.02|0
1624611600000|2021-06-25 09:00:00|6911.19|6911.19|6914.09|6914.09|6914.09|6914.09|6907.82|6907.82|0
1624611900000|2021-06-25 09:05:00|6914.44|6914.44|6910.09|6910.09|6914.44|6914.44|6907.67|6907.67|0
1624612200000|2021-06-25 09:10:00|6910.44|6910.44|6914.89|6914.89|6914.89|6914.89|6910.44|6910.44|0
1624612500000|2021-06-25 09:15:00|6914.19|6914.19|6912.63|6912.63|6914.89|6914.89|6911.12|6911.12|0
1624612800000|2021-06-25 09:20:00|6911.65|6911.65|6907.88|6907.88|6911.65|6911.65|6907.38|6907.38|0
1624613100000|2021-06-25 09:25:00|6907.7|6907.7|6908.6|6908.6|6910.24|6910.24|6906.23|6906.23|0
1624613400000|2021-06-25 09:30:00|6908.79|6908.79|6914.07|6914.07|6914.07|6914.07|6908.79|6908.79|0
1624613700000|2021-06-25 09:35:00|6915.46|6915.46|6913.22|6913.22|6915.46|6915.46|6912.21|6912.21|0
1624614000000|2021-06-25 09:40:00|6913.93|6913.93|6916.06|6916.06|6917.25|6917.25|6913.93|6913.93|0
1624614300000|2021-06-25 09:45:00|6916.55|6916.55|6913|6913|6916.55|6916.55|6913|6913|0
1624614600000|2021-06-25 09:50:00|6914.06|6914.06|6918.27|6918.27|6919.67|6919.67|6913.76|6913.76|0
1624614900000|2021-06-25 09:55:00|6917.79|6917.79|6918.42|6918.42|6920.74|6920.74|6916.07|6916.07|0
1624615200000|2021-06-25 10:00:00|6918.79|6918.79|6914.61|6914.61|6918.79|6918.79|6914.27|6914.27|0
1624615500000|2021-06-25 10:05:00|6914.96|6914.96|6912.67|6912.67|6915.31|6915.31|6911.13|6911.13|0
1624615800000|2021-06-25 10:10:00|6913.37|6913.37|6914.72|6914.72|6914.72|6914.72|6912.81|6912.81|0
1624616100000|2021-06-25 10:15:00|6915.7|6915.7|6918.28|6918.28|6919.94|6919.94|6915.67|6915.67|0
1624616400000|2021-06-25 10:20:00|6918.1|6918.1|6925.56|6925.56|6925.56|6925.56|6918.1|6918.1|0
1624616700000|2021-06-25 10:25:00|6925.21|6925.21|6923.89|6923.89|6925.58|6925.58|6920.69|6920.69|0
1624617000000|2021-06-25 10:30:00|6924.45|6924.45|6923.68|6923.68|6926.32|6926.32|6922.94|6922.94|0
1624617300000|2021-06-25 10:35:00|6923.3|6923.3|6920.76|6920.76|6923.3|6923.3|6919.94|6919.94|0
1624617600000|2021-06-25 10:40:00|6921.11|6921.11|6923.57|6923.57|6923.57|6923.57|6919.12|6919.12|0
1624617900000|2021-06-25 10:45:00|6923.2|6923.2|6922.5|6922.5|6923.62|6923.62|6921.75|6921.75|0
1624618200000|2021-06-25 10:50:00|6922.13|6922.13|6919.39|6919.39|6922.13|6922.13|6919.39|6919.39|0
1624618500000|2021-06-25 10:55:00|6919.74|6919.74|6914.11|6914.11|6919.74|6919.74|6912.29|6912.29|0
1624618800000|2021-06-25 11:00:00|6913.9|6913.9|6916.95|6916.95|6917.3|6917.3|6913.9|6913.9|0
1624619100000|2021-06-25 11:05:00|6916.37|6916.37|6918.49|6918.49|6918.49|6918.49|6912.95|6912.95|0
1624619400000|2021-06-25 11:10:00|6918.12|6918.12|6915.2|6915.2|6918.12|6918.12|6911.05|6911.05|0
1624619700000|2021-06-25 11:15:00|6914.85|6914.85|6917.67|6917.67|6917.81|6917.81|6914.5|6914.5|0
1624620000000|2021-06-25 11:20:00|6917.32|6917.32|6917.28|6917.28|6917.77|6917.77|6916.08|6916.08|0
1624620300000|2021-06-25 11:25:00|6916.58|6916.58|6914.74|6914.74|6916.93|6916.93|6913.69|6913.69|0
1624620600000|2021-06-25 11:30:00|6914.39|6914.39|6911.05|6911.05|6915.73|6915.73|6910.67|6910.67|0
1624620900000|2021-06-25 11:35:00|6911.43|6911.43|6911.46|6911.46|6911.46|6911.46|6910.05|6910.05|0
1624621200000|2021-06-25 11:40:00|6912.59|6912.59|6914.2|6914.2|6914.89|6914.89|6912.24|6912.24|0
1624621500000|2021-06-25 11:45:00|6914.38|6914.38|6911.44|6911.44|6914.74|6914.74|6911.09|6911.09|0
1624621800000|2021-06-25 11:50:00|6910.75|6910.75|6909.39|6909.39|6911.58|6911.58|6909.39|6909.39|0
1624622100000|2021-06-25 11:55:00|6909.04|6909.04|6912.12|6912.12|6912.61|6912.61|6908.98|6908.98|0
1624622400000|2021-06-25 12:00:00|6911.77|6911.77|6913.29|6913.29|6914.63|6914.63|6911.77|6911.77|0
1624622700000|2021-06-25 12:05:00|6912.94|6912.94|6909.63|6909.63|6913.31|6913.31|6909.63|6909.63|0
1624623000000|2021-06-25 12:10:00|6909.44|6909.44|6907.63|6907.63|6910.14|6910.14|6907.63|6907.63|0
1624623300000|2021-06-25 12:15:00|6906.66|6906.66|6907.04|6907.04|6907.04|6907.04|6905.44|6905.44|0
1624623600000|2021-06-25 12:20:00|6906.56|6906.56|6914.16|6914.16|6915.2|6915.2|6906.56|6906.56|0
1624623900000|2021-06-25 12:25:00|6913.87|6913.87|6910.96|6910.96|6913.87|6913.87|6909.45|6909.45|0
1624624200000|2021-06-25 12:30:00|6910.59|6910.59|6917.92|6917.92|6918.29|6918.29|6910.59|6910.59|0
1624624500000|2021-06-25 12:35:00|6918.27|6918.27|6917.32|6917.32|6918.62|6918.62|6917.32|6917.32|0
1624624800000|2021-06-25 12:40:00|6916.94|6916.94|6919.92|6919.92|6919.92|6919.92|6915.78|6915.78|0
1624625100000|2021-06-25 12:45:00|6919.57|6919.57|6922.77|6922.77|6922.77|6922.77|6917.39|6917.39|0
1624625400000|2021-06-25 12:50:00|6923.06|6923.06|6925.19|6925.19|6925.44|6925.44|6923.06|6923.06|0
1624625700000|2021-06-25 12:55:00|6924.84|6924.84|6923.53|6923.53|6924.84|6924.84|6923.18|6923.18|0
1624626000000|2021-06-25 13:00:00|6923.72|6923.72|6928.95|6928.95|6930.02|6930.02|6923.72|6923.72|0
1624626300000|2021-06-25 13:05:00|6928.6|6928.6|6924.66|6924.66|6928.6|6928.6|6924.66|6924.66|0
1624626600000|2021-06-25 13:10:00|6925.01|6925.01|6926.66|6926.66|6926.66|6926.66|6924.86|6924.86|0
1624626900000|2021-06-25 13:15:00|6925.69|6925.69|6922.01|6922.01|6925.69|6925.69|6922.01|6922.01|0
1624627200000|2021-06-25 13:20:00|6921.52|6921.52|6922.69|6922.69|6922.69|6922.69|6917.64|6917.64|0
1624627500000|2021-06-25 13:25:00|6922.51|6922.51|6921.24|6921.24|6922.51|6922.51|6918.91|6918.91|0
1624627800000|2021-06-25 13:30:00|6921.6|6921.6|6917.5|6917.5|6924.04|6924.04|6917.01|6917.01|0
1624628100000|2021-06-25 13:35:00|6917.32|6917.32|6921.66|6921.66|6921.94|6921.94|6916.29|6916.29|0
1624628400000|2021-06-25 13:40:00|6922|6922|6921.04|6921.04|6923.85|6923.85|6920.48|6920.48|0
1624628700000|2021-06-25 13:45:00|6921.42|6921.42|6919.58|6919.58|6922.81|6922.81|6919.58|6919.58|0
1624629000000|2021-06-25 13:50:00|6920.14|6920.14|6917.96|6917.96|6921.65|6921.65|6916.97|6916.97|0
1624629300000|2021-06-25 13:55:00|6917.61|6917.61|6912.21|6912.21|6917.61|6917.61|6909.94|6909.94|0
1624629600000|2021-06-25 14:00:00|6912.91|6912.91|6914.14|6914.14|6914.65|6914.65|6910.28|6910.28|0
1624629900000|2021-06-25 14:05:00|6913.95|6913.95|6914.92|6914.92|6916.19|6916.19|6913.95|6913.95|0
1624630200000|2021-06-25 14:10:00|6915.62|6915.62|6915.17|6915.17|6915.62|6915.62|6911.22|6911.22|0
1624630500000|2021-06-25 14:15:00|6916.22|6916.22|6920.19|6920.19|6920.19|6920.19|6915.87|6915.87|0
1624630800000|2021-06-25 14:20:00|6920.9|6920.9|6919.15|6919.15|6922.09|6922.09|6917.47|6917.47|0
1624631100000|2021-06-25 14:25:00|6918.8|6918.8|6917.4|6917.4|6919.29|6919.29|6917.11|6917.11|0
1624631400000|2021-06-25 14:30:00|6916.91|6916.91|6915.45|6915.45|6917.21|6917.21|6915.13|6915.13|0
1624631700000|2021-06-25 14:35:00|6915.27|6915.27|6916.16|6916.16|6916.53|6916.53|6913.21|6913.21|0
1624632000000|2021-06-25 14:40:00|6916.51|6916.51|6913.01|6913.01|6917.28|6917.28|6913.01|6913.01|0
1624632300000|2021-06-25 14:45:00|6913.36|6913.36|6913.39|6913.39|6913.65|6913.65|6912.69|6912.69|0
1624632600000|2021-06-25 14:50:00|6913.02|6913.02|6912.45|6912.45|6914.7|6914.7|6912.31|6912.31|0
1624632900000|2021-06-25 14:55:00|6912.1|6912.1|6912.18|6912.18|6914.36|6914.36|6912.1|6912.1|0
1624633200000|2021-06-25 15:00:00|6911.81|6911.81|6910.49|6910.49|6911.81|6911.81|6910.14|6910.14|0
1624633500000|2021-06-25 15:05:00|6910.14|6910.14|6909.29|6909.29|6910.49|6910.49|6908.79|6908.79|0
1624633800000|2021-06-25 15:10:00|6909.77|6909.77|6911.98|6911.98|6913.26|6913.26|6909.42|6909.42|0
1624634100000|2021-06-25 15:15:00|6911.7|6911.7|6914.17|6914.17|6915.96|6915.96|6911.32|6911.32|0
1624634400000|2021-06-25 15:20:00|6914.52|6914.52|6915.92|6915.92|6917.29|6917.29|6914.2|6914.2|0
1624634700000|2021-06-25 15:25:00|6916.12|6916.12|6911.56|6911.56|6917.05|6917.05|6910.37|6910.37|0
1624864500000|2021-06-28 07:15:00|6904.47|6904.47|6916.3|6916.3|6917.78|6917.78|6904.47|6904.47|0
1624864800000|2021-06-28 07:20:00|6915.26|6915.26|6916.33|6916.33|6916.62|6916.62|6912.79|6912.79|0
1624865100000|2021-06-28 07:25:00|6915.98|6915.98|6910.35|6910.35|6916.93|6916.93|6908.18|6908.18|0
1624865400000|2021-06-28 07:30:00|6909.2|6909.2|6907.25|6907.25|6909.49|6909.49|6907.25|6907.25|0
1624865700000|2021-06-28 07:35:00|6907.43|6907.43|6894.93|6894.93|6907.43|6907.43|6894.58|6894.58|0
1624866000000|2021-06-28 07:40:00|6895.28|6895.28|6886.35|6886.35|6895.28|6895.28|6885.98|6885.98|0
1624866300000|2021-06-28 07:45:00|6886|6886|6886.99|6886.99|6891.89|6891.89|6882.79|6882.79|0
1624866600000|2021-06-28 07:50:00|6886.71|6886.71|6881|6881|6886.71|6886.71|6881|6881|0
1624866900000|2021-06-28 07:55:00|6880.3|6880.3|6877.52|6877.52|6880.31|6880.31|6877.52|6877.52|0
1624867200000|2021-06-28 08:00:00|6877.24|6877.24|6878.61|6878.61|6883.24|6883.24|6875.93|6875.93|0
1624867500000|2021-06-28 08:05:00|6877.89|6877.89|6874.98|6874.98|6877.94|6877.94|6874.34|6874.34|0
1624867800000|2021-06-28 08:10:00|6874.63|6874.63|6877.81|6877.81|6878.02|6878.02|6874.16|6874.16|0
1624868100000|2021-06-28 08:15:00|6877.99|6877.99|6874.3|6874.3|6878.76|6878.76|6874.3|6874.3|0
1624868400000|2021-06-28 08:20:00|6874.65|6874.65|6868.76|6868.76|6874.65|6874.65|6866.35|6866.35|0
1624868700000|2021-06-28 08:25:00|6869.11|6869.11|6869.72|6869.72|6869.9|6869.9|6867.7|6867.7|0
1624869000000|2021-06-28 08:30:00|6869.23|6869.23|6868.75|6868.75|6869.23|6869.23|6865.66|6865.66|0
1624869300000|2021-06-28 08:35:00|6868.4|6868.4|6863.74|6863.74|6869.12|6869.12|6863.6|6863.6|0
1624869600000|2021-06-28 08:40:00|6863.39|6863.39|6861.19|6861.19|6863.39|6863.39|6859.72|6859.72|0
1624869900000|2021-06-28 08:45:00|6860.71|6860.71|6854.69|6854.69|6860.71|6860.71|6853.55|6853.55|0
1624870200000|2021-06-28 08:50:00|6853.28|6853.28|6845.76|6845.76|6853.28|6853.28|6845.75|6845.75|0
1624870500000|2021-06-28 08:55:00|6845.95|6845.95|6847.63|6847.63|6849.53|6849.53|6845.95|6845.95|0
1624870800000|2021-06-28 09:00:00|6847.81|6847.81|6848.08|6848.08|6850.29|6850.29|6847.34|6847.34|0
1624871100000|2021-06-28 09:05:00|6848.65|6848.65|6844.87|6844.87|6848.65|6848.65|6844.87|6844.87|0
1624871400000|2021-06-28 09:10:00|6844.16|6844.16|6843.2|6843.2|6846.57|6846.57|6842.32|6842.32|0
1624871700000|2021-06-28 09:15:00|6842.85|6842.85|6842.16|6842.16|6842.85|6842.85|6839.37|6839.37|0
1624872000000|2021-06-28 09:20:00|6842.86|6842.86|6843.03|6843.03|6844.08|6844.08|6840.61|6840.61|0
1624872300000|2021-06-28 09:25:00|6842.68|6842.68|6846.45|6846.45|6846.95|6846.95|6842.4|6842.4|0
1624872600000|2021-06-28 09:30:00|6845.88|6845.88|6847.93|6847.93|6847.93|6847.93|6845.33|6845.33|0
1624872900000|2021-06-28 09:35:00|6848.12|6848.12|6850.02|6850.02|6850.02|6850.02|6846.7|6846.7|0
1624873200000|2021-06-28 09:40:00|6850.72|6850.72|6854.84|6854.84|6858.37|6858.37|6850.72|6850.72|0
1624873500000|2021-06-28 09:45:00|6854.55|6854.55|6848.43|6848.43|6854.55|6854.55|6847.73|6847.73|0
1624873800000|2021-06-28 09:50:00|6849.12|6849.12|6850.7|6850.7|6851.4|6851.4|6848.47|6848.47|0
1624874100000|2021-06-28 09:55:00|6851.27|6851.27|6849.89|6849.89|6851.69|6851.69|6849.89|6849.89|0
1624874400000|2021-06-28 10:00:00|6849.41|6849.41|6853.05|6853.05|6854.17|6854.17|6848.69|6848.69|0
1624874700000|2021-06-28 10:05:00|6853.4|6853.4|6847.78|6847.78|6853.4|6853.4|6847.78|6847.78|0
1624875000000|2021-06-28 10:10:00|6848.48|6848.48|6843.9|6843.9|6848.48|6848.48|6843.9|6843.9|0
1624875300000|2021-06-28 10:15:00|6843.61|6843.61|6836.14|6836.14|6843.61|6843.61|6835.64|6835.64|0
1624875600000|2021-06-28 10:20:00|6835.79|6835.79|6839.26|6839.26|6839.26|6839.26|6834.8|6834.8|0
1624875900000|2021-06-28 10:25:00|6839.95|6839.95|6842.65|6842.65|6845.09|6845.09|6839.95|6839.95|0
1624876200000|2021-06-28 10:30:00|6842.3|6842.3|6843.44|6843.44|6843.44|6843.44|6840.68|6840.68|0
1624876500000|2021-06-28 10:35:00|6843.09|6843.09|6846.25|6846.25|6849.51|6849.51|6843.09|6843.09|0
1624876800000|2021-06-28 10:40:00|6845.9|6845.9|6852.77|6852.77|6852.77|6852.77|6845.55|6845.55|0
1624877100000|2021-06-28 10:45:00|6852.02|6852.02|6852.83|6852.83|6853.2|6853.2|6851.71|6851.71|0
1624877400000|2021-06-28 10:50:00|6852.54|6852.54|6853.44|6853.44|6854.5|6854.5|6852.19|6852.19|0
1624877700000|2021-06-28 10:55:00|6853.07|6853.07|6849.66|6849.66|6853.07|6853.07|6849.66|6849.66|0
1624878000000|2021-06-28 11:00:00|6849.87|6849.87|6849.74|6849.74|6850.22|6850.22|6848.17|6848.17|0
1624878300000|2021-06-28 11:05:00|6850.49|6850.49|6851.39|6851.39|6852.97|6852.97|6850.49|6850.49|0
1624878600000|2021-06-28 11:10:00|6851.76|6851.76|6850.44|6850.44|6851.95|6851.95|6849.74|6849.74|0
1624878900000|2021-06-28 11:15:00|6850.73|6850.73|6855.46|6855.46|6856.32|6856.32|6850.73|6850.73|0
1624879200000|2021-06-28 11:20:00|6856.5|6856.5|6864.77|6864.77|6864.81|6864.81|6856.16|6856.16|0
1624879500000|2021-06-28 11:25:00|6864.48|6864.48|6864.12|6864.12|6864.86|6864.86|6861.38|6861.38|0
1624879800000|2021-06-28 11:30:00|6864.61|6864.61|6867.62|6867.62|6869.02|6869.02|6864.61|6864.61|0
1624880100000|2021-06-28 11:35:00|6866.5|6866.5|6864.75|6864.75|6869.12|6869.12|6861.65|6861.65|0
1624880400000|2021-06-28 11:40:00|6865.31|6865.31|6863.81|6863.81|6865.84|6865.84|6863.81|6863.81|0
1624880700000|2021-06-28 11:45:00|6864.37|6864.37|6867.67|6867.67|6868.43|6868.43|6863.99|6863.99|0
1624881000000|2021-06-28 11:50:00|6868.59|6868.59|6872.87|6872.87|6872.87|6872.87|6868.59|6868.59|0
1624881300000|2021-06-28 11:55:00|6873.21|6873.21|6876.94|6876.94|6876.94|6876.94|6873.21|6873.21|0
1624881600000|2021-06-28 12:00:00|6876.23|6876.23|6873.14|6873.14|6876.23|6876.23|6871|6871|0
1624881900000|2021-06-28 12:05:00|6874.53|6874.53|6875.3|6875.3|6875.3|6875.3|6872.8|6872.8|0
1624882200000|2021-06-28 12:10:00|6874.81|6874.81|6870.57|6870.57|6874.81|6874.81|6870.28|6870.28|0
1624882500000|2021-06-28 12:15:00|6871.26|6871.26|6870.16|6870.16|6871.27|6871.27|6869.52|6869.52|0
1624882800000|2021-06-28 12:20:00|6869.78|6869.78|6870.06|6870.06|6870.64|6870.64|6869.01|6869.01|0
1624883100000|2021-06-28 12:25:00|6869.68|6869.68|6877.8|6877.8|6877.8|6877.8|6869.48|6869.48|0
1624883400000|2021-06-28 12:30:00|6878.29|6878.29|6882.08|6882.08|6882.43|6882.43|6878.29|6878.29|0
1624883700000|2021-06-28 12:35:00|6881.73|6881.73|6884.72|6884.72|6885.23|6885.23|6881.39|6881.39|0
1624884000000|2021-06-28 12:40:00|6884.3|6884.3|6882.04|6882.04|6884.65|6884.65|6879.85|6879.85|0
1624884300000|2021-06-28 12:45:00|6881.67|6881.67|6892.45|6892.45|6892.45|6892.45|6881.67|6881.67|0
1624884600000|2021-06-28 12:50:00|6892.94|6892.94|6891.71|6891.71|6894.96|6894.96|6891.3|6891.3|0
1624884900000|2021-06-28 12:55:00|6891.36|6891.36|6891.99|6891.99|6892.4|6892.4|6891.36|6891.36|0
1624885200000|2021-06-28 13:00:00|6892.34|6892.34|6895.42|6895.42|6896.26|6896.26|6892.19|6892.19|0
1624885500000|2021-06-28 13:05:00|6896.12|6896.12|6896.29|6896.29|6896.64|6896.64|6895.94|6895.94|0
1624885800000|2021-06-28 13:10:00|6895.54|6895.54|6893.87|6893.87|6895.54|6895.54|6892.87|6892.87|0
1624886100000|2021-06-28 13:15:00|6894.36|6894.36|6898.82|6898.82|6899.17|6899.17|6893.17|6893.17|0
1624886400000|2021-06-28 13:20:00|6899.17|6899.17|6899.2|6899.2|6904.11|6904.11|6899.17|6899.17|0
1624886700000|2021-06-28 13:25:00|6898.85|6898.85|6901.83|6901.83|6905.43|6905.43|6898.85|6898.85|0
1624887000000|2021-06-28 13:30:00|6903.46|6903.46|6896.61|6896.61|6904.01|6904.01|6896.61|6896.61|0
1624887300000|2021-06-28 13:35:00|6897.87|6897.87|6896.24|6896.24|6901.73|6901.73|6893.21|6893.21|0
1624887600000|2021-06-28 13:40:00|6895.54|6895.54|6891.11|6891.11|6895.54|6895.54|6887.06|6887.06|0
1624887900000|2021-06-28 13:45:00|6892.16|6892.16|6882.89|6882.89|6893.64|6893.64|6882.54|6882.54|0
1624888200000|2021-06-28 13:50:00|6882.31|6882.31|6886.12|6886.12|6886.6|6886.6|6882.31|6882.31|0
1624888500000|2021-06-28 13:55:00|6886.47|6886.47|6888.57|6888.57|6888.92|6888.92|6878.68|6878.68|0
1624888800000|2021-06-28 14:00:00|6888.22|6888.22|6884.28|6884.28|6889.97|6889.97|6880.49|6880.49|0
1624889100000|2021-06-28 14:05:00|6883.93|6883.93|6879.4|6879.4|6885.02|6885.02|6879.05|6879.05|0
1624889400000|2021-06-28 14:10:00|6879.75|6879.75|6875.96|6875.96|6880.1|6880.1|6871.8|6871.8|0
1624889700000|2021-06-28 14:15:00|6876.51|6876.51|6876.93|6876.93|6881.71|6881.71|6875.09|6875.09|0
1624890000000|2021-06-28 14:20:00|6876.57|6876.57|6867.88|6867.88|6876.57|6876.57|6866.31|6866.31|0
1624890300000|2021-06-28 14:25:00|6868.24|6868.24|6871.07|6871.07|6872.49|6872.49|6867.77|6867.77|0
1624890600000|2021-06-28 14:30:00|6870.34|6870.34|6875.54|6875.54|6875.54|6875.54|6870.27|6870.27|0
1624890900000|2021-06-28 14:35:00|6875.91|6875.91|6864.79|6864.79|6875.91|6875.91|6862.64|6862.64|0
1624891200000|2021-06-28 14:40:00|6865.16|6865.16|6864.29|6864.29|6866.65|6866.65|6862.84|6862.84|0
1624891500000|2021-06-28 14:45:00|6864.99|6864.99|6861.76|6861.76|6864.99|6864.99|6859.85|6859.85|0
1624891800000|2021-06-28 14:50:00|6861.94|6861.94|6862.49|6862.49|6865.3|6865.3|6861.94|6861.94|0
1624892100000|2021-06-28 14:55:00|6862.21|6862.21|6861.69|6861.69|6864.85|6864.85|6861.23|6861.23|0
1624892400000|2021-06-28 15:00:00|6861.34|6861.34|6852.19|6852.19|6861.34|6861.34|6851.85|6851.85|0
1624892700000|2021-06-28 15:05:00|6852.54|6852.54|6856.24|6856.24|6857.94|6857.94|6852.45|6852.45|0
1624893000000|2021-06-28 15:10:00|6855.67|6855.67|6858.83|6858.83|6859.55|6859.55|6855.67|6855.67|0
1624893300000|2021-06-28 15:15:00|6858.55|6858.55|6847.54|6847.54|6859.11|6859.11|6846.37|6846.37|0
1624893600000|2021-06-28 15:20:00|6847.83|6847.83|6849.25|6849.25|6849.63|6849.63|6847.45|6847.45|0
1624893900000|2021-06-28 15:25:00|6848.97|6848.97|6841.37|6841.37|6850.35|6850.35|6840.76|6840.76|0
1624950900000|2021-06-29 07:15:00|6887.85|6887.85|6874.1|6874.1|6888.87|6888.87|6873.16|6873.16|0
1624951200000|2021-06-29 07:20:00|6874.79|6874.79|6877.5|6877.5|6882.46|6882.46|6873.47|6873.47|0
1624951500000|2021-06-29 07:25:00|6875.41|6875.41|6868.76|6868.76|6875.41|6875.41|6867.25|6867.25|0
1624951800000|2021-06-29 07:30:00|6869.11|6869.11|6864.2|6864.2|6872.27|6872.27|6864.2|6864.2|0
1624952100000|2021-06-29 07:35:00|6864.49|6864.49|6860.6|6860.6|6866.13|6866.13|6859.07|6859.07|0
1624952400000|2021-06-29 07:40:00|6860.78|6860.78|6867.61|6867.61|6868.09|6868.09|6860.78|6860.78|0
1624952700000|2021-06-29 07:45:00|6867.79|6867.79|6875.31|6875.31|6875.31|6875.31|6867.79|6867.79|0
1624953000000|2021-06-29 07:50:00|6875.59|6875.59|6871.52|6871.52|6875.95|6875.95|6871.52|6871.52|0
1624953300000|2021-06-29 07:55:00|6871.87|6871.87|6874.3|6874.3|6875.91|6875.91|6871.87|6871.87|0
1624953600000|2021-06-29 08:00:00|6874.59|6874.59|6865.98|6865.98|6874.59|6874.59|6863.82|6863.82|0
1624953900000|2021-06-29 08:05:00|6866.17|6866.17|6867.17|6867.17|6870.76|6870.76|6862.45|6862.45|0
1624954200000|2021-06-29 08:10:00|6866.79|6866.79|6870.27|6870.27|6871.49|6871.49|6866.79|6866.79|0
1624954500000|2021-06-29 08:15:00|6869.98|6869.98|6863.34|6863.34|6870.13|6870.13|6863.34|6863.34|0
1624954800000|2021-06-29 08:20:00|6863.69|6863.69|6861.72|6861.72|6870.61|6870.61|6861.53|6861.53|0
1624955100000|2021-06-29 08:25:00|6861.91|6861.91|6856.4|6856.4|6861.91|6861.91|6855.55|6855.55|0
1624955400000|2021-06-29 08:30:00|6856.05|6856.05|6854.02|6854.02|6856.42|6856.42|6853.11|6853.11|0
1624955700000|2021-06-29 08:35:00|6855.97|6855.97|6854.55|6854.55|6858.17|6858.17|6851.84|6851.84|0
1624956000000|2021-06-29 08:40:00|6853.12|6853.12|6848.47|6848.47|6855.41|6855.41|6848.1|6848.1|0
1624956300000|2021-06-29 08:45:00|6848.66|6848.66|6855.09|6855.09|6855.09|6855.09|6848.2|6848.2|0
1624956600000|2021-06-29 08:50:00|6854.72|6854.72|6852.59|6852.59|6854.72|6854.72|6851.54|6851.54|0
1624956900000|2021-06-29 08:55:00|6852.11|6852.11|6850.41|6850.41|6852.83|6852.83|6849.28|6849.28|0
1624957200000|2021-06-29 09:00:00|6850.99|6850.99|6851.34|6851.34|6852.82|6852.82|6850.07|6850.07|0
1624957500000|2021-06-29 09:05:00|6851.71|6851.71|6857.91|6857.91|6859.05|6859.05|6851.71|6851.71|0
1624957800000|2021-06-29 09:10:00|6857.56|6857.56|6858.22|6858.22|6860.06|6860.06|6853.12|6853.12|0
1624958100000|2021-06-29 09:15:00|6857.85|6857.85|6866.51|6866.51|6866.51|6866.51|6856.64|6856.64|0
1624958400000|2021-06-29 09:20:00|6866.13|6866.13|6867|6867|6867.7|6867.7|6864.71|6864.71|0
1624958700000|2021-06-29 09:25:00|6866.65|6866.65|6860.2|6860.2|6867.57|6867.57|6859.72|6859.72|0
1624959000000|2021-06-29 09:30:00|6859.83|6859.83|6867.34|6867.34|6867.56|6867.56|6859.83|6859.83|0
1624959300000|2021-06-29 09:35:00|6867.69|6867.69|6865.53|6865.53|6867.97|6867.97|6864.42|6864.42|0
1624959600000|2021-06-29 09:40:00|6865.88|6865.88|6861.54|6861.54|6867.65|6867.65|6861.54|6861.54|0
1624959900000|2021-06-29 09:45:00|6861.35|6861.35|6863.25|6863.25|6863.45|6863.45|6860.93|6860.93|0
1624960200000|2021-06-29 09:50:00|6863.07|6863.07|6860.62|6860.62|6863.83|6863.83|6860.62|6860.62|0
1624960500000|2021-06-29 09:55:00|6861.32|6861.32|6863.88|6863.88|6866.95|6866.95|6861.32|6861.32|0
1624960800000|2021-06-29 10:00:00|6864.74|6864.74|6865.46|6865.46|6866.32|6866.32|6864.74|6864.74|0
1624961100000|2021-06-29 10:05:00|6866.15|6866.15|6861.75|6861.75|6866.79|6866.79|6861.75|6861.75|0
1624961400000|2021-06-29 10:10:00|6861.47|6861.47|6864.65|6864.65|6864.65|6864.65|6861.47|6861.47|0
1624961700000|2021-06-29 10:15:00|6864.94|6864.94|6868.4|6868.4|6869.32|6869.32|6863.57|6863.57|0
1624962000000|2021-06-29 10:20:00|6868.21|6868.21|6862.68|6862.68|6868.85|6868.85|6862.68|6862.68|0
1624962300000|2021-06-29 10:25:00|6862.2|6862.2|6861.83|6861.83|6862.34|6862.34|6861.21|6861.21|0
1624962600000|2021-06-29 10:30:00|6862.18|6862.18|6864.4|6864.4|6864.4|6864.4|6862.18|6862.18|0
1624962900000|2021-06-29 10:35:00|6864.75|6864.75|6864.94|6864.94|6866.01|6866.01|6864.38|6864.38|0
1624963200000|2021-06-29 10:40:00|6865.12|6865.12|6865.12|6865.12|6865.12|6865.12|6865.12|6865.12|0
1624963500000|2021-06-29 10:45:00|6868.83|6868.83|6865.43|6865.43|6869.21|6869.21|6865.08|6865.08|0
1624963800000|2021-06-29 10:50:00|6864.69|6864.69|6864.51|6864.51|6864.88|6864.88|6861.27|6861.27|0
1624964100000|2021-06-29 10:55:00|6864.17|6864.17|6873.04|6873.04|6873.28|6873.28|6864.17|6864.17|0
1624964400000|2021-06-29 11:00:00|6873.74|6873.74|6873.9|6873.9|6874.09|6874.09|6870.02|6870.02|0
1624964700000|2021-06-29 11:05:00|6873.55|6873.55|6876.94|6876.94|6876.94|6876.94|6872.32|6872.32|0
1624965000000|2021-06-29 11:10:00|6875.97|6875.97|6875.97|6875.97|6876.25|6876.25|6873.6|6873.6|0
1624965300000|2021-06-29 11:15:00|6876.67|6876.67|6880.95|6880.95|6883.01|6883.01|6876.18|6876.18|0
1624965600000|2021-06-29 11:20:00|6880.77|6880.77|6877.73|6877.73|6881.96|6881.96|6877.73|6877.73|0
1624965900000|2021-06-29 11:25:00|6878.22|6878.22|6874.78|6874.78|6878.22|6878.22|6874.41|6874.41|0
1624966200000|2021-06-29 11:30:00|6874.43|6874.43|6876.39|6876.39|6876.57|6876.57|6873.39|6873.39|0
1624966500000|2021-06-29 11:35:00|6876.1|6876.1|6879.9|6879.9|6880.25|6880.25|6875.41|6875.41|0
1624966800000|2021-06-29 11:40:00|6879.53|6879.53|6874.5|6874.5|6879.53|6879.53|6874.5|6874.5|0
1624967100000|2021-06-29 11:45:00|6874.87|6874.87|6878.21|6878.21|6878.96|6878.96|6873.24|6873.24|0
1624967400000|2021-06-29 11:50:00|6877.72|6877.72|6881.7|6881.7|6883.49|6883.49|6877.23|6877.23|0
1624967700000|2021-06-29 11:55:00|6882.75|6882.75|6883.15|6883.15|6884.32|6884.32|6881.87|6881.87|0
1624968000000|2021-06-29 12:00:00|6883.52|6883.52|6887.93|6887.93|6887.93|6887.93|6883.17|6883.17|0
1624968300000|2021-06-29 12:05:00|6888.28|6888.28|6890.55|6890.55|6890.76|6890.76|6888.26|6888.26|0
1624968600000|2021-06-29 12:10:00|6890.9|6890.9|6891.77|6891.77|6891.85|6891.85|6890.9|6890.9|0
1624968900000|2021-06-29 12:15:00|6892.14|6892.14|6894.99|6894.99|6895|6895|6891.79|6891.79|0
1624969200000|2021-06-29 12:20:00|6895.28|6895.28|6897.46|6897.46|6897.88|6897.88|6895.28|6895.28|0
1624969500000|2021-06-29 12:25:00|6898.36|6898.36|6900.15|6900.15|6901.06|6901.06|6898.36|6898.36|0
1624969800000|2021-06-29 12:30:00|6900.43|6900.43|6900.45|6900.45|6901.18|6901.18|6899.61|6899.61|0
1624970100000|2021-06-29 12:35:00|6900.74|6900.74|6898.79|6898.79|6902.74|6902.74|6898.59|6898.59|0
1624970400000|2021-06-29 12:40:00|6898.44|6898.44|6902.97|6902.97|6902.97|6902.97|6897.2|6897.2|0
1624970700000|2021-06-29 12:45:00|6903.18|6903.18|6905.18|6905.18|6905.66|6905.66|6902.83|6902.83|0
1624971000000|2021-06-29 12:50:00|6905.37|6905.37|6907.38|6907.38|6908.08|6908.08|6905.37|6905.37|0
1624971300000|2021-06-29 12:55:00|6907.67|6907.67|6911.7|6911.7|6912.77|6912.77|6907.67|6907.67|0
1624971600000|2021-06-29 13:00:00|6911.88|6911.88|6908.13|6908.13|6913.71|6913.71|6908.11|6908.11|0
1624971900000|2021-06-29 13:05:00|6907.84|6907.84|6904.23|6904.23|6909.12|6909.12|6903.63|6903.63|0
1624972200000|2021-06-29 13:10:00|6904.57|6904.57|6906.48|6906.48|6906.48|6906.48|6902.13|6902.13|0
1624972500000|2021-06-29 13:15:00|6906.13|6906.13|6910.52|6910.52|6911.84|6911.84|6906.13|6906.13|0
1624972800000|2021-06-29 13:20:00|6910.17|6910.17|6909.92|6909.92|6911.03|6911.03|6908.55|6908.55|0
1624973100000|2021-06-29 13:25:00|6909.57|6909.57|6911.36|6911.36|6911.36|6911.36|6906.5|6906.5|0
1624973400000|2021-06-29 13:30:00|6912.06|6912.06|6912.42|6912.42|6916.21|6916.21|6911.36|6911.36|0
1624973700000|2021-06-29 13:35:00|6911.71|6911.71|6909.72|6909.72|6917.02|6917.02|6909.72|6909.72|0
1624974000000|2021-06-29 13:40:00|6909.23|6909.23|6904.22|6904.22|6909.58|6909.58|6904.03|6904.03|0
1624974300000|2021-06-29 13:45:00|6904.57|6904.57|6912.96|6912.96|6912.96|6912.96|6904.57|6904.57|0
1624974600000|2021-06-29 13:50:00|6912.61|6912.61|6908.75|6908.75|6913.11|6913.11|6907.44|6907.44|0
1624974900000|2021-06-29 13:55:00|6909.47|6909.47|6907.99|6907.99|6910.33|6910.33|6905.7|6905.7|0
1624975200000|2021-06-29 14:00:00|6909.46|6909.46|6912.23|6912.23|6912.32|6912.32|6906.04|6906.04|0
1624975500000|2021-06-29 14:05:00|6911.86|6911.86|6908.31|6908.31|6913.04|6913.04|6908.31|6908.31|0
1624975800000|2021-06-29 14:10:00|6908.12|6908.12|6905.93|6905.93|6908.49|6908.49|6905.93|6905.93|0
1624976100000|2021-06-29 14:15:00|6905.37|6905.37|6906.54|6906.54|6906.89|6906.89|6904.32|6904.32|0
1624976400000|2021-06-29 14:20:00|6906.25|6906.25|6910.37|6910.37|6911.43|6911.43|6905.9|6905.9|0
1624976700000|2021-06-29 14:25:00|6911.07|6911.07|6913.99|6913.99|6913.99|6913.99|6911.07|6911.07|0
1624977000000|2021-06-29 14:30:00|6914.74|6914.74|6918.07|6918.07|6918.77|6918.77|6914.74|6914.74|0
1624977300000|2021-06-29 14:35:00|6918.81|6918.81|6916.01|6916.01|6919.27|6919.27|6915.56|6915.56|0
1624977600000|2021-06-29 14:40:00|6916.19|6916.19|6912.29|6912.29|6916.19|6916.19|6912.29|6912.29|0
1624977900000|2021-06-29 14:45:00|6911.94|6911.94|6914.38|6914.38|6914.38|6914.38|6911.53|6911.53|0
1624978200000|2021-06-29 14:50:00|6915.43|6915.43|6926.79|6926.79|6926.79|6926.79|6915.43|6915.43|0
1624978500000|2021-06-29 14:55:00|6926.42|6926.42|6926.51|6926.51|6927.19|6927.19|6925.75|6925.75|0
1624978800000|2021-06-29 15:00:00|6926.16|6926.16|6922.49|6922.49|6926.51|6926.51|6922.49|6922.49|0
1624979100000|2021-06-29 15:05:00|6922.98|6922.98|6925.62|6925.62|6925.97|6925.97|6922.43|6922.43|0
1624979400000|2021-06-29 15:10:00|6925.27|6925.27|6929.61|6929.61|6929.63|6929.63|6925.27|6925.27|0
1624979700000|2021-06-29 15:15:00|6928.92|6928.92|6929.65|6929.65|6929.86|6929.86|6928.51|6928.51|0
1624980000000|2021-06-29 15:20:00|6930.35|6930.35|6928.84|6928.84|6930.35|6930.35|6927.35|6927.35|0
1624980300000|2021-06-29 15:25:00|6928.49|6928.49|6930.8|6930.8|6933.6|6933.6|6927.12|6927.12|0
1625037300000|2021-06-30 07:15:00|6952.61|6952.61|6947.88|6947.88|6956.12|6956.12|6947.88|6947.88|0
1625037600000|2021-06-30 07:20:00|6948.57|6948.57|6938.19|6938.19|6951.14|6951.14|6937.84|6937.84|0
1625037900000|2021-06-30 07:25:00|6937.21|6937.21|6940.65|6940.65|6943.87|6943.87|6936.93|6936.93|0
1625038200000|2021-06-30 07:30:00|6939.95|6939.95|6930.1|6930.1|6939.95|6939.95|6928.17|6928.17|0
1625038500000|2021-06-30 07:35:00|6930.45|6930.45|6931.75|6931.75|6933.63|6933.63|6930.1|6930.1|0
1625038800000|2021-06-30 07:40:00|6932.1|6932.1|6929.18|6929.18|6932.44|6932.44|6927.5|6927.5|0
1625039100000|2021-06-30 07:45:00|6929.75|6929.75|6927.18|6927.18|6930.44|6930.44|6926.3|6926.3|0
1625039400000|2021-06-30 07:50:00|6926.9|6926.9|6927.47|6927.47|6927.47|6927.47|6922.79|6922.79|0
1625039700000|2021-06-30 07:55:00|6927.1|6927.1|6928.54|6928.54|6928.54|6928.54|6924.5|6924.5|0
1625040000000|2021-06-30 08:00:00|6928.72|6928.72|6912.6|6912.6|6931.35|6931.35|6911.62|6911.62|0
1625040300000|2021-06-30 08:05:00|6912.89|6912.89|6904.97|6904.97|6915.52|6915.52|6904.97|6904.97|0
1625040600000|2021-06-30 08:10:00|6904.62|6904.62|6891.73|6891.73|6904.62|6904.62|6891.38|6891.38|0
1625040900000|2021-06-30 08:15:00|6891.38|6891.38|6883.76|6883.76|6891.39|6891.39|6883.76|6883.76|0
1625041200000|2021-06-30 08:20:00|6884.1|6884.1|6878.11|6878.11|6884.58|6884.58|6876.78|6876.78|0
1625041500000|2021-06-30 08:25:00|6876.72|6876.72|6876.99|6876.99|6879.01|6879.01|6874.23|6874.23|0
1625041800000|2021-06-30 08:30:00|6876.29|6876.29|6869.2|6869.2|6876.29|6876.29|6869.12|6869.12|0
1625042100000|2021-06-30 08:35:00|6869.38|6869.38|6873.34|6873.34|6877.63|6877.63|6869.38|6869.38|0
1625042400000|2021-06-30 08:40:00|6872.99|6872.99|6870.99|6870.99|6874.52|6874.52|6867.38|6867.38|0
1625042700000|2021-06-30 08:45:00|6870.65|6870.65|6861.45|6861.45|6871.02|6871.02|6860.2|6860.2|0
1625043000000|2021-06-30 08:50:00|6860.9|6860.9|6855.02|6855.02|6864.14|6864.14|6855.02|6855.02|0
1625043300000|2021-06-30 08:55:00|6855.37|6855.37|6853.1|6853.1|6855.37|6855.37|6850.59|6850.59|0
1625043600000|2021-06-30 09:00:00|6852.81|6852.81|6843.77|6843.77|6855.8|6855.8|6841.99|6841.99|0
1625043900000|2021-06-30 09:05:00|6844.12|6844.12|6863.29|6863.29|6863.29|6863.29|6843.77|6843.77|0
1625044200000|2021-06-30 09:10:00|6862.95|6862.95|6855.35|6855.35|6863.61|6863.61|6853.84|6853.84|0
1625044500000|2021-06-30 09:15:00|6855.01|6855.01|6861.51|6861.51|6861.69|6861.69|6854.84|6854.84|0
1625044800000|2021-06-30 09:20:00|6861.32|6861.32|6858.02|6858.02|6861.39|6861.39|6858.02|6858.02|0
1625045100000|2021-06-30 09:25:00|6857.83|6857.83|6859.48|6859.48|6859.48|6859.48|6856.7|6856.7|0
1625045400000|2021-06-30 09:30:00|6859.13|6859.13|6862.83|6862.83|6863.2|6863.2|6855.62|6855.62|0
1625045700000|2021-06-30 09:35:00|6863.4|6863.4|6868.27|6868.27|6868.27|6868.27|6863.4|6863.4|0
1625046000000|2021-06-30 09:40:00|6867.58|6867.58|6869.08|6869.08|6869.51|6869.51|6863.81|6863.81|0
1625046300000|2021-06-30 09:45:00|6868.73|6868.73|6878.68|6878.68|6880.28|6880.28|6868.73|6868.73|0
1625046600000|2021-06-30 09:50:00|6878.49|6878.49|6873.59|6873.59|6878.49|6878.49|6872.25|6872.25|0
1625046900000|2021-06-30 09:55:00|6872.88|6872.88|6875.16|6875.16|6876.4|6876.4|6870.8|6870.8|0
1625047200000|2021-06-30 10:00:00|6875.74|6875.74|6883.64|6883.64|6883.64|6883.64|6875.56|6875.56|0
1625047500000|2021-06-30 10:05:00|6883.99|6883.99|6886.17|6886.17|6888.28|6888.28|6883.58|6883.58|0
1625047800000|2021-06-30 10:10:00|6886.52|6886.52|6886.13|6886.13|6886.52|6886.52|6885.07|6885.07|0
1625048100000|2021-06-30 10:15:00|6886.82|6886.82|6883.42|6883.42|6888.27|6888.27|6883.07|6883.07|0
1625048400000|2021-06-30 10:20:00|6883.07|6883.07|6883.82|6883.82|6884.19|6884.19|6880.72|6880.72|0
1625048700000|2021-06-30 10:25:00|6883.47|6883.47|6885.47|6885.47|6885.82|6885.82|6882.43|6882.43|0
1625049000000|2021-06-30 10:30:00|6885.84|6885.84|6882.24|6882.24|6887.56|6887.56|6881.86|6881.86|0
1625049300000|2021-06-30 10:35:00|6881.87|6881.87|6882.21|6882.21|6882.88|6882.88|6879.57|6879.57|0
1625049600000|2021-06-30 10:40:00|6882.39|6882.39|6885.52|6885.52|6885.52|6885.52|6882.39|6882.39|0
1625049900000|2021-06-30 10:45:00|6885.17|6885.17|6880.1|6880.1|6885.17|6885.17|6879.98|6879.98|0
1625050200000|2021-06-30 10:50:00|6880.47|6880.47|6881.97|6881.97|6881.97|6881.97|6878.38|6878.38|0
1625050500000|2021-06-30 10:55:00|6882.32|6882.32|6876.47|6876.47|6882.32|6882.32|6872.95|6872.95|0
1625050800000|2021-06-30 11:00:00|6876.29|6876.29|6869.87|6869.87|6876.29|6876.29|6869.87|6869.87|0
1625051100000|2021-06-30 11:05:00|6870.35|6870.35|6866.02|6866.02|6870.84|6870.84|6865.67|6865.67|0
1625051400000|2021-06-30 11:10:00|6866.37|6866.37|6870.09|6870.09|6872.23|6872.23|6866.37|6866.37|0
1625051700000|2021-06-30 11:15:00|6870.43|6870.43|6885|6885|6885|6885|6870.43|6870.43|0
1625052000000|2021-06-30 11:20:00|6884.65|6884.65|6884.18|6884.18|6887.03|6887.03|6881.82|6881.82|0
1625052300000|2021-06-30 11:25:00|6884.36|6884.36|6881.79|6881.79|6886.68|6886.68|6880.66|6880.66|0
1625052600000|2021-06-30 11:30:00|6882.08|6882.08|6883.59|6883.59|6885.41|6885.41|6882.08|6882.08|0
1625052900000|2021-06-30 11:35:00|6882.87|6882.87|6883.95|6883.95|6884.9|6884.9|6882.49|6882.49|0
1625053200000|2021-06-30 11:40:00|6883.67|6883.67|6884.93|6884.93|6887.71|6887.71|6882.94|6882.94|0
1625053500000|2021-06-30 11:45:00|6884.75|6884.75|6885.66|6885.66|6885.66|6885.66|6882.59|6882.59|0
1625053800000|2021-06-30 11:50:00|6886.15|6886.15|6888.65|6888.65|6888.65|6888.65|6885.46|6885.46|0
1625054100000|2021-06-30 11:55:00|6889|6889|6890.94|6890.94|6891.63|6891.63|6887.41|6887.41|0
1625054400000|2021-06-30 12:00:00|6891.12|6891.12|6884.88|6884.88|6891.12|6891.12|6884.88|6884.88|0
1625054700000|2021-06-30 12:05:00|6884.52|6884.52|6883.7|6883.7|6884.52|6884.52|6881.89|6881.89|0
1625055000000|2021-06-30 12:10:00|6883.35|6883.35|6881.04|6881.04|6884.38|6884.38|6881.04|6881.04|0
1625055300000|2021-06-30 12:15:00|6881.42|6881.42|6888.66|6888.66|6888.94|6888.94|6881.42|6881.42|0
1625055600000|2021-06-30 12:20:00|6887.53|6887.53|6884.13|6884.13|6887.53|6887.53|6883.46|6883.46|0
1625055900000|2021-06-30 12:25:00|6884.32|6884.32|6878.89|6878.89|6887.4|6887.4|6878.89|6878.89|0
1625056200000|2021-06-30 12:30:00|6879.26|6879.26|6877.2|6877.2|6880.9|6880.9|6877.2|6877.2|0
1625056500000|2021-06-30 12:35:00|6877.02|6877.02|6876.15|6876.15|6877.96|6877.96|6874.89|6874.89|0
1625056800000|2021-06-30 12:40:00|6876.49|6876.49|6879.22|6879.22|6879.78|6879.78|6875.84|6875.84|0
1625057100000|2021-06-30 12:45:00|6880.19|6880.19|6881.04|6881.04|6882.77|6882.77|6878.85|6878.85|0
1625057400000|2021-06-30 12:50:00|6881.23|6881.23|6881.52|6881.52|6882.27|6882.27|6879.88|6879.88|0
1625057700000|2021-06-30 12:55:00|6881.33|6881.33|6875.41|6875.41|6881.33|6881.33|6875.41|6875.41|0
1625058000000|2021-06-30 13:00:00|6875.04|6875.04|6871.78|6871.78|6876.03|6876.03|6870.66|6870.66|0
1625058300000|2021-06-30 13:05:00|6872.53|6872.53|6877.19|6877.19|6877.19|6877.19|6870.44|6870.44|0
1625058600000|2021-06-30 13:10:00|6876.84|6876.84|6871.02|6871.02|6876.84|6876.84|6869.72|6869.72|0
1625058900000|2021-06-30 13:15:00|6870.64|6870.64|6871.52|6871.52|6872.42|6872.42|6869.98|6869.98|0
1625059200000|2021-06-30 13:20:00|6871.87|6871.87|6873.53|6873.53|6875.28|6875.28|6871.87|6871.87|0
1625059500000|2021-06-30 13:25:00|6873.87|6873.87|6875.13|6875.13|6876.11|6876.11|6873.18|6873.18|0
1625059800000|2021-06-30 13:30:00|6875.48|6875.48|6885.72|6885.72|6885.72|6885.72|6875.48|6875.48|0
1625060100000|2021-06-30 13:35:00|6886.07|6886.07|6904.34|6904.34|6904.34|6904.34|6886.07|6886.07|0
1625060400000|2021-06-30 13:40:00|6904.91|6904.91|6917.56|6917.56|6917.56|6917.56|6904.57|6904.57|0
1625060700000|2021-06-30 13:45:00|6916.81|6916.81|6922.81|6922.81|6924.2|6924.2|6914.08|6914.08|0
1625061000000|2021-06-30 13:50:00|6923.5|6923.5|6921.15|6921.15|6925.8|6925.8|6919.39|6919.39|0
1625061300000|2021-06-30 13:55:00|6921.5|6921.5|6919.34|6919.34|6926.11|6926.11|6919.34|6919.34|0
1625061600000|2021-06-30 14:00:00|6919.91|6919.91|6909.5|6909.5|6920.79|6920.79|6909.5|6909.5|0
1625061900000|2021-06-30 14:05:00|6908.38|6908.38|6912.32|6912.32|6914.76|6914.76|6906.32|6906.32|0
1625062200000|2021-06-30 14:10:00|6912.69|6912.69|6913.43|6913.43|6914.56|6914.56|6912.35|6912.35|0
1625062500000|2021-06-30 14:15:00|6913.08|6913.08|6907.18|6907.18|6913.35|6913.35|6907.18|6907.18|0
1625062800000|2021-06-30 14:20:00|6907.53|6907.53|6907.19|6907.19|6910.8|6910.8|6906.79|6906.79|0
1625063100000|2021-06-30 14:25:00|6907.89|6907.89|6906.3|6906.3|6907.89|6907.89|6903.09|6903.09|0
1625063400000|2021-06-30 14:30:00|6906.49|6906.49|6919.38|6919.38|6920.51|6920.51|6905.31|6905.31|0
1625063700000|2021-06-30 14:35:00|6918.89|6918.89|6913.7|6913.7|6920.34|6920.34|6912.95|6912.95|0
1625064000000|2021-06-30 14:40:00|6913.35|6913.35|6904.3|6904.3|6913.35|6913.35|6903.15|6903.15|0
1625064300000|2021-06-30 14:45:00|6903.95|6903.95|6904.03|6904.03|6904.31|6904.31|6899.31|6899.31|0
1625064600000|2021-06-30 14:50:00|6903.68|6903.68|6891.63|6891.63|6903.86|6903.86|6891.63|6891.63|0
1625064900000|2021-06-30 14:55:00|6891.15|6891.15|6886.47|6886.47|6891.33|6891.33|6886.47|6886.47|0
1625065200000|2021-06-30 15:00:00|6886.84|6886.84|6880.93|6880.93|6886.84|6886.84|6877.91|6877.91|0
1625065500000|2021-06-30 15:05:00|6880.75|6880.75|6883.79|6883.79|6884.28|6884.28|6879.84|6879.84|0
1625065800000|2021-06-30 15:10:00|6883.04|6883.04|6875.84|6875.84|6883.04|6883.04|6872.73|6872.73|0
1625066100000|2021-06-30 15:15:00|6875.66|6875.66|6872.01|6872.01|6875.66|6875.66|6868.35|6868.35|0
1625066400000|2021-06-30 15:20:00|6871.7|6871.7|6886.24|6886.24|6886.59|6886.59|6871.07|6871.07|0
1625066700000|2021-06-30 15:25:00|6886.61|6886.61|6887.18|6887.18|6888.45|6888.45|6881.06|6881.06|0
1625123700000|2021-07-01 07:15:00|6958.81|6958.81|6974.96|6974.96|6975.28|6975.28|6958.81|6958.81|0
1625124000000|2021-07-01 07:20:00|6976.84|6976.84|6985.87|6985.87|6987.62|6987.62|6976.84|6976.84|0
1625124300000|2021-07-01 07:25:00|6986.22|6986.22|6986.12|6986.12|6987.05|6987.05|6978.12|6978.12|0
1625124600000|2021-07-01 07:30:00|6987.24|6987.24|6993.91|6993.91|7002|7002|6987.24|6987.24|0
1625124900000|2021-07-01 07:35:00|6994.09|6994.09|6994.36|6994.36|6999.23|6999.23|6993.43|6993.43|0
1625125200000|2021-07-01 07:40:00|6994.84|6994.84|6992.92|6992.92|6996.22|6996.22|6991.67|6991.67|0
1625125500000|2021-07-01 07:45:00|6993.68|6993.68|6989.74|6989.74|6993.68|6993.68|6989.36|6989.36|0
1625125800000|2021-07-01 07:50:00|6990.1|6990.1|6991.46|6991.46|6994.87|6994.87|6988.55|6988.55|0
1625126100000|2021-07-01 07:55:00|6990.97|6990.97|7001.25|7001.25|7001.25|7001.25|6988.48|6988.48|0
1625126400000|2021-07-01 08:00:00|7000.55|7000.55|7008.29|7008.29|7009.69|7009.69|7000.55|7000.55|0
1625126700000|2021-07-01 08:05:00|7006.95|7006.95|7018.27|7018.27|7020.87|7020.87|7004.16|7004.16|0
1625127000000|2021-07-01 08:10:00|7018.97|7018.97|7016.04|7016.04|7020.85|7020.85|7015.06|7015.06|0
1625127300000|2021-07-01 08:15:00|7015.48|7015.48|7014.93|7014.93|7016.02|7016.02|7012.19|7012.19|0
1625127600000|2021-07-01 08:20:00|7015.28|7015.28|6997.1|6997.1|7015.28|7015.28|6995.04|6995.04|0
1625127900000|2021-07-01 08:25:00|6997.8|6997.8|7003.17|7003.17|7003.17|7003.17|6997.05|6997.05|0
1625128200000|2021-07-01 08:30:00|7002.12|7002.12|7005.41|7005.41|7006.11|7006.11|6999.6|6999.6|0
1625128500000|2021-07-01 08:35:00|7006.11|7006.11|7008.08|7008.08|7008.45|7008.45|7002.49|7002.49|0
1625128800000|2021-07-01 08:40:00|7007.79|7007.79|7008.23|7008.23|7010.65|7010.65|7007.51|7007.51|0
1625129100000|2021-07-01 08:45:00|7008.92|7008.92|7006.43|7006.43|7008.92|7008.92|7002.43|7002.43|0
1625129400000|2021-07-01 08:50:00|7006.14|7006.14|7001.98|7001.98|7006.29|7006.29|7001.98|7001.98|0
1625129700000|2021-07-01 08:55:00|7002.33|7002.33|7004.76|7004.76|7006.88|7006.88|7002.33|7002.33|0
1625130000000|2021-07-01 09:00:00|7004.57|7004.57|7001.91|7001.91|7006.35|7006.35|7001.91|7001.91|0
1625130300000|2021-07-01 09:05:00|7002.66|7002.66|6998.18|6998.18|7003.58|7003.58|6997.43|6997.43|0
1625130600000|2021-07-01 09:10:00|6997.83|6997.83|6993.01|6993.01|6997.83|6997.83|6992.97|6992.97|0
1625130900000|2021-07-01 09:15:00|6993.7|6993.7|6996.23|6996.23|6996.97|6996.97|6993.7|6993.7|0
1625131200000|2021-07-01 09:20:00|6995.65|6995.65|6989.01|6989.01|6995.65|6995.65|6989.01|6989.01|0
1625131500000|2021-07-01 09:25:00|6990.06|6990.06|6997.31|6997.31|6998.36|6998.36|6990.06|6990.06|0
1625131800000|2021-07-01 09:30:00|6998.24|6998.24|6990.27|6990.27|6998.24|6998.24|6990.27|6990.27|0
1625132100000|2021-07-01 09:35:00|6990.96|6990.96|6979.59|6979.59|6990.96|6990.96|6979.59|6979.59|0
1625132400000|2021-07-01 09:40:00|6978.44|6978.44|6963.94|6963.94|6978.44|6978.44|6963.94|6963.94|0
1625132700000|2021-07-01 09:45:00|6963.56|6963.56|6962.29|6962.29|6966.06|6966.06|6961.97|6961.97|0
1625133000000|2021-07-01 09:50:00|6961.71|6961.71|6965.47|6965.47|6965.79|6965.79|6961.36|6961.36|0
1625133300000|2021-07-01 09:55:00|6965.84|6965.84|6969.83|6969.83|6970.39|6970.39|6965.84|6965.84|0
1625133600000|2021-07-01 10:00:00|6969.48|6969.48|6966.22|6966.22|6970.19|6970.19|6963.88|6963.88|0
1625133900000|2021-07-01 10:05:00|6966.97|6966.97|6972|6972|6973.81|6973.81|6966.54|6966.54|0
1625134200000|2021-07-01 10:10:00|6972.35|6972.35|6980.45|6980.45|6980.58|6980.58|6972.35|6972.35|0
1625134500000|2021-07-01 10:15:00|6980.63|6980.63|6971.92|6971.92|6980.82|6980.82|6971.73|6971.73|0
1625134800000|2021-07-01 10:20:00|6971.57|6971.57|6954.94|6954.94|6971.57|6971.57|6954.39|6954.39|0
1625135100000|2021-07-01 10:25:00|6954.59|6954.59|6943.38|6943.38|6954.59|6954.59|6942.69|6942.69|0
1625135400000|2021-07-01 10:30:00|6943.04|6943.04|6942.55|6942.55|6945.59|6945.59|6940.21|6940.21|0
1625135700000|2021-07-01 10:35:00|6942.9|6942.9|6937.16|6937.16|6942.94|6942.94|6936.88|6936.88|0
1625136000000|2021-07-01 10:40:00|6936.98|6936.98|6929.17|6929.17|6936.98|6936.98|6927.42|6927.42|0
1625136300000|2021-07-01 10:45:00|6928.82|6928.82|6934.03|6934.03|6935.13|6935.13|6922.59|6922.59|0
1625136600000|2021-07-01 10:50:00|6933.34|6933.34|6925.25|6925.25|6933.34|6933.34|6924.01|6924.01|0
1625136900000|2021-07-01 10:55:00|6926.3|6926.3|6924.42|6924.42|6926.3|6926.3|6917.99|6917.99|0
1625137200000|2021-07-01 11:00:00|6924.77|6924.77|6923.43|6923.43|6924.94|6924.94|6919.06|6919.06|0
1625137500000|2021-07-01 11:05:00|6923.25|6923.25|6924.57|6924.57|6926.11|6926.11|6919.44|6919.44|0
1625137800000|2021-07-01 11:10:00|6925.06|6925.06|6920.41|6920.41|6930.65|6930.65|6920.41|6920.41|0
1625138100000|2021-07-01 11:15:00|6920.22|6920.22|6929.19|6929.19|6929.19|6929.19|6919.77|6919.77|0
1625138400000|2021-07-01 11:20:00|6930.69|6930.69|6923.2|6923.2|6933.06|6933.06|6923.2|6923.2|0
1625138700000|2021-07-01 11:25:00|6923.57|6923.57|6937.87|6937.87|6937.87|6937.87|6923.57|6923.57|0
1625139000000|2021-07-01 11:30:00|6937.52|6937.52|6939.91|6939.91|6942.4|6942.4|6932.58|6932.58|0
1625139300000|2021-07-01 11:35:00|6939.21|6939.21|6950.87|6950.87|6950.87|6950.87|6939.21|6939.21|0
1625139600000|2021-07-01 11:40:00|6951.24|6951.24|6950.95|6950.95|6953.64|6953.64|6950.09|6950.09|0
1625139900000|2021-07-01 11:45:00|6951.65|6951.65|6952.56|6952.56|6955.55|6955.55|6951.65|6951.65|0
1625140200000|2021-07-01 11:50:00|6952.94|6952.94|6951.63|6951.63|6955.88|6955.88|6950.82|6950.82|0
1625140500000|2021-07-01 11:55:00|6951.98|6951.98|6955.23|6955.23|6955.8|6955.8|6951.07|6951.07|0
1625140800000|2021-07-01 12:00:00|6954.88|6954.88|6959.03|6959.03|6959.03|6959.03|6954.51|6954.51|0
1625141100000|2021-07-01 12:05:00|6958.68|6958.68|6954.62|6954.62|6958.68|6958.68|6954.62|6954.62|0
1625141400000|2021-07-01 12:10:00|6954.8|6954.8|6954.69|6954.69|6956.96|6956.96|6954.04|6954.04|0
1625141700000|2021-07-01 12:15:00|6955.04|6955.04|6942.83|6942.83|6956.37|6956.37|6942.83|6942.83|0
1625142000000|2021-07-01 12:20:00|6943.32|6943.32|6942.84|6942.84|6944.76|6944.76|6942.32|6942.32|0
1625142300000|2021-07-01 12:25:00|6942.65|6942.65|6934.54|6934.54|6942.65|6942.65|6934.54|6934.54|0
1625142600000|2021-07-01 12:30:00|6935.52|6935.52|6940.46|6940.46|6940.46|6940.46|6934.45|6934.45|0
1625142900000|2021-07-01 12:35:00|6940.81|6940.81|6934.63|6934.63|6942.61|6942.61|6934.63|6934.63|0
1625143200000|2021-07-01 12:40:00|6934.45|6934.45|6929.14|6929.14|6935.19|6935.19|6929.14|6929.14|0
1625143500000|2021-07-01 12:45:00|6929.49|6929.49|6925.93|6925.93|6930.55|6930.55|6925.55|6925.55|0
1625143800000|2021-07-01 12:50:00|6925.44|6925.44|6916.38|6916.38|6925.79|6925.79|6916.38|6916.38|0
1625144100000|2021-07-01 12:55:00|6917.13|6917.13|6926.51|6926.51|6928.16|6928.16|6916.86|6916.86|0
1625144400000|2021-07-01 13:00:00|6926.86|6926.86|6924.2|6924.2|6927.86|6927.86|6923.8|6923.8|0
1625144700000|2021-07-01 13:05:00|6924.01|6924.01|6927.32|6927.32|6927.32|6927.32|6924.01|6924.01|0
1625145000000|2021-07-01 13:10:00|6927.61|6927.61|6938.05|6938.05|6938.05|6938.05|6927.15|6927.15|0
1625145300000|2021-07-01 13:15:00|6937.7|6937.7|6943.11|6943.11|6944.99|6944.99|6937.35|6937.35|0
1625145600000|2021-07-01 13:20:00|6944.16|6944.16|6940.37|6940.37|6946.25|6946.25|6938.69|6938.69|0
1625145900000|2021-07-01 13:25:00|6940.74|6940.74|6941.96|6941.96|6941.96|6941.96|6940.19|6940.19|0
1625146200000|2021-07-01 13:30:00|6941.47|6941.47|6941.94|6941.94|6950.18|6950.18|6940.18|6940.18|0
1625146500000|2021-07-01 13:35:00|6942.29|6942.29|6946.65|6946.65|6948.8|6948.8|6940.71|6940.71|0
1625146800000|2021-07-01 13:40:00|6947|6947|6944.58|6944.58|6947.14|6947.14|6943.04|6943.04|0
1625147100000|2021-07-01 13:45:00|6944.39|6944.39|6951.08|6951.08|6954.46|6954.46|6944.39|6944.39|0
1625147400000|2021-07-01 13:50:00|6950.73|6950.73|6949.75|6949.75|6951.57|6951.57|6946.14|6946.14|0
1625147700000|2021-07-01 13:55:00|6950.04|6950.04|6959.12|6959.12|6959.27|6959.27|6950.04|6950.04|0
1625148000000|2021-07-01 14:00:00|6958.77|6958.77|6959.62|6959.62|6964.67|6964.67|6956.76|6956.76|0
1625148300000|2021-07-01 14:05:00|6958.74|6958.74|6979.36|6979.36|6979.36|6979.36|6958.6|6958.6|0
1625148600000|2021-07-01 14:10:00|6979.65|6979.65|6978.99|6978.99|6983.74|6983.74|6976.23|6976.23|0
1625148900000|2021-07-01 14:15:00|6979.36|6979.36|6973.91|6973.91|6984.62|6984.62|6972.45|6972.45|0
1625149200000|2021-07-01 14:20:00|6974.46|6974.46|6972.04|6972.04|6976.55|6976.55|6972.04|6972.04|0
1625149500000|2021-07-01 14:25:00|6970.54|6970.54|6958.43|6958.43|6970.54|6970.54|6958.2|6958.2|0
1625149800000|2021-07-01 14:30:00|6958.08|6958.08|6957.21|6957.21|6958.08|6958.08|6951.14|6951.14|0
1625150100000|2021-07-01 14:35:00|6956.83|6956.83|6958.08|6958.08|6958.08|6958.08|6954.26|6954.26|0
1625150400000|2021-07-01 14:40:00|6957.1|6957.1|6964.38|6964.38|6964.38|6964.38|6956.82|6956.82|0
1625150700000|2021-07-01 14:45:00|6964.66|6964.66|6960.99|6960.99|6968.94|6968.94|6960.99|6960.99|0
1625151000000|2021-07-01 14:50:00|6960.42|6960.42|6966.19|6966.19|6967.45|6967.45|6959.39|6959.39|0
1625151300000|2021-07-01 14:55:00|6966.38|6966.38|6969.46|6969.46|6970.87|6970.87|6966.38|6966.38|0
1625151600000|2021-07-01 15:00:00|6970.1|6970.1|6968.6|6968.6|6971.96|6971.96|6967.4|6967.4|0
1625151900000|2021-07-01 15:05:00|6969.3|6969.3|6971.05|6971.05|6975.78|6975.78|6969.3|6969.3|0
1625152200000|2021-07-01 15:10:00|6970.7|6970.7|6964.72|6964.72|6970.8|6970.8|6964.58|6964.58|0
1625152500000|2021-07-01 15:15:00|6964.37|6964.37|6958.29|6958.29|6966.48|6966.48|6958.29|6958.29|0
1625152800000|2021-07-01 15:20:00|6958|6958|6959.41|6959.41|6961.33|6961.33|6957.63|6957.63|0
1625153100000|2021-07-01 15:25:00|6959.06|6959.06|6978.07|6978.07|6978.07|6978.07|6959.06|6959.06|0
1625210100000|2021-07-02 07:15:00|6981.38|6981.38|7004.99|7004.99|7004.99|7004.99|6979.29|6979.29|0
1625210400000|2021-07-02 07:20:00|7005.85|7005.85|7017.73|7017.73|7018.08|7018.08|7005.7|7005.7|0
1625210700000|2021-07-02 07:25:00|7018.22|7018.22|7032.94|7032.94|7032.94|7032.94|7015.64|7015.64|0
1625211000000|2021-07-02 07:30:00|7032.46|7032.46|7025.02|7025.02|7035.01|7035.01|7024.83|7024.83|0
1625211300000|2021-07-02 07:35:00|7026.07|7026.07|7014.41|7014.41|7026.07|7026.07|7014.13|7014.13|0
1625211600000|2021-07-02 07:40:00|7013.72|7013.72|7022.05|7022.05|7022.55|7022.55|7013.72|7013.72|0
1625211900000|2021-07-02 07:45:00|7019.96|7019.96|7023.43|7023.43|7023.43|7023.43|7015.82|7015.82|0
1625212200000|2021-07-02 07:50:00|7024.12|7024.12|7028.18|7028.18|7030.21|7030.21|7023.73|7023.73|0
1625212500000|2021-07-02 07:55:00|7027.9|7027.9|7019.55|7019.55|7027.9|7027.9|7019.55|7019.55|0
1625212800000|2021-07-02 08:00:00|7019.9|7019.9|7022.78|7022.78|7022.78|7022.78|7018.37|7018.37|0
1625213100000|2021-07-02 08:05:00|7023.13|7023.13|7017.1|7017.1|7023.38|7023.38|7017.1|7017.1|0
1625213400000|2021-07-02 08:10:00|7016.17|7016.17|7008.88|7008.88|7016.17|7016.17|7008.18|7008.18|0
1625213700000|2021-07-02 08:15:00|7008.53|7008.53|7003.39|7003.39|7008.53|7008.53|7003.39|7003.39|0
1625214000000|2021-07-02 08:20:00|7003.6|7003.6|6992.82|6992.82|7004.51|7004.51|6992.63|6992.63|0
1625214300000|2021-07-02 08:25:00|6992.53|6992.53|6991.56|6991.56|6992.53|6992.53|6991.14|6991.14|0
1625214600000|2021-07-02 08:30:00|6991.37|6991.37|6994.12|6994.12|6996.92|6996.92|6990.68|6990.68|0
1625214900000|2021-07-02 08:35:00|6993.83|6993.83|6992.48|6992.48|6995.68|6995.68|6992.48|6992.48|0
1625215200000|2021-07-02 08:40:00|6991.43|6991.43|6991.09|6991.09|6991.46|6991.46|6990.18|6990.18|0
1625215500000|2021-07-02 08:45:00|6990.39|6990.39|6985.54|6985.54|6990.39|6990.39|6985.53|6985.53|0
1625215800000|2021-07-02 08:50:00|6985.26|6985.26|6986.09|6986.09|6987.14|6987.14|6984.68|6984.68|0
1625216100000|2021-07-02 08:55:00|6984.49|6984.49|6983.43|6983.43|6984.49|6984.49|6982.28|6982.28|0
1625216400000|2021-07-02 09:00:00|6981.55|6981.55|6986.18|6986.18|6986.18|6986.18|6980.85|6980.85|0
1625216700000|2021-07-02 09:05:00|6986.53|6986.53|6983.51|6983.51|6987.23|6987.23|6982.18|6982.18|0
1625217000000|2021-07-02 09:10:00|6982.93|6982.93|6986.84|6986.84|6986.84|6986.84|6982.93|6982.93|0
1625217300000|2021-07-02 09:15:00|6986.66|6986.66|6990.52|6990.52|6992.65|6992.65|6986.66|6986.66|0
1625217600000|2021-07-02 09:20:00|6989.96|6989.96|6991.19|6991.19|6993.81|6993.81|6989.78|6989.78|0
1625217900000|2021-07-02 09:25:00|6990.7|6990.7|6989.65|6989.65|6990.7|6990.7|6987.2|6987.2|0
1625218200000|2021-07-02 09:30:00|6989.16|6989.16|6990.42|6990.42|6991.02|6991.02|6987.15|6987.15|0
1625218500000|2021-07-02 09:35:00|6989.72|6989.72|6990.09|6990.09|6990.09|6990.09|6985.7|6985.7|0
1625218800000|2021-07-02 09:40:00|6989.91|6989.91|6999.01|6999.01|6999.01|6999.01|6989.35|6989.35|0
1625219100000|2021-07-02 09:45:00|6998.72|6998.72|7005.45|7005.45|7005.66|7005.66|6998.72|6998.72|0
1625219400000|2021-07-02 09:50:00|7005.62|7005.62|7004.31|7004.31|7006.54|7006.54|7004.13|7004.13|0
1625219700000|2021-07-02 09:55:00|7004.66|7004.66|6997.88|6997.88|7005.01|7005.01|6997.88|6997.88|0
1625220000000|2021-07-02 10:00:00|6998.23|6998.23|7008.3|7008.3|7008.3|7008.3|6998.23|6998.23|0
1625220300000|2021-07-02 10:05:00|7007.95|7007.95|7009.58|7009.58|7009.58|7009.58|7006.33|7006.33|0
1625220600000|2021-07-02 10:10:00|7009.29|7009.29|7013.54|7013.54|7013.54|7013.54|7007.22|7007.22|0
1625220900000|2021-07-02 10:15:00|7012.84|7012.84|7011.47|7011.47|7016.44|7016.44|7011.47|7011.47|0
1625221200000|2021-07-02 10:20:00|7011.82|7011.82|7010.43|7010.43|7012.17|7012.17|7009.93|7009.93|0
1625221500000|2021-07-02 10:25:00|7010.24|7010.24|7008.5|7008.5|7010.4|7010.4|7008.5|7008.5|0
1625221800000|2021-07-02 10:30:00|7007.8|7007.8|7000.07|7000.07|7008.36|7008.36|6999.51|6999.51|0
1625222100000|2021-07-02 10:35:00|6999.88|6999.88|7005.44|7005.44|7005.44|7005.44|6999.88|6999.88|0
1625222400000|2021-07-02 10:40:00|7006.18|7006.18|7013.16|7013.16|7013.53|7013.53|7006.18|7006.18|0
1625222700000|2021-07-02 10:45:00|7013.91|7013.91|7015.82|7015.82|7016.01|7016.01|7013.91|7013.91|0
1625223000000|2021-07-02 10:50:00|7015.54|7015.54|7018.77|7018.77|7019.4|7019.4|7015.54|7015.54|0
1625223300000|2021-07-02 10:55:00|7018.23|7018.23|7024.23|7024.23|7024.23|7024.23|7017.54|7017.54|0
1625223600000|2021-07-02 11:00:00|7024.41|7024.41|7024.09|7024.09|7025.11|7025.11|7024.09|7024.09|0
1625223900000|2021-07-02 11:05:00|7023.9|7023.9|7022.25|7022.25|7023.9|7023.9|7021.23|7021.23|0
1625224200000|2021-07-02 11:10:00|7021.9|7021.9|7022.7|7022.7|7022.7|7022.7|7021.71|7021.71|0
1625224500000|2021-07-02 11:15:00|7024.45|7024.45|7023.8|7023.8|7024.61|7024.61|7022.85|7022.85|0
1625224800000|2021-07-02 11:20:00|7023.45|7023.45|7017.65|7017.65|7023.45|7023.45|7017.65|7017.65|0
1625225100000|2021-07-02 11:25:00|7017.28|7017.28|7015.77|7015.77|7017.28|7017.28|7014.97|7014.97|0
1625225400000|2021-07-02 11:30:00|7016.25|7016.25|7018.23|7018.23|7018.88|7018.88|7016.25|7016.25|0
1625225700000|2021-07-02 11:35:00|7018.52|7018.52|7020.55|7020.55|7021.25|7021.25|7018.17|7018.17|0
1625226000000|2021-07-02 11:40:00|7020.17|7020.17|7020.99|7020.99|7021.51|7021.51|7019.81|7019.81|0
1625226300000|2021-07-02 11:45:00|7020.5|7020.5|7021.01|7021.01|7023.35|7023.35|7020.5|7020.5|0
1625226600000|2021-07-02 11:50:00|7021.36|7021.36|7017.07|7017.07|7021.72|7021.72|7017.07|7017.07|0
1625226900000|2021-07-02 11:55:00|7017.44|7017.44|7017.16|7017.16|7019.3|7019.3|7016.41|7016.41|0
1625227200000|2021-07-02 12:00:00|7017.51|7017.51|7019.34|7019.34|7019.34|7019.34|7017.51|7017.51|0
1625227500000|2021-07-02 12:05:00|7018.64|7018.64|7018.01|7018.01|7019.49|7019.49|7017.72|7017.72|0
1625227800000|2021-07-02 12:10:00|7018.74|7018.74|7017.48|7017.48|7020.14|7020.14|7017.13|7017.13|0
1625228100000|2021-07-02 12:15:00|7017.83|7017.83|7019.57|7019.57|7020.09|7020.09|7017.83|7017.83|0
1625228400000|2021-07-02 12:20:00|7019.29|7019.29|7015.23|7015.23|7019.29|7019.29|7015.23|7015.23|0
1625228700000|2021-07-02 12:25:00|7015.58|7015.58|7019.82|7019.82|7019.82|7019.82|7015|7015|0
1625229000000|2021-07-02 12:30:00|7020.92|7020.92|7027.47|7027.47|7035.76|7035.76|7020.92|7020.92|0
1625229300000|2021-07-02 12:35:00|7027.84|7027.84|7027.63|7027.63|7031.01|7031.01|7024.45|7024.45|0
1625229600000|2021-07-02 12:40:00|7026.92|7026.92|7027.8|7027.8|7031.22|7031.22|7026.09|7026.09|0
1625229900000|2021-07-02 12:45:00|7027.42|7027.42|7025.23|7025.23|7028.18|7028.18|7023.95|7023.95|0
1625230200000|2021-07-02 12:50:00|7025.72|7025.72|7024.2|7024.2|7026.62|7026.62|7023.86|7023.86|0
1625230500000|2021-07-02 12:55:00|7025.25|7025.25|7021.84|7021.84|7025.95|7025.95|7021.84|7021.84|0
1625230800000|2021-07-02 13:00:00|7022.13|7022.13|7017.84|7017.84|7022.13|7022.13|7016.65|7016.65|0
1625231100000|2021-07-02 13:05:00|7018.33|7018.33|7017.72|7017.72|7019.83|7019.83|7016.08|7016.08|0
1625231400000|2021-07-02 13:10:00|7017.35|7017.35|7017.68|7017.68|7017.8|7017.8|7015.56|7015.56|0
1625231700000|2021-07-02 13:15:00|7018.05|7018.05|7021.84|7021.84|7021.84|7021.84|7017.88|7017.88|0
1625232000000|2021-07-02 13:20:00|7021.49|7021.49|7015.27|7015.27|7021.83|7021.83|7015.27|7015.27|0
1625232300000|2021-07-02 13:25:00|7015.06|7015.06|7017.24|7017.24|7017.24|7017.24|7012.25|7012.25|0
1625232600000|2021-07-02 13:30:00|7017.43|7017.43|7009.04|7009.04|7017.43|7017.43|7009.04|7009.04|0
1625232900000|2021-07-02 13:35:00|7008.85|7008.85|7006.19|7006.19|7014.35|7014.35|7006.19|7006.19|0
1625233200000|2021-07-02 13:40:00|7006.38|7006.38|7009.99|7009.99|7009.99|7009.99|7004.66|7004.66|0
1625233500000|2021-07-02 13:45:00|7008.84|7008.84|7011.16|7011.16|7012.82|7012.82|7008.84|7008.84|0
1625233800000|2021-07-02 13:50:00|7011.86|7011.86|7012.25|7012.25|7015.59|7015.59|7011.78|7011.78|0
1625234100000|2021-07-02 13:55:00|7012.6|7012.6|7013.75|7013.75|7014.1|7014.1|7011.02|7011.02|0
1625234400000|2021-07-02 14:00:00|7013.4|7013.4|7011.58|7011.58|7013.91|7013.91|7008.66|7008.66|0
1625234700000|2021-07-02 14:05:00|7011.29|7011.29|7009.89|7009.89|7012.4|7012.4|7007.59|7007.59|0
1625235000000|2021-07-02 14:10:00|7010.24|7010.24|7009.47|7009.47|7011.48|7011.48|7007.25|7007.25|0
1625235300000|2021-07-02 14:15:00|7009.18|7009.18|7014.84|7014.84|7015.18|7015.18|7008.76|7008.76|0
1625235600000|2021-07-02 14:20:00|7014.13|7014.13|7015.15|7015.15|7015.15|7015.15|7010.04|7010.04|0
1625235900000|2021-07-02 14:25:00|7015.49|7015.49|7019.74|7019.74|7020.55|7020.55|7015.41|7015.41|0
1625236200000|2021-07-02 14:30:00|7019.25|7019.25|7018.59|7018.59|7019.46|7019.46|7016.52|7016.52|0
1625236500000|2021-07-02 14:35:00|7017.55|7017.55|7016.2|7016.2|7017.61|7017.61|7015.46|7015.46|0
1625236800000|2021-07-02 14:40:00|7015.72|7015.72|7018.01|7018.01|7018.37|7018.37|7015.72|7015.72|0
1625237100000|2021-07-02 14:45:00|7018.2|7018.2|7021.61|7021.61|7022.18|7022.18|7018.2|7018.2|0
1625237400000|2021-07-02 14:50:00|7021.26|7021.26|7022.07|7022.07|7022.82|7022.82|7021.26|7021.26|0
1625237700000|2021-07-02 14:55:00|7021.79|7021.79|7021.13|7021.13|7022.34|7022.34|7019.98|7019.98|0
1625238000000|2021-07-02 15:00:00|7020.76|7020.76|7014.79|7014.79|7021.04|7021.04|7014.79|7014.79|0
1625238300000|2021-07-02 15:05:00|7014.6|7014.6|7017.14|7017.14|7017.14|7017.14|7013.98|7013.98|0
1625238600000|2021-07-02 15:10:00|7017.33|7017.33|7014.76|7014.76|7019.2|7019.2|7014.76|7014.76|0
1625238900000|2021-07-02 15:15:00|7015.11|7015.11|7011.62|7011.62|7015.11|7015.11|7010.79|7010.79|0
1625239200000|2021-07-02 15:20:00|7011.27|7011.27|7005.99|7005.99|7011.27|7011.27|7005.29|7005.29|0
1625239500000|2021-07-02 15:25:00|7006.37|7006.37|7011.44|7011.44|7011.67|7011.67|6999.97|6999.97|0
1625469300000|2021-07-05 07:15:00|7009.85|7009.85|7019.93|7019.93|7020.21|7020.21|7007.22|7007.22|0
1625469600000|2021-07-05 07:20:00|7020.28|7020.28|7008.23|7008.23|7020.28|7020.28|7008.06|7008.06|0
1625469900000|2021-07-05 07:25:00|7008.51|7008.51|7001.03|7001.03|7008.51|7008.51|7000.46|7000.46|0
1625470200000|2021-07-05 07:30:00|7000.46|7000.46|7002.72|7002.72|7002.72|7002.72|6996.16|6996.16|0
1625470500000|2021-07-05 07:35:00|7002.37|7002.37|6997.2|6997.2|7003.58|7003.58|6997.2|6997.2|0
1625470800000|2021-07-05 07:40:00|6998.6|6998.6|6995.58|6995.58|6998.6|6998.6|6994.43|6994.43|0
1625471100000|2021-07-05 07:45:00|6994.72|6994.72|6994.58|6994.58|6995.28|6995.28|6991.38|6991.38|0
1625471400000|2021-07-05 07:50:00|6994.09|6994.09|6994.66|6994.66|6995.49|6995.49|6994.09|6994.09|0
1625471700000|2021-07-05 07:55:00|6994.37|6994.37|6995.93|6995.93|6996.28|6996.28|6994.37|6994.37|0
1625472000000|2021-07-05 08:00:00|6995.44|6995.44|6994.29|6994.29|6995.44|6995.44|6993.59|6993.59|0
1625472300000|2021-07-05 08:05:00|6994.64|6994.64|7000.33|7000.33|7000.33|7000.33|6994.44|6994.44|0
1625472600000|2021-07-05 08:10:00|6999.84|6999.84|7001.81|7001.81|7002.44|7002.44|6999.84|6999.84|0
1625472900000|2021-07-05 08:15:00|7002.86|7002.86|7009.1|7009.1|7009.1|7009.1|7002.86|7002.86|0
1625473200000|2021-07-05 08:20:00|7009.47|7009.47|7012.71|7012.71|7013.06|7013.06|7009.1|7009.1|0
1625473500000|2021-07-05 08:25:00|7012.36|7012.36|7017.1|7017.1|7017.94|7017.94|7012.36|7012.36|0
1625473800000|2021-07-05 08:30:00|7017.29|7017.29|7011.42|7011.42|7019.95|7019.95|7011.42|7011.42|0
1625474100000|2021-07-05 08:35:00|7010.37|7010.37|7017.29|7017.29|7017.29|7017.29|7010.02|7010.02|0
1625474400000|2021-07-05 08:40:00|7017|7017|7017.92|7017.92|7018.27|7018.27|7017|7017|0
1625474700000|2021-07-05 08:45:00|7019.03|7019.03|7018.47|7018.47|7020.4|7020.4|7018.32|7018.32|0
1625475000000|2021-07-05 08:50:00|7018.12|7018.12|7016.94|7016.94|7018.12|7018.12|7014.29|7014.29|0
1625475300000|2021-07-05 08:55:00|7015.89|7015.89|7009.65|7009.65|7016.45|7016.45|7009.36|7009.36|0
1625475600000|2021-07-05 09:00:00|7009.83|7009.83|7005.66|7005.66|7011.41|7011.41|7004.61|7004.61|0
1625475900000|2021-07-05 09:05:00|7006.01|7006.01|7004.44|7004.44|7006.33|7006.33|7004.09|7004.09|0
1625476200000|2021-07-05 09:10:00|7004.09|7004.09|7007.26|7007.26|7007.83|7007.83|7004.09|7004.09|0
1625476500000|2021-07-05 09:15:00|7006.91|7006.91|7005.8|7005.8|7006.91|7006.91|7004.91|7004.91|0
1625476800000|2021-07-05 09:20:00|7006.15|7006.15|7012|7012|7012|7012|7005.8|7005.8|0
1625477100000|2021-07-05 09:25:00|7011.65|7011.65|7010.25|7010.25|7012.62|7012.62|7010.25|7010.25|0
1625477400000|2021-07-05 09:30:00|7010.62|7010.62|7010.69|7010.69|7011.11|7011.11|7010.34|7010.34|0
1625477700000|2021-07-05 09:35:00|7010.33|7010.33|7007.71|7007.71|7010.69|7010.69|7007.07|7007.07|0
1625478000000|2021-07-05 09:40:00|7007.99|7007.99|7016.55|7016.55|7016.55|7016.55|7007.31|7007.31|0
1625478300000|2021-07-05 09:45:00|7016.84|7016.84|7017.83|7017.83|7018.75|7018.75|7016.84|7016.84|0
1625478600000|2021-07-05 09:50:00|7017.47|7017.47|7017.8|7017.8|7021.26|7021.26|7017.47|7017.47|0
1625478900000|2021-07-05 09:55:00|7017.62|7017.62|7017.84|7017.84|7019.24|7019.24|7015.4|7015.4|0
1625479200000|2021-07-05 10:00:00|7018.89|7018.89|7018.66|7018.66|7019.53|7019.53|7017|7017|0
1625479500000|2021-07-05 10:05:00|7018.31|7018.31|7018.93|7018.93|7019.29|7019.29|7018.31|7018.31|0
1625479800000|2021-07-05 10:10:00|7019.29|7019.29|7017.87|7017.87|7019.29|7019.29|7017.17|7017.17|0
1625480100000|2021-07-05 10:15:00|7018.21|7018.21|7013.2|7013.2|7021.62|7021.62|7012.85|7012.85|0
1625480400000|2021-07-05 10:20:00|7012.85|7012.85|7013.85|7013.85|7014.03|7014.03|7011.1|7011.1|0
1625480700000|2021-07-05 10:25:00|7014.98|7014.98|7012.37|7012.37|7015.67|7015.67|7012.01|7012.01|0
1625481000000|2021-07-05 10:30:00|7012.71|7012.71|7016.67|7016.67|7016.67|7016.67|7012.71|7012.71|0
1625481300000|2021-07-05 10:35:00|7017.02|7017.02|7018|7018|7018|7018|7016.33|7016.33|0
1625481600000|2021-07-05 10:40:00|7017.71|7017.71|7017.09|7017.09|7018.43|7018.43|7016.6|7016.6|0
1625481900000|2021-07-05 10:45:00|7017.78|7017.78|7019.47|7019.47|7019.47|7019.47|7017.78|7017.78|0
1625482200000|2021-07-05 10:50:00|7019.68|7019.68|7022.15|7022.15|7022.15|7022.15|7019.31|7019.31|0
1625482500000|2021-07-05 10:55:00|7022.35|7022.35|7025.56|7025.56|7026.26|7026.26|7022.35|7022.35|0
1625482800000|2021-07-05 11:00:00|7026.53|7026.53|7026.91|7026.91|7028.31|7028.31|7025.83|7025.83|0
1625483100000|2021-07-05 11:05:00|7027.28|7027.28|7029.16|7029.16|7029.79|7029.79|7027.28|7027.28|0
1625483400000|2021-07-05 11:10:00|7029.86|7029.86|7032.98|7032.98|7035.98|7035.98|7029.16|7029.16|0
1625483700000|2021-07-05 11:15:00|7033.33|7033.33|7026.85|7026.85|7033.68|7033.68|7026.85|7026.85|0
1625484000000|2021-07-05 11:20:00|7027.03|7027.03|7034.16|7034.16|7034.35|7034.35|7027.03|7027.03|0
1625484300000|2021-07-05 11:25:00|7034.51|7034.51|7038.94|7038.94|7040.88|7040.88|7034.16|7034.16|0
1625484600000|2021-07-05 11:30:00|7037.89|7037.89|7038.21|7038.21|7038.94|7038.94|7036|7036|0
1625484900000|2021-07-05 11:35:00|7038.59|7038.59|7033.46|7033.46|7039.51|7039.51|7033.11|7033.11|0
1625485200000|2021-07-05 11:40:00|7033.27|7033.27|7035.23|7035.23|7035.73|7035.73|7033.27|7033.27|0
1625485500000|2021-07-05 11:45:00|7034.88|7034.88|7036.51|7036.51|7037|7037|7034.88|7034.88|0
1625485800000|2021-07-05 11:50:00|7036.86|7036.86|7036.06|7036.06|7037.09|7037.09|7034.99|7034.99|0
1625486100000|2021-07-05 11:55:00|7035.19|7035.19|7033.96|7033.96|7035.19|7035.19|7033.96|7033.96|0
1625486400000|2021-07-05 12:00:00|7033.61|7033.61|7035.7|7035.7|7036.01|7036.01|7033.61|7033.61|0
1625486700000|2021-07-05 12:05:00|7035.13|7035.13|7035.64|7035.64|7035.64|7035.64|7033.35|7033.35|0
1625487000000|2021-07-05 12:10:00|7035.29|7035.29|7034.3|7034.3|7035.64|7035.64|7034.3|7034.3|0
1625487300000|2021-07-05 12:15:00|7034.65|7034.65|7038.34|7038.34|7039.47|7039.47|7034.65|7034.65|0
1625487600000|2021-07-05 12:20:00|7038.69|7038.69|7042.11|7042.11|7042.11|7042.11|7038.31|7038.31|0
1625487900000|2021-07-05 12:25:00|7043.16|7043.16|7043.89|7043.89|7043.89|7043.89|7041.73|7041.73|0
1625488200000|2021-07-05 12:30:00|7044.24|7044.24|7045.59|7045.59|7045.59|7045.59|7044.17|7044.17|0
1625488500000|2021-07-05 12:35:00|7046.16|7046.16|7046.06|7046.06|7048.58|7048.58|7045.5|7045.5|0
1625488800000|2021-07-05 12:40:00|7045.71|7045.71|7045|7045|7045.71|7045.71|7044.05|7044.05|0
1625489100000|2021-07-05 12:45:00|7045.54|7045.54|7046.91|7046.91|7046.91|7046.91|7044.08|7044.08|0
1625489400000|2021-07-05 12:50:00|7047.1|7047.1|7047.45|7047.45|7047.59|7047.59|7046.35|7046.35|0
1625489700000|2021-07-05 12:55:00|7047.74|7047.74|7048.12|7048.12|7048.69|7048.69|7047.2|7047.2|0
1625490000000|2021-07-05 13:00:00|7048.46|7048.46|7047.77|7047.77|7049.39|7049.39|7047.77|7047.77|0
1625490300000|2021-07-05 13:05:00|7048.12|7048.12|7047.05|7047.05|7049.22|7049.22|7045.08|7045.08|0
1625490600000|2021-07-05 13:10:00|7046.7|7046.7|7045.38|7045.38|7046.7|7046.7|7044.83|7044.83|0
1625490900000|2021-07-05 13:15:00|7046.1|7046.1|7042.69|7042.69|7046.1|7046.1|7042.69|7042.69|0
1625491200000|2021-07-05 13:20:00|7042|7042|7043.59|7043.59|7043.6|7043.6|7041.83|7041.83|0
1625491500000|2021-07-05 13:25:00|7044.63|7044.63|7045.67|7045.67|7045.67|7045.67|7043.59|7043.59|0
1625491800000|2021-07-05 13:30:00|7046.02|7046.02|7051.01|7051.01|7051.71|7051.71|7046.02|7046.02|0
1625492100000|2021-07-05 13:35:00|7050.66|7050.66|7050.07|7050.07|7051.36|7051.36|7050.07|7050.07|0
1625492400000|2021-07-05 13:40:00|7049.49|7049.49|7046.15|7046.15|7050.23|7050.23|7046.15|7046.15|0
1625492700000|2021-07-05 13:45:00|7045.94|7045.94|7052.61|7052.61|7052.96|7052.96|7045.94|7045.94|0
1625493000000|2021-07-05 13:50:00|7052.43|7052.43|7051.02|7051.02|7052.43|7052.43|7050.75|7050.75|0
1625493300000|2021-07-05 13:55:00|7050.28|7050.28|7053.62|7053.62|7053.81|7053.81|7050.2|7050.2|0
1625493600000|2021-07-05 14:00:00|7053.81|7053.81|7050.87|7050.87|7054.57|7054.57|7050.52|7050.52|0
1625493900000|2021-07-05 14:05:00|7050.52|7050.52|7050.51|7050.51|7051.26|7051.26|7046.58|7046.58|0
1625494200000|2021-07-05 14:10:00|7050.15|7050.15|7053.88|7053.88|7053.88|7053.88|7049.62|7049.62|0
1625494500000|2021-07-05 14:15:00|7053.59|7053.59|7052.03|7052.03|7053.59|7053.59|7052.01|7052.01|0
1625494800000|2021-07-05 14:20:00|7051.33|7051.33|7051.03|7051.03|7051.68|7051.68|7050.58|7050.58|0
1625495100000|2021-07-05 14:25:00|7050.29|7050.29|7048.53|7048.53|7050.74|7050.74|7048.53|7048.53|0
1625495400000|2021-07-05 14:30:00|7049.28|7049.28|7052.41|7052.41|7052.41|7052.41|7049.28|7049.28|0
1625495700000|2021-07-05 14:35:00|7053.14|7053.14|7053.22|7053.22|7055.54|7055.54|7052.52|7052.52|0
1625496000000|2021-07-05 14:40:00|7053.57|7053.57|7054.03|7054.03|7055.07|7055.07|7052.07|7052.07|0
1625496300000|2021-07-05 14:45:00|7053.33|7053.33|7053.03|7053.03|7053.35|7053.35|7051.19|7051.19|0
1625496600000|2021-07-05 14:50:00|7052.84|7052.84|7056.35|7056.35|7056.35|7056.35|7052.84|7052.84|0
1625496900000|2021-07-05 14:55:00|7056.92|7056.92|7059.79|7059.79|7060.37|7060.37|7056.92|7056.92|0
1625497200000|2021-07-05 15:00:00|7060.14|7060.14|7057.61|7057.61|7062.09|7062.09|7057.61|7057.61|0
1625497500000|2021-07-05 15:05:00|7057.43|7057.43|7053.8|7053.8|7057.43|7057.43|7052.51|7052.51|0
1625497800000|2021-07-05 15:10:00|7053.61|7053.61|7050.53|7050.53|7053.61|7053.61|7050.25|7050.25|0
1625498100000|2021-07-05 15:15:00|7050.18|7050.18|7048.85|7048.85|7050.18|7050.18|7048.29|7048.29|0
1625498400000|2021-07-05 15:20:00|7048.5|7048.5|7048.67|7048.67|7050.6|7050.6|7047.87|7047.87|0
1625498700000|2021-07-05 15:25:00|7049.01|7049.01|7049.6|7049.6|7050.37|7050.37|7046.32|7046.32|0
1625555700000|2021-07-06 07:15:00|7031.54|7031.54|7028.37|7028.37|7035.72|7035.72|7028.37|7028.37|0
1625556000000|2021-07-06 07:20:00|7028.02|7028.02|7019.9|7019.9|7028.6|7028.6|7019.9|7019.9|0
1625556300000|2021-07-06 07:25:00|7020.95|7020.95|7033.54|7033.54|7033.54|7033.54|7018.85|7018.85|0
1625556600000|2021-07-06 07:30:00|7033.89|7033.89|7030.35|7030.35|7035.8|7035.8|7030.35|7030.35|0
1625556900000|2021-07-06 07:35:00|7028.95|7028.95|7020.34|7020.34|7028.95|7028.95|7018.12|7018.12|0
1625557200000|2021-07-06 07:40:00|7019.92|7019.92|7011.49|7011.49|7019.92|7019.92|7011.49|7011.49|0
1625557500000|2021-07-06 07:45:00|7010.74|7010.74|7021.24|7021.24|7021.33|7021.33|7008.59|7008.59|0
1625557800000|2021-07-06 07:50:00|7020.95|7020.95|7030.14|7030.14|7030.14|7030.14|7020.95|7020.95|0
1625558100000|2021-07-06 07:55:00|7029.09|7029.09|7024.33|7024.33|7029.09|7029.09|7021.43|7021.43|0
1625558400000|2021-07-06 08:00:00|7024.68|7024.68|7019.47|7019.47|7025.38|7025.38|7018.08|7018.08|0
1625558700000|2021-07-06 08:05:00|7019.18|7019.18|7023.09|7023.09|7023.09|7023.09|7016.91|7016.91|0
1625559000000|2021-07-06 08:10:00|7021.98|7021.98|7022.13|7022.13|7023.38|7023.38|7021.29|7021.29|0
1625559300000|2021-07-06 08:15:00|7021.43|7021.43|7018.65|7018.65|7022.13|7022.13|7015.62|7015.62|0
1625559600000|2021-07-06 08:20:00|7018.36|7018.36|7022.15|7022.15|7024.31|7024.31|7018.36|7018.36|0
1625559900000|2021-07-06 08:25:00|7022.53|7022.53|7020.16|7020.16|7022.9|7022.9|7020.16|7020.16|0
1625560200000|2021-07-06 08:30:00|7019.46|7019.46|7017.73|7017.73|7019.46|7019.46|7009.02|7009.02|0
1625560500000|2021-07-06 08:35:00|7018.77|7018.77|7026.97|7026.97|7026.97|7026.97|7014.33|7014.33|0
1625560800000|2021-07-06 08:40:00|7027.54|7027.54|7025.87|7025.87|7027.54|7027.54|7022.78|7022.78|0
1625561100000|2021-07-06 08:45:00|7025.69|7025.69|7025.62|7025.62|7027.59|7027.59|7024.98|7024.98|0
1625561400000|2021-07-06 08:50:00|7024.49|7024.49|7023.26|7023.26|7024.87|7024.87|7023.26|7023.26|0
1625561700000|2021-07-06 08:55:00|7023.55|7023.55|7022.29|7022.29|7023.55|7023.55|7021|7021|0
1625562000000|2021-07-06 09:00:00|7021.92|7021.92|7025.8|7025.8|7025.8|7025.8|7021.73|7021.73|0
1625562300000|2021-07-06 09:05:00|7026.15|7026.15|7026.62|7026.62|7026.62|7026.62|7024.27|7024.27|0
1625562600000|2021-07-06 09:10:00|7026.04|7026.04|7020.34|7020.34|7026.04|7026.04|7019.78|7019.78|0
1625562900000|2021-07-06 09:15:00|7020.4|7020.4|7033.57|7033.57|7034.13|7034.13|7020.4|7020.4|0
1625563200000|2021-07-06 09:20:00|7033.39|7033.39|7039.11|7039.11|7039.48|7039.48|7033.39|7033.39|0
1625563500000|2021-07-06 09:25:00|7039.97|7039.97|7033.38|7033.38|7039.97|7039.97|7033.38|7033.38|0
1625563800000|2021-07-06 09:30:00|7033.03|7033.03|7020.42|7020.42|7033.03|7033.03|7020.15|7020.15|0
1625564100000|2021-07-06 09:35:00|7020.07|7020.07|7034.75|7034.75|7034.75|7034.75|7019.88|7019.88|0
1625564400000|2021-07-06 09:40:00|7035.1|7035.1|7036.84|7036.84|7038.52|7038.52|7035.1|7035.1|0
1625564700000|2021-07-06 09:45:00|7036.49|7036.49|7035.5|7035.5|7036.83|7036.83|7035.5|7035.5|0
1625565000000|2021-07-06 09:50:00|7035.85|7035.85|7036.55|7036.55|7041.25|7041.25|7035.85|7035.85|0
1625565300000|2021-07-06 09:55:00|7035.85|7035.85|7035.21|7035.21|7037.61|7037.61|7035.21|7035.21|0
1625565600000|2021-07-06 10:00:00|7035.58|7035.58|7034.11|7034.11|7036.07|7036.07|7032.92|7032.92|0
1625565900000|2021-07-06 10:05:00|7033.83|7033.83|7036.13|7036.13|7037.28|7037.28|7033.83|7033.83|0
1625566200000|2021-07-06 10:10:00|7036.42|7036.42|7036.7|7036.7|7036.83|7036.83|7035.08|7035.08|0
1625566500000|2021-07-06 10:15:00|7036.42|7036.42|7034.06|7034.06|7037.05|7037.05|7032.23|7032.23|0
1625566800000|2021-07-06 10:20:00|7033.71|7033.71|7033.79|7033.79|7034.54|7034.54|7033.35|7033.35|0
1625567100000|2021-07-06 10:25:00|7034.77|7034.77|7034.07|7034.07|7038.26|7038.26|7032.86|7032.86|0
1625567400000|2021-07-06 10:30:00|7034.36|7034.36|7041.71|7041.71|7041.71|7041.71|7034.36|7034.36|0
1625567700000|2021-07-06 10:35:00|7041.36|7041.36|7034.47|7034.47|7041.43|7041.43|7033.17|7033.17|0
1625568000000|2021-07-06 10:40:00|7034.28|7034.28|7042.24|7042.24|7042.4|7042.4|7033.94|7033.94|0
1625568300000|2021-07-06 10:45:00|7042.61|7042.61|7037.37|7037.37|7042.61|7042.61|7037.35|7037.35|0
1625568600000|2021-07-06 10:50:00|7037.56|7037.56|7039.5|7039.5|7039.66|7039.66|7036.07|7036.07|0
1625568900000|2021-07-06 10:55:00|7039.15|7039.15|7033|7033|7039.44|7039.44|7032.07|7032.07|0
1625569200000|2021-07-06 11:00:00|7032.65|7032.65|7029.48|7029.48|7032.65|7032.65|7029.48|7029.48|0
1625569500000|2021-07-06 11:05:00|7029.77|7029.77|7023.31|7023.31|7030.35|7030.35|7023.25|7023.25|0
1625569800000|2021-07-06 11:10:00|7023.66|7023.66|7023.38|7023.38|7023.87|7023.87|7021.92|7021.92|0
1625570100000|2021-07-06 11:15:00|7023.03|7023.03|7024.98|7024.98|7026.69|7026.69|7022.34|7022.34|0
1625570400000|2021-07-06 11:20:00|7024.49|7024.49|7021.86|7021.86|7024.49|7024.49|7021.67|7021.67|0
1625570700000|2021-07-06 11:25:00|7021.57|7021.57|7021.13|7021.13|7022.13|7022.13|7020.35|7020.35|0
1625571000000|2021-07-06 11:30:00|7021.31|7021.31|7024.94|7024.94|7024.94|7024.94|7021.31|7021.31|0
1625571300000|2021-07-06 11:35:00|7024.21|7024.21|7032.92|7032.92|7033.27|7033.27|7023.87|7023.87|0
1625571600000|2021-07-06 11:40:00|7032.17|7032.17|7024.27|7024.27|7032.89|7032.89|7024.27|7024.27|0
1625571900000|2021-07-06 11:45:00|7024.62|7024.62|7028.34|7028.34|7028.34|7028.34|7024.62|7024.62|0
1625572200000|2021-07-06 11:50:00|7027.99|7027.99|7028.51|7028.51|7029.49|7029.49|7027.43|7027.43|0
1625572500000|2021-07-06 11:55:00|7028.02|7028.02|7024.56|7024.56|7028.02|7028.02|7024.56|7024.56|0
1625572800000|2021-07-06 12:00:00|7025.31|7025.31|7025.94|7025.94|7026.92|7026.92|7024.73|7024.73|0
1625573100000|2021-07-06 12:05:00|7026.23|7026.23|7023.43|7023.43|7027.19|7027.19|7023.43|7023.43|0
1625573400000|2021-07-06 12:10:00|7023.14|7023.14|7024.36|7024.36|7025.46|7025.46|7022.79|7022.79|0
1625573700000|2021-07-06 12:15:00|7024.64|7024.64|7027.94|7027.94|7029.38|7029.38|7024.64|7024.64|0
1625574000000|2021-07-06 12:20:00|7027.65|7027.65|7026.4|7026.4|7029.16|7029.16|7025.92|7025.92|0
1625574300000|2021-07-06 12:25:00|7026.75|7026.75|7032.28|7032.28|7032.28|7032.28|7026.75|7026.75|0
1625574600000|2021-07-06 12:30:00|7032.09|7032.09|7031.43|7031.43|7032.28|7032.28|7030.69|7030.69|0
1625574900000|2021-07-06 12:35:00|7034.06|7034.06|7038.65|7038.65|7038.65|7038.65|7033.69|7033.69|0
1625575200000|2021-07-06 12:40:00|7039|7039|7034.89|7034.89|7040.64|7040.64|7034.89|7034.89|0
1625575500000|2021-07-06 12:45:00|7035.58|7035.58|7033.18|7033.18|7035.58|7035.58|7031.9|7031.9|0
1625575800000|2021-07-06 12:50:00|7033.37|7033.37|7034.52|7034.52|7034.52|7034.52|7033.37|7033.37|0
1625576100000|2021-07-06 12:55:00|7035.26|7035.26|7035.71|7035.71|7036.89|7036.89|7034.59|7034.59|0
1625576400000|2021-07-06 13:00:00|7036.07|7036.07|7035.4|7035.4|7036.55|7036.55|7034.34|7034.34|0
1625576700000|2021-07-06 13:05:00|7035.03|7035.03|7036.43|7036.43|7038.48|7038.48|7033.2|7033.2|0
1625577000000|2021-07-06 13:10:00|7036.15|7036.15|7031.92|7031.92|7036.33|7036.33|7029.67|7029.67|0
1625577300000|2021-07-06 13:15:00|7032.27|7032.27|7035.91|7035.91|7037.76|7037.76|7032.27|7032.27|0
1625577600000|2021-07-06 13:20:00|7035.62|7035.62|7035.03|7035.03|7036.02|7036.02|7032.86|7032.86|0
1625577900000|2021-07-06 13:25:00|7035.78|7035.78|7035.93|7035.93|7036.48|7036.48|7034.13|7034.13|0
1625578200000|2021-07-06 13:30:00|7036.22|7036.22|7025.45|7025.45|7039.77|7039.77|7024.7|7024.7|0
1625578500000|2021-07-06 13:35:00|7024.75|7024.75|7028.63|7028.63|7032.04|7032.04|7020.92|7020.92|0
1625578800000|2021-07-06 13:40:00|7029|7029|7029.42|7029.42|7029.42|7029.42|7024.53|7024.53|0
1625579100000|2021-07-06 13:45:00|7029.76|7029.76|7033.9|7033.9|7037.45|7037.45|7029.76|7029.76|0
1625579400000|2021-07-06 13:50:00|7034.39|7034.39|7028.12|7028.12|7034.39|7034.39|7027.96|7027.96|0
1625579700000|2021-07-06 13:55:00|7027.94|7027.94|7026.34|7026.34|7027.94|7027.94|7024.2|7024.2|0
1625580000000|2021-07-06 14:00:00|7027.1|7027.1|7018.01|7018.01|7027.28|7027.28|7018.01|7018.01|0
1625580300000|2021-07-06 14:05:00|7017.6|7017.6|7014.91|7014.91|7017.6|7017.6|7011.17|7011.17|0
1625580600000|2021-07-06 14:10:00|7014.72|7014.72|7012.75|7012.75|7014.72|7014.72|7007.79|7007.79|0
1625580900000|2021-07-06 14:15:00|7012.06|7012.06|7002.58|7002.58|7012.06|7012.06|7002.58|7002.58|0
1625581200000|2021-07-06 14:20:00|7002.09|7002.09|6999.18|6999.18|7004.39|7004.39|6996.92|6996.92|0
1625581500000|2021-07-06 14:25:00|6999.47|6999.47|7006.14|7006.14|7006.83|7006.83|6998.4|6998.4|0
1625581800000|2021-07-06 14:30:00|7004.74|7004.74|6991.46|6991.46|7005.62|7005.62|6989.44|6989.44|0
1625582100000|2021-07-06 14:35:00|6991.09|6991.09|7007.22|7007.22|7007.22|7007.22|6988.2|6988.2|0
1625582400000|2021-07-06 14:40:00|7006.87|7006.87|7007.57|7007.57|7007.92|7007.92|7003.12|7003.12|0
1625582700000|2021-07-06 14:45:00|7007.23|7007.23|7002.59|7002.59|7007.23|7007.23|6999.35|6999.35|0
1625583000000|2021-07-06 14:50:00|7002.24|7002.24|6988.57|6988.57|7002.24|7002.24|6988.22|6988.22|0
1625583300000|2021-07-06 14:55:00|6988.22|6988.22|6982.05|6982.05|6988.97|6988.97|6980.23|6980.23|0
1625583600000|2021-07-06 15:00:00|6981.35|6981.35|6965.76|6965.76|6981.35|6981.35|6964.99|6964.99|0
1625583900000|2021-07-06 15:05:00|6965.38|6965.38|6981.02|6981.02|6981.02|6981.02|6964.9|6964.9|0
1625584200000|2021-07-06 15:10:00|6981.37|6981.37|6984.8|6984.8|6985.58|6985.58|6981.07|6981.07|0
1625584500000|2021-07-06 15:15:00|6984.43|6984.43|6971.65|6971.65|6984.43|6984.43|6971.65|6971.65|0
1625584800000|2021-07-06 15:20:00|6972.4|6972.4|6968.28|6968.28|6974.81|6974.81|6966.71|6966.71|0
1625585100000|2021-07-06 15:25:00|6968.98|6968.98|6979.15|6979.15|6979.31|6979.31|6968.28|6968.28|0
1625642100000|2021-07-07 07:15:00|7017.82|7017.82|7029.01|7029.01|7029.01|7029.01|7017.82|7017.82|0
1625642400000|2021-07-07 07:20:00|7029.71|7029.71|7025.5|7025.5|7034.18|7034.18|7025.5|7025.5|0
1625642700000|2021-07-07 07:25:00|7025.21|7025.21|7027.03|7027.03|7028.17|7028.17|7023.89|7023.89|0
1625643000000|2021-07-07 07:30:00|7026.68|7026.68|7016.52|7016.52|7026.68|7026.68|7016.52|7016.52|0
1625643300000|2021-07-07 07:35:00|7016.9|7016.9|7018.15|7018.15|7020.2|7020.2|7016.9|7016.9|0
1625643600000|2021-07-07 07:40:00|7018.44|7018.44|7023.16|7023.16|7023.16|7023.16|7018.44|7018.44|0
1625643900000|2021-07-07 07:45:00|7025.04|7025.04|7024.03|7024.03|7029.44|7029.44|7024.03|7024.03|0
1625644200000|2021-07-07 07:50:00|7024.38|7024.38|7016.02|7016.02|7024.38|7024.38|7016.02|7016.02|0
1625644500000|2021-07-07 07:55:00|7016.39|7016.39|7007.2|7007.2|7016.39|7016.39|7006.17|7006.17|0
1625644800000|2021-07-07 08:00:00|7006.85|7006.85|7012.03|7012.03|7012.03|7012.03|7004.95|7004.95|0
1625645100000|2021-07-07 08:05:00|7011.74|7011.74|7014.26|7014.26|7014.26|7014.26|7010.61|7010.61|0
1625645400000|2021-07-07 08:10:00|7014.74|7014.74|7008.82|7008.82|7016.53|7016.53|7008.82|7008.82|0
1625645700000|2021-07-07 08:15:00|7009.17|7009.17|7006.35|7006.35|7011.83|7011.83|7004.59|7004.59|0
1625646000000|2021-07-07 08:20:00|7006.7|7006.7|7008.15|7008.15|7011.56|7011.56|7006.7|7006.7|0
1625646300000|2021-07-07 08:25:00|7007.87|7007.87|7010.02|7010.02|7010.6|7010.6|7006.44|7006.44|0
1625646600000|2021-07-07 08:30:00|7010.71|7010.71|7007.19|7007.19|7011.18|7011.18|7005.97|7005.97|0
1625646900000|2021-07-07 08:35:00|7007.54|7007.54|7007.92|7007.92|7007.92|7007.92|7003.45|7003.45|0
1625647200000|2021-07-07 08:40:00|7007.64|7007.64|7002.48|7002.48|7008.2|7008.2|7002.48|7002.48|0
1625647500000|2021-07-07 08:45:00|7003.04|7003.04|6998.02|6998.02|7003.39|7003.39|6998.02|6998.02|0
1625647800000|2021-07-07 08:50:00|6998.31|6998.31|7001.52|7001.52|7001.52|7001.52|6998.31|6998.31|0
1625648100000|2021-07-07 08:55:00|7002|7002|7010.47|7010.47|7011.16|7011.16|7000.77|7000.77|0
1625648400000|2021-07-07 09:00:00|7010.12|7010.12|7016.37|7016.37|7016.37|7016.37|7010.12|7010.12|0
1625648700000|2021-07-07 09:05:00|7015.39|7015.39|7015.57|7015.57|7017.59|7017.59|7013.56|7013.56|0
1625649000000|2021-07-07 09:10:00|7015.92|7015.92|7014.95|7014.95|7016.8|7016.8|7014.25|7014.25|0
1625649300000|2021-07-07 09:15:00|7014.03|7014.03|7016.39|7016.39|7016.57|7016.57|7014.03|7014.03|0
1625649600000|2021-07-07 09:20:00|7016.74|7016.74|7020.05|7020.05|7021.46|7021.46|7016.68|7016.68|0
1625649900000|2021-07-07 09:25:00|7019.7|7019.7|7017.49|7017.49|7021.31|7021.31|7017.49|7017.49|0
1625650200000|2021-07-07 09:30:00|7017.84|7017.84|7019.79|7019.79|7020.72|7020.72|7017.84|7017.84|0
1625650500000|2021-07-07 09:35:00|7019.98|7019.98|7023.45|7023.45|7024.84|7024.84|7019.98|7019.98|0
1625650800000|2021-07-07 09:40:00|7023.82|7023.82|7018.61|7018.61|7024.48|7024.48|7018.61|7018.61|0
1625651100000|2021-07-07 09:45:00|7018.24|7018.24|7015.22|7015.22|7019.99|7019.99|7015.22|7015.22|0
1625651400000|2021-07-07 09:50:00|7014.87|7014.87|7006.15|7006.15|7015.22|7015.22|7005.68|7005.68|0
1625651700000|2021-07-07 09:55:00|7007.13|7007.13|7003.76|7003.76|7007.73|7007.73|7003.47|7003.47|0
1625652000000|2021-07-07 10:00:00|7004.46|7004.46|7005.57|7005.57|7005.57|7005.57|7001.75|7001.75|0
1625652300000|2021-07-07 10:05:00|7005.92|7005.92|7010.23|7010.23|7011.13|7011.13|7004.71|7004.71|0
1625652600000|2021-07-07 10:10:00|7010.58|7010.58|7004.26|7004.26|7011.15|7011.15|7002.7|7002.7|0
1625652900000|2021-07-07 10:15:00|7003.9|7003.9|7006.02|7006.02|7006.02|7006.02|7003.28|7003.28|0
1625653200000|2021-07-07 10:20:00|7006.39|7006.39|7009.29|7009.29|7010.64|7010.64|7006.39|7006.39|0
1625653500000|2021-07-07 10:25:00|7008.94|7008.94|7014.1|7014.1|7014.42|7014.42|7007.98|7007.98|0
1625653800000|2021-07-07 10:30:00|7014.28|7014.28|7010.87|7010.87|7014.59|7014.59|7010.52|7010.52|0
1625654100000|2021-07-07 10:35:00|7011.08|7011.08|7008.21|7008.21|7011.08|7011.08|7005.45|7005.45|0
1625654400000|2021-07-07 10:40:00|7009.26|7009.26|7018.71|7018.71|7018.92|7018.92|7009.26|7009.26|0
1625654700000|2021-07-07 10:45:00|7019.06|7019.06|7018.15|7018.15|7019.23|7019.23|7016.91|7016.91|0
1625655000000|2021-07-07 10:50:00|7017.8|7017.8|7019.48|7019.48|7019.96|7019.96|7017.8|7017.8|0
1625655300000|2021-07-07 10:55:00|7019.83|7019.83|7023.82|7023.82|7025.01|7025.01|7019.83|7019.83|0
1625655600000|2021-07-07 11:00:00|7024.17|7024.17|7023.45|7023.45|7026.15|7026.15|7022.08|7022.08|0
1625655900000|2021-07-07 11:05:00|7023.8|7023.8|7024.37|7024.37|7026.2|7026.2|7023.8|7023.8|0
1625656200000|2021-07-07 11:10:00|7023.62|7023.62|7019.52|7019.52|7023.62|7023.62|7019.52|7019.52|0
1625656500000|2021-07-07 11:15:00|7019.17|7019.17|7020.32|7020.32|7022.53|7022.53|7019.17|7019.17|0
1625656800000|2021-07-07 11:20:00|7020.66|7020.66|7023.29|7023.29|7025.56|7025.56|7020.66|7020.66|0
1625657100000|2021-07-07 11:25:00|7023.63|7023.63|7024.99|7024.99|7026.8|7026.8|7023.63|7023.63|0
1625657400000|2021-07-07 11:30:00|7024.81|7024.81|7029.01|7029.01|7029.01|7029.01|7024.26|7024.26|0
1625657700000|2021-07-07 11:35:00|7029.3|7029.3|7031.5|7031.5|7031.87|7031.87|7028.95|7028.95|0
1625658000000|2021-07-07 11:40:00|7031.69|7031.69|7028.75|7028.75|7033.52|7033.52|7028.75|7028.75|0
1625658300000|2021-07-07 11:45:00|7028.4|7028.4|7022.17|7022.17|7029.79|7029.79|7021.82|7021.82|0
1625658600000|2021-07-07 11:50:00|7021.6|7021.6|7021.68|7021.68|7022.36|7022.36|7021.31|7021.31|0
1625658900000|2021-07-07 11:55:00|7021.86|7021.86|7025.43|7025.43|7025.78|7025.78|7021.68|7021.68|0
1625659200000|2021-07-07 12:00:00|7025.24|7025.24|7027.05|7027.05|7027.05|7027.05|7024.55|7024.55|0
1625659500000|2021-07-07 12:05:00|7028.1|7028.1|7023.63|7023.63|7028.1|7028.1|7023.09|7023.09|0
1625659800000|2021-07-07 12:10:00|7023.81|7023.81|7022.88|7022.88|7025.41|7025.41|7022.88|7022.88|0
1625660100000|2021-07-07 12:15:00|7022.17|7022.17|7015.42|7015.42|7022.17|7022.17|7015.23|7015.23|0
1625660400000|2021-07-07 12:20:00|7015.71|7015.71|7022.87|7022.87|7024.48|7024.48|7014.31|7014.31|0
1625660700000|2021-07-07 12:25:00|7022.17|7022.17|7021.04|7021.04|7022.54|7022.54|7020.4|7020.4|0
1625661000000|2021-07-07 12:30:00|7020.85|7020.85|7014.76|7014.76|7020.85|7020.85|7013.16|7013.16|0
1625661300000|2021-07-07 12:35:00|7014.42|7014.42|7011.53|7011.53|7015.34|7015.34|7010.38|7010.38|0
1625661600000|2021-07-07 12:40:00|7011.88|7011.88|7010.72|7010.72|7011.88|7011.88|7009.06|7009.06|0
1625661900000|2021-07-07 12:45:00|7011.07|7011.07|7012.23|7012.23|7013.09|7013.09|7010.5|7010.5|0
1625662200000|2021-07-07 12:50:00|7012.93|7012.93|7017.74|7017.74|7017.74|7017.74|7012.93|7012.93|0
1625662500000|2021-07-07 12:55:00|7017.39|7017.39|7015.44|7015.44|7017.69|7017.69|7014.45|7014.45|0
1625662800000|2021-07-07 13:00:00|7014.95|7014.95|7016.81|7016.81|7016.81|7016.81|7013.54|7013.54|0
1625663100000|2021-07-07 13:05:00|7017|7017|7020.05|7020.05|7021.18|7021.18|7014.34|7014.34|0
1625663400000|2021-07-07 13:10:00|7019.67|7019.67|7018.77|7018.77|7020.68|7020.68|7016.74|7016.74|0
1625663700000|2021-07-07 13:15:00|7019.12|7019.12|7025.47|7025.47|7025.47|7025.47|7018.39|7018.39|0
1625664000000|2021-07-07 13:20:00|7026.6|7026.6|7031.13|7031.13|7032.4|7032.4|7026.6|7026.6|0
1625664300000|2021-07-07 13:25:00|7031.48|7031.48|7030.39|7030.39|7032.61|7032.61|7030.04|7030.04|0
1625664600000|2021-07-07 13:30:00|7030.04|7030.04|7051.2|7051.2|7052.11|7052.11|7029.69|7029.69|0
1625664900000|2021-07-07 13:35:00|7051.95|7051.95|7049.07|7049.07|7054.26|7054.26|7049.07|7049.07|0
1625665200000|2021-07-07 13:40:00|7048.72|7048.72|7048.54|7048.54|7051.66|7051.66|7043.55|7043.55|0
1625665500000|2021-07-07 13:45:00|7050.28|7050.28|7052.72|7052.72|7055.14|7055.14|7050.28|7050.28|0
1625665800000|2021-07-07 13:50:00|7051.59|7051.59|7054.22|7054.22|7057.58|7057.58|7049.24|7049.24|0
1625666100000|2021-07-07 13:55:00|7054.92|7054.92|7052.08|7052.08|7055.59|7055.59|7051.29|7051.29|0
1625666400000|2021-07-07 14:00:00|7051.38|7051.38|7045.96|7045.96|7053.63|7053.63|7045.96|7045.96|0
1625666700000|2021-07-07 14:05:00|7045.77|7045.77|7043.77|7043.77|7047.78|7047.78|7040.8|7040.8|0
1625667000000|2021-07-07 14:10:00|7044.26|7044.26|7050.58|7050.58|7051.78|7051.78|7044.26|7044.26|0
1625667300000|2021-07-07 14:15:00|7050.93|7050.93|7051.06|7051.06|7053.66|7053.66|7049.99|7049.99|0
1625667600000|2021-07-07 14:20:00|7051.25|7051.25|7046.39|7046.39|7051.6|7051.6|7046.39|7046.39|0
1625667900000|2021-07-07 14:25:00|7046.74|7046.74|7039.48|7039.48|7047.43|7047.43|7039.2|7039.2|0
1625668200000|2021-07-07 14:30:00|7039.77|7039.77|7043.83|7043.83|7044.18|7044.18|7039.77|7039.77|0
1625668500000|2021-07-07 14:35:00|7043.35|7043.35|7042.28|7042.28|7046.52|7046.52|7041.56|7041.56|0
1625668800000|2021-07-07 14:40:00|7041.99|7041.99|7036.88|7036.88|7041.99|7041.99|7036.88|7036.88|0
1625669100000|2021-07-07 14:45:00|7035.83|7035.83|7043.91|7043.91|7044.26|7044.26|7035.36|7035.36|0
1625669400000|2021-07-07 14:50:00|7043.72|7043.72|7040.55|7040.55|7043.81|7043.81|7038.74|7038.74|0
1625669700000|2021-07-07 14:55:00|7040.9|7040.9|7044.35|7044.35|7048.46|7048.46|7040.9|7040.9|0
1625670000000|2021-07-07 15:00:00|7044.17|7044.17|7048.25|7048.25|7048.25|7048.25|7040.83|7040.83|0
1625670300000|2021-07-07 15:05:00|7048.07|7048.07|7045.44|7045.44|7049.13|7049.13|7044.39|7044.39|0
1625670600000|2021-07-07 15:10:00|7045.92|7045.92|7048.33|7048.33|7050.06|7050.06|7045.24|7045.24|0
1625670900000|2021-07-07 15:15:00|7047.98|7047.98|7052|7052|7056.57|7056.57|7047.67|7047.67|0
1625671200000|2021-07-07 15:20:00|7052.17|7052.17|7051.05|7051.05|7055.43|7055.43|7050.22|7050.22|0
1625671500000|2021-07-07 15:25:00|7051.33|7051.33|7055.67|7055.67|7057.74|7057.74|7048.79|7048.79|0
1625728500000|2021-07-08 07:15:00|7012.19|7012.19|6999.74|6999.74|7012.19|7012.19|6999.13|6999.13|0
1625728800000|2021-07-08 07:20:00|6999.56|6999.56|6986.75|6986.75|6999.56|6999.56|6979.2|6979.2|0
1625729100000|2021-07-08 07:25:00|6987.31|6987.31|6996.64|6996.64|6996.64|6996.64|6987.31|6987.31|0
1625729400000|2021-07-08 07:30:00|6995.66|6995.66|6986.55|6986.55|6999.12|6999.12|6983.7|6983.7|0
1625729700000|2021-07-08 07:35:00|6985.57|6985.57|6993.06|6993.06|6993.06|6993.06|6982.7|6982.7|0
1625730000000|2021-07-08 07:40:00|6992.49|6992.49|6978.49|6978.49|6992.67|6992.67|6977.09|6977.09|0
1625730300000|2021-07-08 07:45:00|6978.98|6978.98|6974.12|6974.12|6978.98|6978.98|6964.73|6964.73|0
1625730600000|2021-07-08 07:50:00|6973.37|6973.37|6967.81|6967.81|6973.37|6973.37|6963.99|6963.99|0
1625730900000|2021-07-08 07:55:00|6968.16|6968.16|6981.08|6981.08|6982.53|6982.53|6966.79|6966.79|0
1625731200000|2021-07-08 08:00:00|6980.73|6980.73|6960.26|6960.26|6980.73|6980.73|6960.26|6960.26|0
1625731500000|2021-07-08 08:05:00|6959.55|6959.55|6963.87|6963.87|6965.26|6965.26|6954.94|6954.94|0
1625731800000|2021-07-08 08:10:00|6963.68|6963.68|6964.29|6964.29|6964.85|6964.85|6958.72|6958.72|0
1625732100000|2021-07-08 08:15:00|6965.27|6965.27|6968.31|6968.31|6969.35|6969.35|6962.72|6962.72|0
1625732400000|2021-07-08 08:20:00|6969.85|6969.85|6957.34|6957.34|6970.42|6970.42|6956.93|6956.93|0
1625732700000|2021-07-08 08:25:00|6958.32|6958.32|6953.99|6953.99|6958.32|6958.32|6948.87|6948.87|0
1625733000000|2021-07-08 08:30:00|6953.15|6953.15|6959.97|6959.97|6963.08|6963.08|6951.51|6951.51|0
1625733300000|2021-07-08 08:35:00|6959.69|6959.69|6957.45|6957.45|6959.69|6959.69|6956.6|6956.6|0
1625733600000|2021-07-08 08:40:00|6958.58|6958.58|6959.08|6959.08|6959.83|6959.83|6953.3|6953.3|0
1625733900000|2021-07-08 08:45:00|6960.06|6960.06|6968.66|6968.66|6968.66|6968.66|6958.67|6958.67|0
1625734200000|2021-07-08 08:50:00|6969.01|6969.01|6969.85|6969.85|6973.9|6973.9|6966.82|6966.82|0
1625734500000|2021-07-08 08:55:00|6969.36|6969.36|6965.48|6965.48|6970.06|6970.06|6965.48|6965.48|0
1625734800000|2021-07-08 09:00:00|6965.13|6965.13|6960.49|6960.49|6967.33|6967.33|6960.27|6960.27|0
1625735100000|2021-07-08 09:05:00|6960.14|6960.14|6952.39|6952.39|6961.13|6961.13|6952.39|6952.39|0
1625735400000|2021-07-08 09:10:00|6951.7|6951.7|6954.99|6954.99|6954.99|6954.99|6947.89|6947.89|0
1625735700000|2021-07-08 09:15:00|6954.64|6954.64|6939.36|6939.36|6956.04|6956.04|6939.36|6939.36|0
1625736000000|2021-07-08 09:20:00|6938.07|6938.07|6933.21|6933.21|6938.62|6938.62|6931.18|6931.18|0
1625736300000|2021-07-08 09:25:00|6933.75|6933.75|6944.3|6944.3|6944.3|6944.3|6933.21|6933.21|0
1625736600000|2021-07-08 09:30:00|6944.59|6944.59|6951.11|6951.11|6952.25|6952.25|6943.72|6943.72|0
1625736900000|2021-07-08 09:35:00|6951.48|6951.48|6942.19|6942.19|6951.83|6951.83|6940.02|6940.02|0
1625737200000|2021-07-08 09:40:00|6941.56|6941.56|6946.2|6946.2|6949.17|6949.17|6940.84|6940.84|0
1625737500000|2021-07-08 09:45:00|6945.71|6945.71|6950.75|6950.75|6951.79|6951.79|6943.35|6943.35|0
1625737800000|2021-07-08 09:50:00|6950.46|6950.46|6938.86|6938.86|6952.82|6952.82|6938.54|6938.54|0
1625738100000|2021-07-08 09:55:00|6938.16|6938.16|6925.69|6925.69|6938.16|6938.16|6925.69|6925.69|0
1625738400000|2021-07-08 10:00:00|6925.63|6925.63|6919.09|6919.09|6925.63|6925.63|6911.52|6911.52|0
1625738700000|2021-07-08 10:05:00|6918.8|6918.8|6900.65|6900.65|6918.8|6918.8|6900.46|6900.46|0
1625739000000|2021-07-08 10:10:00|6899.31|6899.31|6893.68|6893.68|6899.89|6899.89|6893.68|6893.68|0
1625739300000|2021-07-08 10:15:00|6893.1|6893.1|6901|6901|6901.12|6901.12|6888.44|6888.44|0
1625739600000|2021-07-08 10:20:00|6901.34|6901.34|6903.77|6903.77|6904.82|6904.82|6898.61|6898.61|0
1625739900000|2021-07-08 10:25:00|6904.06|6904.06|6896.26|6896.26|6904.06|6904.06|6895.15|6895.15|0
1625740200000|2021-07-08 10:30:00|6895.69|6895.69|6894.99|6894.99|6899.26|6899.26|6889.73|6889.73|0
1625740500000|2021-07-08 10:35:00|6895.48|6895.48|6908.05|6908.05|6911.68|6911.68|6895.48|6895.48|0
1625740800000|2021-07-08 10:40:00|6907.86|6907.86|6903.44|6903.44|6907.86|6907.86|6895.35|6895.35|0
1625741100000|2021-07-08 10:45:00|6903.81|6903.81|6921.64|6921.64|6922.44|6922.44|6900.75|6900.75|0
1625741400000|2021-07-08 10:50:00|6919.39|6919.39|6923.67|6923.67|6929.62|6929.62|6914.59|6914.59|0
1625741700000|2021-07-08 10:55:00|6924.02|6924.02|6931.46|6931.46|6933.52|6933.52|6922.59|6922.59|0
1625742000000|2021-07-08 11:00:00|6934.43|6934.43|6930.01|6930.01|6938.76|6938.76|6930.01|6930.01|0
1625742300000|2021-07-08 11:05:00|6929.52|6929.52|6927.2|6927.2|6931.63|6931.63|6926.45|6926.45|0
1625742600000|2021-07-08 11:10:00|6926.82|6926.82|6919.8|6919.8|6926.82|6926.82|6917.64|6917.64|0
1625742900000|2021-07-08 11:15:00|6920.29|6920.29|6924.26|6924.26|6925.26|6925.26|6920.29|6920.29|0
1625743200000|2021-07-08 11:20:00|6922.78|6922.78|6926.68|6926.68|6926.69|6926.69|6922.52|6922.52|0
1625743500000|2021-07-08 11:25:00|6925.35|6925.35|6922.37|6922.37|6925.35|6925.35|6920.59|6920.59|0
1625743800000|2021-07-08 11:30:00|6922.02|6922.02|6912.11|6912.11|6924.11|6924.11|6911.76|6911.76|0
1625744100000|2021-07-08 11:35:00|6912.8|6912.8|6913.58|6913.58|6916.25|6916.25|6911.81|6911.81|0
1625744400000|2021-07-08 11:40:00|6913.4|6913.4|6907.87|6907.87|6913.52|6913.52|6907|6907|0
1625744700000|2021-07-08 11:45:00|6909.26|6909.26|6908.99|6908.99|6913.93|6913.93|6905.85|6905.85|0
1625745000000|2021-07-08 11:50:00|6908.81|6908.81|6906.61|6906.61|6910.77|6910.77|6906.61|6906.61|0
1625745300000|2021-07-08 11:55:00|6906.43|6906.43|6906.67|6906.67|6908.18|6908.18|6904.9|6904.9|0
1625745600000|2021-07-08 12:00:00|6906.86|6906.86|6907.33|6907.33|6907.33|6907.33|6902.4|6902.4|0
1625745900000|2021-07-08 12:05:00|6907.05|6907.05|6904.19|6904.19|6908.04|6908.04|6903.52|6903.52|0
1625746200000|2021-07-08 12:10:00|6904.75|6904.75|6906.56|6906.56|6906.56|6906.56|6899.44|6899.44|0
1625746500000|2021-07-08 12:15:00|6905.86|6905.86|6915.99|6915.99|6915.99|6915.99|6903.99|6903.99|0
1625746800000|2021-07-08 12:20:00|6916.28|6916.28|6926.42|6926.42|6926.42|6926.42|6916.09|6916.09|0
1625747100000|2021-07-08 12:25:00|6925.7|6925.7|6930.79|6930.79|6933.36|6933.36|6925.32|6925.32|0
1625747400000|2021-07-08 12:30:00|6930.09|6930.09|6923.09|6923.09|6937.4|6937.4|6923.09|6923.09|0
1625747700000|2021-07-08 12:35:00|6923.47|6923.47|6927.84|6927.84|6927.84|6927.84|6919.35|6919.35|0
1625748000000|2021-07-08 12:40:00|6928.33|6928.33|6932.33|6932.33|6932.68|6932.68|6928.14|6928.14|0
1625748300000|2021-07-08 12:45:00|6931.58|6931.58|6937.3|6937.3|6938.04|6938.04|6930.88|6930.88|0
1625748600000|2021-07-08 12:50:00|6937.67|6937.67|6936.85|6936.85|6937.67|6937.67|6925.88|6925.88|0
1625748900000|2021-07-08 12:55:00|6937.55|6937.55|6927.94|6927.94|6937.55|6937.55|6927.94|6927.94|0
1625749200000|2021-07-08 13:00:00|6927.59|6927.59|6924.63|6924.63|6928.62|6928.62|6922.4|6922.4|0
1625749500000|2021-07-08 13:05:00|6925.33|6925.33|6918.91|6918.91|6926.03|6926.03|6917.3|6917.3|0
1625749800000|2021-07-08 13:10:00|6918.56|6918.56|6917.5|6917.5|6922.74|6922.74|6917.1|6917.1|0
1625750100000|2021-07-08 13:15:00|6917.15|6917.15|6921.11|6921.11|6921.11|6921.11|6917.15|6917.15|0
1625750400000|2021-07-08 13:20:00|6921.4|6921.4|6926.2|6926.2|6926.2|6926.2|6920.36|6920.36|0
1625750700000|2021-07-08 13:25:00|6926.55|6926.55|6933.41|6933.41|6933.41|6933.41|6926.36|6926.36|0
1625751000000|2021-07-08 13:30:00|6933.78|6933.78|6934.56|6934.56|6940.91|6940.91|6929.69|6929.69|0
1625751300000|2021-07-08 13:35:00|6934.94|6934.94|6930|6930|6936.28|6936.28|6924.96|6924.96|0
1625751600000|2021-07-08 13:40:00|6930.35|6930.35|6911.49|6911.49|6930.72|6930.72|6911.49|6911.49|0
1625751900000|2021-07-08 13:45:00|6911.77|6911.77|6913.12|6913.12|6913.12|6913.12|6908.64|6908.64|0
1625752200000|2021-07-08 13:50:00|6913.47|6913.47|6928.78|6928.78|6932.12|6932.12|6912.62|6912.62|0
1625752500000|2021-07-08 13:55:00|6929.48|6929.48|6928.66|6928.66|6930.9|6930.9|6919.02|6919.02|0
1625752800000|2021-07-08 14:00:00|6929.01|6929.01|6920.59|6920.59|6929.01|6929.01|6910|6910|0
1625753100000|2021-07-08 14:05:00|6920.24|6920.24|6906.82|6906.82|6920.24|6920.24|6906.82|6906.82|0
1625753400000|2021-07-08 14:10:00|6905.85|6905.85|6902.93|6902.93|6908.14|6908.14|6901.53|6901.53|0
1625753700000|2021-07-08 14:15:00|6903.11|6903.11|6899.83|6899.83|6903.46|6903.46|6890.27|6890.27|0
1625754000000|2021-07-08 14:20:00|6898.95|6898.95|6883.69|6883.69|6898.95|6898.95|6880.19|6880.19|0
1625754300000|2021-07-08 14:25:00|6884.26|6884.26|6913.72|6913.72|6913.72|6913.72|6884.26|6884.26|0
1625754600000|2021-07-08 14:30:00|6914|6914|6900.7|6900.7|6917.97|6917.97|6900.35|6900.35|0
1625754900000|2021-07-08 14:35:00|6901.4|6901.4|6891.02|6891.02|6902.83|6902.83|6890.34|6890.34|0
1625755200000|2021-07-08 14:40:00|6891.5|6891.5|6907.99|6907.99|6907.99|6907.99|6891.5|6891.5|0
1625755500000|2021-07-08 14:45:00|6908.57|6908.57|6900.24|6900.24|6909.33|6909.33|6899.7|6899.7|0
1625755800000|2021-07-08 14:50:00|6900.61|6900.61|6908.93|6908.93|6911.55|6911.55|6895.33|6895.33|0
1625756100000|2021-07-08 14:55:00|6908.44|6908.44|6896.16|6896.16|6908.44|6908.44|6893.55|6893.55|0
1625756400000|2021-07-08 15:00:00|6897.33|6897.33|6903.48|6903.48|6906.55|6906.55|6895.88|6895.88|0
1625756700000|2021-07-08 15:05:00|6903.66|6903.66|6915.32|6915.32|6915.5|6915.5|6903.66|6903.66|0
1625757000000|2021-07-08 15:10:00|6915.67|6915.67|6919.59|6919.59|6921.01|6921.01|6914.38|6914.38|0
1625757300000|2021-07-08 15:15:00|6920.28|6920.28|6932.97|6932.97|6934.12|6934.12|6919.67|6919.67|0
1625757600000|2021-07-08 15:20:00|6932.79|6932.79|6940.09|6940.09|6942.39|6942.39|6931.8|6931.8|0
1625757900000|2021-07-08 15:25:00|6938.72|6938.72|6941.55|6941.55|6941.55|6941.55|6935.06|6935.06|0
1625814900000|2021-07-09 07:15:00|7030.05|7030.05|7045.58|7045.58|7045.58|7045.58|7030.05|7030.05|0
1625815200000|2021-07-09 07:20:00|7045.95|7045.95|7051.04|7051.04|7057.02|7057.02|7045.95|7045.95|0
1625815500000|2021-07-09 07:25:00|7051.74|7051.74|7041.87|7041.87|7053.23|7053.23|7041.87|7041.87|0
1625815800000|2021-07-09 07:30:00|7043.34|7043.34|7037.43|7037.43|7044.55|7044.55|7035.94|7035.94|0
1625816100000|2021-07-09 07:35:00|7038.76|7038.76|7055.87|7055.87|7056.82|7056.82|7038.76|7038.76|0
1625816400000|2021-07-09 07:40:00|7056.84|7056.84|7048.64|7048.64|7058.69|7058.69|7048.64|7048.64|0
1625816700000|2021-07-09 07:45:00|7049.62|7049.62|7042.86|7042.86|7051.32|7051.32|7042.86|7042.86|0
1625817000000|2021-07-09 07:50:00|7043.35|7043.35|7041.39|7041.39|7043.35|7043.35|7031.76|7031.76|0
1625817300000|2021-07-09 07:55:00|7041.97|7041.97|7032.11|7032.11|7042.26|7042.26|7029.1|7029.1|0
1625817600000|2021-07-09 08:00:00|7032.68|7032.68|7033.72|7033.72|7037.9|7037.9|7032.68|7032.68|0
1625817900000|2021-07-09 08:05:00|7032.75|7032.75|7039.55|7039.55|7041.46|7041.46|7032.75|7032.75|0
1625818200000|2021-07-09 08:10:00|7041.02|7041.02|7043.87|7043.87|7047.79|7047.79|7041.02|7041.02|0
1625818500000|2021-07-09 08:15:00|7042.45|7042.45|7036.23|7036.23|7042.45|7042.45|7036.23|7036.23|0
1625818800000|2021-07-09 08:20:00|7035.26|7035.26|7039.34|7039.34|7039.84|7039.84|7035.26|7035.26|0
1625819100000|2021-07-09 08:25:00|7039.71|7039.71|7037.07|7037.07|7040.99|7040.99|7036.72|7036.72|0
1625819400000|2021-07-09 08:30:00|7038.55|7038.55|7047.1|7047.1|7048.75|7048.75|7038.55|7038.55|0
1625819700000|2021-07-09 08:35:00|7048.56|7048.56|7046.13|7046.13|7049.67|7049.67|7044.15|7044.15|0
1625820000000|2021-07-09 08:40:00|7045.94|7045.94|7045.55|7045.55|7051.97|7051.97|7042.91|7042.91|0
1625820300000|2021-07-09 08:45:00|7046.25|7046.25|7042.11|7042.11|7048.07|7048.07|7039.27|7039.27|0
1625820600000|2021-07-09 08:50:00|7041.76|7041.76|7047.74|7047.74|7050.06|7050.06|7041.76|7041.76|0
1625820900000|2021-07-09 08:55:00|7047.36|7047.36|7048.47|7048.47|7051.43|7051.43|7047.36|7047.36|0
1625821200000|2021-07-09 09:00:00|7049.17|7049.17|7062.62|7062.62|7062.62|7062.62|7049.17|7049.17|0
1625821500000|2021-07-09 09:05:00|7062.97|7062.97|7062.6|7062.6|7067.02|7067.02|7060.08|7060.08|0
1625821800000|2021-07-09 09:10:00|7062.25|7062.25|7075.94|7075.94|7078.99|7078.99|7062.25|7062.25|0
1625822100000|2021-07-09 09:15:00|7076.12|7076.12|7082.42|7082.42|7082.99|7082.99|7076.12|7076.12|0
1625822400000|2021-07-09 09:20:00|7082.05|7082.05|7081.01|7081.01|7083.55|7083.55|7077.86|7077.86|0
1625822700000|2021-07-09 09:25:00|7080.64|7080.64|7076.82|7076.82|7082.4|7082.4|7075|7075|0
1625823000000|2021-07-09 09:30:00|7076.44|7076.44|7071.82|7071.82|7078.59|7078.59|7071.82|7071.82|0
1625823300000|2021-07-09 09:35:00|7071.47|7071.47|7066.58|7066.58|7071.47|7071.47|7064.79|7064.79|0
1625823600000|2021-07-09 09:40:00|7066.92|7066.92|7068.11|7068.11|7074.99|7074.99|7066.29|7066.29|0
1625823900000|2021-07-09 09:45:00|7068.6|7068.6|7061.43|7061.43|7068.6|7068.6|7061.43|7061.43|0
1625824200000|2021-07-09 09:50:00|7061.78|7061.78|7056.91|7056.91|7061.78|7061.78|7056.91|7056.91|0
1625824500000|2021-07-09 09:55:00|7056.62|7056.62|7049.79|7049.79|7057.32|7057.32|7049.79|7049.79|0
1625824800000|2021-07-09 10:00:00|7050.14|7050.14|7046.07|7046.07|7052.55|7052.55|7045.32|7045.32|0
1625825100000|2021-07-09 10:05:00|7047.13|7047.13|7049.62|7049.62|7049.62|7049.62|7044.44|7044.44|0
1625825400000|2021-07-09 10:10:00|7049.28|7049.28|7059.72|7059.72|7060.47|7060.47|7049.28|7049.28|0
1625825700000|2021-07-09 10:15:00|7060.69|7060.69|7067.86|7067.86|7068.99|7068.99|7058.38|7058.38|0
1625826000000|2021-07-09 10:20:00|7067.16|7067.16|7065.36|7065.36|7068.52|7068.52|7065.2|7065.2|0
1625826300000|2021-07-09 10:25:00|7065.71|7065.71|7058.21|7058.21|7066.4|7066.4|7058.21|7058.21|0
1625826600000|2021-07-09 10:30:00|7057.86|7057.86|7062.63|7062.63|7065.63|7065.63|7057.3|7057.3|0
1625826900000|2021-07-09 10:35:00|7062.25|7062.25|7063.45|7063.45|7065.18|7065.18|7061.7|7061.7|0
1625827200000|2021-07-09 10:40:00|7064.15|7064.15|7063.88|7063.88|7067.25|7067.25|7063.88|7063.88|0
1625827500000|2021-07-09 10:45:00|7064.37|7064.37|7065.91|7065.91|7066.99|7066.99|7063.89|7063.89|0
1625827800000|2021-07-09 10:50:00|7066.62|7066.62|7061.57|7061.57|7067.74|7067.74|7061.57|7061.57|0
1625828100000|2021-07-09 10:55:00|7061.22|7061.22|7058.15|7058.15|7061.22|7061.22|7055.7|7055.7|0
1625828400000|2021-07-09 11:00:00|7058.5|7058.5|7064.7|7064.7|7067.66|7067.66|7058.5|7058.5|0
1625828700000|2021-07-09 11:05:00|7065.4|7065.4|7064.17|7064.17|7066.82|7066.82|7063.68|7063.68|0
1625829000000|2021-07-09 11:10:00|7064.87|7064.87|7071.04|7071.04|7071.52|7071.52|7064.87|7064.87|0
1625829300000|2021-07-09 11:15:00|7071.33|7071.33|7077.49|7077.49|7078.44|7078.44|7071.33|7071.33|0
1625829600000|2021-07-09 11:20:00|7077.67|7077.67|7076.53|7076.53|7077.67|7077.67|7074.71|7074.71|0
1625829900000|2021-07-09 11:25:00|7076.88|7076.88|7075.41|7075.41|7077.35|7077.35|7075.41|7075.41|0
1625830200000|2021-07-09 11:30:00|7075.78|7075.78|7079.12|7079.12|7079.87|7079.87|7070.94|7070.94|0
1625830500000|2021-07-09 11:35:00|7078.14|7078.14|7075.01|7075.01|7078.14|7078.14|7073.11|7073.11|0
1625830800000|2021-07-09 11:40:00|7073.55|7073.55|7084.53|7084.53|7084.53|7084.53|7073.55|7073.55|0
1625831100000|2021-07-09 11:45:00|7083.78|7083.78|7078.73|7078.73|7084.27|7084.27|7078.11|7078.11|0
1625831400000|2021-07-09 11:50:00|7079.08|7079.08|7078.02|7078.02|7083.23|7083.23|7078.02|7078.02|0
1625831700000|2021-07-09 11:55:00|7078.72|7078.72|7076.23|7076.23|7079.21|7079.21|7076.08|7076.08|0
1625832000000|2021-07-09 12:00:00|7077.11|7077.11|7075.44|7075.44|7078.16|7078.16|7075.44|7075.44|0
1625832300000|2021-07-09 12:05:00|7075.73|7075.73|7074.06|7074.06|7075.73|7075.73|7068.55|7068.55|0
1625832600000|2021-07-09 12:10:00|7073.31|7073.31|7071.24|7071.24|7073.31|7073.31|7069.7|7069.7|0
1625832900000|2021-07-09 12:15:00|7070.89|7070.89|7068.36|7068.36|7070.89|7070.89|7067.25|7067.25|0
1625833200000|2021-07-09 12:20:00|7069.06|7069.06|7070.51|7070.51|7071.21|7071.21|7068|7068|0
1625833500000|2021-07-09 12:25:00|7071.2|7071.2|7070.75|7070.75|7071.2|7071.2|7069.96|7069.96|0
1625833800000|2021-07-09 12:30:00|7071.24|7071.24|7072.33|7072.33|7073.34|7073.34|7071.24|7071.24|0
1625834100000|2021-07-09 12:35:00|7072.82|7072.82|7071.08|7071.08|7072.87|7072.87|7070.59|7070.59|0
1625834400000|2021-07-09 12:40:00|7071.43|7071.43|7072.19|7072.19|7074.68|7074.68|7070.8|7070.8|0
1625834700000|2021-07-09 12:45:00|7071.49|7071.49|7072.19|7072.19|7072.19|7072.19|7071.12|7071.12|0
1625835000000|2021-07-09 12:50:00|7071.85|7071.85|7076.07|7076.07|7078.25|7078.25|7067.99|7067.99|0
1625835300000|2021-07-09 12:55:00|7075.72|7075.72|7076.68|7076.68|7076.68|7076.68|7067|7067|0
1625835600000|2021-07-09 13:00:00|7077.17|7077.17|7072.72|7072.72|7078.02|7078.02|7071.3|7071.3|0
1625835900000|2021-07-09 13:05:00|7073.77|7073.77|7074.07|7074.07|7076.93|7076.93|7073.77|7073.77|0
1625836200000|2021-07-09 13:10:00|7075.47|7075.47|7071.67|7071.67|7075.47|7075.47|7071.3|7071.3|0
1625836500000|2021-07-09 13:15:00|7072.02|7072.02|7076.21|7076.21|7076.35|7076.35|7071.74|7071.74|0
1625836800000|2021-07-09 13:20:00|7075.83|7075.83|7068.42|7068.42|7075.83|7075.83|7067.32|7067.32|0
1625837100000|2021-07-09 13:25:00|7069.29|7069.29|7071.47|7071.47|7072.27|7072.27|7068.01|7068.01|0
1625837400000|2021-07-09 13:30:00|7071.84|7071.84|7065.04|7065.04|7074.33|7074.33|7063.71|7063.71|0
1625837700000|2021-07-09 13:35:00|7065.39|7065.39|7068.81|7068.81|7071.6|7071.6|7065.39|7065.39|0
1625838000000|2021-07-09 13:40:00|7068.44|7068.44|7068.79|7068.79|7069.47|7069.47|7066.14|7066.14|0
1625838300000|2021-07-09 13:45:00|7068.21|7068.21|7063.28|7063.28|7068.21|7068.21|7060.37|7060.37|0
1625838600000|2021-07-09 13:50:00|7063.98|7063.98|7072.31|7072.31|7072.31|7072.31|7063.98|7063.98|0
1625838900000|2021-07-09 13:55:00|7072.69|7072.69|7073.37|7073.37|7076.92|7076.92|7072.05|7072.05|0
1625839200000|2021-07-09 14:00:00|7073.58|7073.58|7083.85|7083.85|7083.85|7083.85|7073.58|7073.58|0
1625839500000|2021-07-09 14:05:00|7083.56|7083.56|7088.94|7088.94|7093.85|7093.85|7083.56|7083.56|0
1625839800000|2021-07-09 14:10:00|7088.24|7088.24|7088.74|7088.74|7088.74|7088.74|7084.37|7084.37|0
1625840100000|2021-07-09 14:15:00|7089.49|7089.49|7092.01|7092.01|7094.65|7094.65|7089.08|7089.08|0
1625840400000|2021-07-09 14:20:00|7091.52|7091.52|7094.36|7094.36|7097.56|7097.56|7091.52|7091.52|0
1625840700000|2021-07-09 14:25:00|7094.18|7094.18|7091.64|7091.64|7094.18|7094.18|7088.02|7088.02|0
1625841000000|2021-07-09 14:30:00|7092.01|7092.01|7089.16|7089.16|7095.79|7095.79|7089.16|7089.16|0
1625841300000|2021-07-09 14:35:00|7088.81|7088.81|7094.47|7094.47|7095.47|7095.47|7088.11|7088.11|0
1625841600000|2021-07-09 14:40:00|7094.66|7094.66|7090.65|7090.65|7094.66|7094.66|7090.65|7090.65|0
1625841900000|2021-07-09 14:45:00|7090.08|7090.08|7083.54|7083.54|7091.16|7091.16|7083.54|7083.54|0
1625842200000|2021-07-09 14:50:00|7084.24|7084.24|7081.92|7081.92|7086.24|7086.24|7079.04|7079.04|0
1625842500000|2021-07-09 14:55:00|7082.56|7082.56|7093.43|7093.43|7093.62|7093.62|7081.92|7081.92|0
1625842800000|2021-07-09 15:00:00|7093.08|7093.08|7098.02|7098.02|7101.65|7101.65|7092.93|7092.93|0
1625843100000|2021-07-09 15:05:00|7098.37|7098.37|7104.4|7104.4|7104.4|7104.4|7098.04|7098.04|0
1625843400000|2021-07-09 15:10:00|7105.15|7105.15|7099.6|7099.6|7105.22|7105.22|7099.25|7099.25|0
1625843700000|2021-07-09 15:15:00|7099.02|7099.02|7103.05|7103.05|7105.46|7105.46|7097.65|7097.65|0
1625844000000|2021-07-09 15:20:00|7103.42|7103.42|7106.56|7106.56|7110.06|7110.06|7102.94|7102.94|0
1625844300000|2021-07-09 15:25:00|7106.21|7106.21|7104.32|7104.32|7107.44|7107.44|7102.19|7102.19|0
1626074100000|2021-07-12 07:15:00|7080.43|7080.43|7065.71|7065.71|7080.43|7080.43|7065.71|7065.71|0
1626074400000|2021-07-12 07:20:00|7064.25|7064.25|7062.5|7062.5|7066.91|7066.91|7062.13|7062.13|0
1626074700000|2021-07-12 07:25:00|7062.87|7062.87|7057.42|7057.42|7063.2|7063.2|7057.42|7057.42|0
1626075000000|2021-07-12 07:30:00|7056.71|7056.71|7043.37|7043.37|7056.71|7056.71|7042|7042|0
1626075300000|2021-07-12 07:35:00|7043.55|7043.55|7037.79|7037.79|7043.55|7043.55|7037.41|7037.41|0
1626075600000|2021-07-12 07:40:00|7038.07|7038.07|7044.71|7044.71|7045.96|7045.96|7036.1|7036.1|0
1626075900000|2021-07-12 07:45:00|7042.91|7042.91|7041.87|7041.87|7043.31|7043.31|7039.77|7039.77|0
1626076200000|2021-07-12 07:50:00|7041.52|7041.52|7034.96|7034.96|7041.52|7041.52|7031.93|7031.93|0
1626076500000|2021-07-12 07:55:00|7035.31|7035.31|7038.28|7038.28|7041.12|7041.12|7035.29|7035.29|0
1626076800000|2021-07-12 08:00:00|7037.58|7037.58|7046.38|7046.38|7046.38|7046.38|7035.35|7035.35|0
1626077100000|2021-07-12 08:05:00|7047.43|7047.43|7057.08|7057.08|7057.08|7057.08|7046.6|7046.6|0
1626077400000|2021-07-12 08:10:00|7057.64|7057.64|7052.69|7052.69|7060.82|7060.82|7051|7051|0
1626077700000|2021-07-12 08:15:00|7050.25|7050.25|7054.04|7054.04|7054.04|7054.04|7049.49|7049.49|0
1626078000000|2021-07-12 08:20:00|7053.69|7053.69|7046.81|7046.81|7055.52|7055.52|7045.83|7045.83|0
1626078300000|2021-07-12 08:25:00|7046.52|7046.52|7042.08|7042.08|7046.87|7046.87|7041.13|7041.13|0
1626078600000|2021-07-12 08:30:00|7042.37|7042.37|7048.29|7048.29|7048.29|7048.29|7039.9|7039.9|0
1626078900000|2021-07-12 08:35:00|7048.99|7048.99|7051.31|7051.31|7054.98|7054.98|7048.3|7048.3|0
1626079200000|2021-07-12 08:40:00|7052.06|7052.06|7048.8|7048.8|7052.06|7052.06|7046.67|7046.67|0
1626079500000|2021-07-12 08:45:00|7049.37|7049.37|7053.12|7053.12|7053.12|7053.12|7047.37|7047.37|0
1626079800000|2021-07-12 08:50:00|7053.31|7053.31|7057.64|7057.64|7057.64|7057.64|7052.63|7052.63|0
1626080100000|2021-07-12 08:55:00|7057.36|7057.36|7054.78|7054.78|7059.69|7059.69|7054.63|7054.63|0
1626080400000|2021-07-12 09:00:00|7054.97|7054.97|7050.25|7050.25|7054.97|7054.97|7049.39|7049.39|0
1626080700000|2021-07-12 09:05:00|7049.9|7049.9|7043.72|7043.72|7050.19|7050.19|7043.23|7043.23|0
1626081000000|2021-07-12 09:10:00|7044.06|7044.06|7047.01|7047.01|7047.01|7047.01|7044.06|7044.06|0
1626081300000|2021-07-12 09:15:00|7046.31|7046.31|7041.57|7041.57|7047.98|7047.98|7041.57|7041.57|0
1626081600000|2021-07-12 09:20:00|7041.22|7041.22|7038.98|7038.98|7041.22|7041.22|7036.61|7036.61|0
1626081900000|2021-07-12 09:25:00|7039.33|7039.33|7033.71|7033.71|7041.18|7041.18|7033.71|7033.71|0
1626082200000|2021-07-12 09:30:00|7035.58|7035.58|7041.6|7041.6|7041.6|7041.6|7035.49|7035.49|0
1626082500000|2021-07-12 09:35:00|7042.09|7042.09|7042.89|7042.89|7045.83|7045.83|7042.07|7042.07|0
1626082800000|2021-07-12 09:40:00|7043.24|7043.24|7037.86|7037.86|7043.61|7043.61|7037.86|7037.86|0
1626083100000|2021-07-12 09:45:00|7037.31|7037.31|7035.66|7035.66|7037.31|7037.31|7032.68|7032.68|0
1626083400000|2021-07-12 09:50:00|7036.7|7036.7|7044.98|7044.98|7045.35|7045.35|7036.24|7036.24|0
1626083700000|2021-07-12 09:55:00|7044.28|7044.28|7038.41|7038.41|7045.41|7045.41|7038.04|7038.04|0
1626084000000|2021-07-12 10:00:00|7038.13|7038.13|7040.08|7040.08|7041.12|7041.12|7036.12|7036.12|0
1626084300000|2021-07-12 10:05:00|7040.45|7040.45|7042.07|7042.07|7043.17|7043.17|7038.28|7038.28|0
1626084600000|2021-07-12 10:10:00|7041.72|7041.72|7038.09|7038.09|7041.72|7041.72|7037.62|7037.62|0
1626084900000|2021-07-12 10:15:00|7038.84|7038.84|7042.13|7042.13|7042.94|7042.94|7037.12|7037.12|0
1626085200000|2021-07-12 10:20:00|7041.64|7041.64|7035.24|7035.24|7041.64|7041.64|7034.61|7034.61|0
1626085500000|2021-07-12 10:25:00|7034.87|7034.87|7037.76|7037.76|7039.15|7039.15|7034.4|7034.4|0
1626085800000|2021-07-12 10:30:00|7038.51|7038.51|7038.08|7038.08|7038.51|7038.51|7035.11|7035.11|0
1626086100000|2021-07-12 10:35:00|7038.45|7038.45|7040.01|7040.01|7040.01|7040.01|7037.65|7037.65|0
1626086400000|2021-07-12 10:40:00|7039.65|7039.65|7037.05|7037.05|7040.17|7040.17|7037.05|7037.05|0
1626086700000|2021-07-12 10:45:00|7036.56|7036.56|7039.16|7039.16|7039.16|7039.16|7034.64|7034.64|0
1626087000000|2021-07-12 10:50:00|7039.44|7039.44|7043.39|7043.39|7043.39|7043.39|7039.16|7039.16|0
1626087300000|2021-07-12 10:55:00|7044.15|7044.15|7036.27|7036.27|7044.66|7044.66|7035.98|7035.98|0
1626087600000|2021-07-12 11:00:00|7036.62|7036.62|7037.18|7037.18|7037.35|7037.35|7035.14|7035.14|0
1626087900000|2021-07-12 11:05:00|7037.53|7037.53|7045.06|7045.06|7045.06|7045.06|7037.53|7037.53|0
1626088200000|2021-07-12 11:10:00|7044.57|7044.57|7049.51|7049.51|7049.86|7049.86|7044.57|7044.57|0
1626088500000|2021-07-12 11:15:00|7049.16|7049.16|7045.46|7045.46|7049.16|7049.16|7045.46|7045.46|0
1626088800000|2021-07-12 11:20:00|7045.81|7045.81|7047.51|7047.51|7047.51|7047.51|7044.13|7044.13|0
1626089100000|2021-07-12 11:25:00|7048|7048|7052.18|7052.18|7052.18|7052.18|7048|7048|0
1626089400000|2021-07-12 11:30:00|7051.84|7051.84|7051.19|7051.19|7052.01|7052.01|7050.82|7050.82|0
1626089700000|2021-07-12 11:35:00|7050.7|7050.7|7054.12|7054.12|7054.12|7054.12|7049.95|7049.95|0
1626090000000|2021-07-12 11:40:00|7053.77|7053.77|7060.62|7060.62|7061.5|7061.5|7053.05|7053.05|0
1626090300000|2021-07-12 11:45:00|7060.04|7060.04|7056.02|7056.02|7060.04|7060.04|7054.94|7054.94|0
1626090600000|2021-07-12 11:50:00|7055.64|7055.64|7056.26|7056.26|7059.04|7059.04|7054.59|7054.59|0
1626090900000|2021-07-12 11:55:00|7055.57|7055.57|7050.37|7050.37|7056.06|7056.06|7049.48|7049.48|0
1626091200000|2021-07-12 12:00:00|7050.02|7050.02|7048.09|7048.09|7050.45|7050.45|7047.74|7047.74|0
1626091500000|2021-07-12 12:05:00|7047.39|7047.39|7045.51|7045.51|7047.39|7047.39|7044.49|7044.49|0
1626091800000|2021-07-12 12:10:00|7045.14|7045.14|7043.26|7043.26|7045.14|7045.14|7041.96|7041.96|0
1626092100000|2021-07-12 12:15:00|7044.02|7044.02|7045.94|7045.94|7045.94|7045.94|7043.44|7043.44|0
1626092400000|2021-07-12 12:20:00|7046.13|7046.13|7048.27|7048.27|7050.88|7050.88|7045.94|7045.94|0
1626092700000|2021-07-12 12:25:00|7048.62|7048.62|7051.03|7051.03|7051.63|7051.63|7048.27|7048.27|0
1626093000000|2021-07-12 12:30:00|7051.78|7051.78|7050.76|7050.76|7052.41|7052.41|7050.38|7050.38|0
1626093300000|2021-07-12 12:35:00|7051.45|7051.45|7056.95|7056.95|7056.95|7056.95|7051.08|7051.08|0
1626093600000|2021-07-12 12:40:00|7056.6|7056.6|7059.66|7059.66|7060.28|7060.28|7056.25|7056.25|0
1626093900000|2021-07-12 12:45:00|7060.35|7060.35|7062.59|7062.59|7064.44|7064.44|7060.31|7060.31|0
1626094200000|2021-07-12 12:50:00|7062.31|7062.31|7065.08|7065.08|7065.25|7065.25|7062.12|7062.12|0
1626094500000|2021-07-12 12:55:00|7065.57|7065.57|7072.14|7072.14|7072.14|7072.14|7065.57|7065.57|0
1626094800000|2021-07-12 13:00:00|7072.49|7072.49|7072.94|7072.94|7073.33|7073.33|7070.24|7070.24|0
1626095100000|2021-07-12 13:05:00|7073.29|7073.29|7071.97|7071.97|7074.31|7074.31|7071.44|7071.44|0
1626095400000|2021-07-12 13:10:00|7072.34|7072.34|7070.59|7070.59|7074.15|7074.15|7070.59|7070.59|0
1626095700000|2021-07-12 13:15:00|7070.94|7070.94|7068.08|7068.08|7071.92|7071.92|7067.66|7067.66|0
1626096000000|2021-07-12 13:20:00|7066.42|7066.42|7066.83|7066.83|7066.83|7066.83|7063.76|7063.76|0
1626096300000|2021-07-12 13:25:00|7066.48|7066.48|7063.71|7063.71|7066.66|7066.66|7063.64|7063.64|0
1626096600000|2021-07-12 13:30:00|7064.06|7064.06|7061.14|7061.14|7065.98|7065.98|7056.67|7056.67|0
1626096900000|2021-07-12 13:35:00|7061.49|7061.49|7067.12|7067.12|7072.26|7072.26|7061.49|7061.49|0
1626097200000|2021-07-12 13:40:00|7067.47|7067.47|7067.63|7067.63|7067.79|7067.79|7061.15|7061.15|0
1626097500000|2021-07-12 13:45:00|7068.96|7068.96|7070.04|7070.04|7072.08|7072.08|7067.58|7067.58|0
1626097800000|2021-07-12 13:50:00|7070.39|7070.39|7077.2|7077.2|7079.44|7079.44|7068.8|7068.8|0
1626098100000|2021-07-12 13:55:00|7077.55|7077.55|7083.36|7083.36|7083.36|7083.36|7076.42|7076.42|0
1626098400000|2021-07-12 14:00:00|7082.66|7082.66|7084.58|7084.58|7086.51|7086.51|7082.66|7082.66|0
1626098700000|2021-07-12 14:05:00|7084.87|7084.87|7086.35|7086.35|7090.3|7090.3|7084.87|7084.87|0
1626099000000|2021-07-12 14:10:00|7086|7086|7074.63|7074.63|7086|7086|7074.63|7074.63|0
1626099300000|2021-07-12 14:15:00|7074.92|7074.92|7074.26|7074.26|7080.78|7080.78|7072.71|7072.71|0
1626099600000|2021-07-12 14:20:00|7073.91|7073.91|7078.37|7078.37|7079.24|7079.24|7073.11|7073.11|0
1626099900000|2021-07-12 14:25:00|7078.09|7078.09|7078.19|7078.19|7080.28|7080.28|7077.2|7077.2|0
1626100200000|2021-07-12 14:30:00|7078.54|7078.54|7086.09|7086.09|7090.8|7090.8|7078.54|7078.54|0
1626100500000|2021-07-12 14:35:00|7086.46|7086.46|7089.22|7089.22|7090.21|7090.21|7085.13|7085.13|0
1626100800000|2021-07-12 14:40:00|7089.78|7089.78|7087.86|7087.86|7091.41|7091.41|7087.68|7087.68|0
1626101100000|2021-07-12 14:45:00|7088.23|7088.23|7081.15|7081.15|7089.23|7089.23|7081.15|7081.15|0
1626101400000|2021-07-12 14:50:00|7080.58|7080.58|7078.21|7078.21|7080.58|7080.58|7077.23|7077.23|0
1626101700000|2021-07-12 14:55:00|7078.7|7078.7|7078.84|7078.84|7080.5|7080.5|7078.14|7078.14|0
1626102000000|2021-07-12 15:00:00|7079.22|7079.22|7079.14|7079.14|7079.89|7079.89|7077.3|7077.3|0
1626102300000|2021-07-12 15:05:00|7079.84|7079.84|7082.55|7082.55|7083.03|7083.03|7079.49|7079.49|0
1626102600000|2021-07-12 15:10:00|7082.2|7082.2|7084.19|7084.19|7084.7|7084.7|7081.13|7081.13|0
1626102900000|2021-07-12 15:15:00|7084.54|7084.54|7087.16|7087.16|7087.51|7087.51|7084.54|7084.54|0
1626103200000|2021-07-12 15:20:00|7086.87|7086.87|7089.02|7089.02|7089.71|7089.71|7086.87|7086.87|0
1626103500000|2021-07-12 15:25:00|7089.2|7089.2|7086.18|7086.18|7090.06|7090.06|7086.18|7086.18|0
1626160500000|2021-07-13 07:15:00|7076.79|7076.79|7100.87|7100.87|7100.87|7100.87|7076.79|7076.79|0
1626160800000|2021-07-13 07:20:00|7100.12|7100.12|7104.77|7104.77|7104.77|7104.77|7094.16|7094.16|0
1626161100000|2021-07-13 07:25:00|7105.83|7105.83|7106.6|7106.6|7108.2|7108.2|7102.73|7102.73|0
1626161400000|2021-07-13 07:30:00|7105.56|7105.56|7105.9|7105.9|7109.03|7109.03|7104.35|7104.35|0
1626161700000|2021-07-13 07:35:00|7105.41|7105.41|7105.46|7105.46|7105.76|7105.76|7103.51|7103.51|0
1626162000000|2021-07-13 07:40:00|7105.11|7105.11|7111.08|7111.08|7111.78|7111.78|7103.65|7103.65|0
1626162300000|2021-07-13 07:45:00|7110.74|7110.74|7110.68|7110.68|7113|7113|7109.24|7109.24|0
1626162600000|2021-07-13 07:50:00|7110.19|7110.19|7102.83|7102.83|7111.93|7111.93|7102.74|7102.74|0
1626162900000|2021-07-13 07:55:00|7103.01|7103.01|7099.19|7099.19|7103.01|7103.01|7098.48|7098.48|0
1626163200000|2021-07-13 08:00:00|7099.54|7099.54|7096.31|7096.31|7100.86|7100.86|7096.31|7096.31|0
1626163500000|2021-07-13 08:05:00|7095.94|7095.94|7096.54|7096.54|7096.54|7096.54|7092.04|7092.04|0
1626163800000|2021-07-13 08:10:00|7095.43|7095.43|7093.78|7093.78|7095.43|7095.43|7089.73|7089.73|0
1626164100000|2021-07-13 08:15:00|7093.4|7093.4|7096.85|7096.85|7096.85|7096.85|7092.71|7092.71|0
1626164400000|2021-07-13 08:20:00|7097.96|7097.96|7089.31|7089.31|7097.96|7097.96|7088.39|7088.39|0
1626164700000|2021-07-13 08:25:00|7088.96|7088.96|7094.51|7094.51|7094.51|7094.51|7087.91|7087.91|0
1626165000000|2021-07-13 08:30:00|7093.04|7093.04|7092.03|7092.03|7096.34|7096.34|7091.31|7091.31|0
1626165300000|2021-07-13 08:35:00|7092.38|7092.38|7086.89|7086.89|7093.04|7093.04|7085.25|7085.25|0
1626165600000|2021-07-13 08:40:00|7087.25|7087.25|7089.4|7089.4|7089.4|7089.4|7086.98|7086.98|0
1626165900000|2021-07-13 08:45:00|7089.19|7089.19|7090.59|7090.59|7090.59|7090.59|7089.13|7089.13|0
1626166200000|2021-07-13 08:50:00|7090.94|7090.94|7087.56|7087.56|7091.64|7091.64|7087.56|7087.56|0
1626166500000|2021-07-13 08:55:00|7087.37|7087.37|7090.95|7090.95|7090.95|7090.95|7087.37|7087.37|0
1626166800000|2021-07-13 09:00:00|7090.6|7090.6|7086.05|7086.05|7091.3|7091.3|7086.05|7086.05|0
1626167100000|2021-07-13 09:05:00|7085.76|7085.76|7081.34|7081.34|7085.76|7085.76|7081.2|7081.2|0
1626167400000|2021-07-13 09:10:00|7081.69|7081.69|7078.35|7078.35|7081.98|7081.98|7077.98|7077.98|0
1626167700000|2021-07-13 09:15:00|7078.72|7078.72|7083.81|7083.81|7086.14|7086.14|7077.44|7077.44|0
1626168000000|2021-07-13 09:20:00|7083.11|7083.11|7077.36|7077.36|7083.11|7083.11|7077.36|7077.36|0
1626168300000|2021-07-13 09:25:00|7078.41|7078.41|7076.51|7076.51|7080.98|7080.98|7076.51|7076.51|0
1626168600000|2021-07-13 09:30:00|7076.89|7076.89|7079.78|7079.78|7081.64|7081.64|7076.89|7076.89|0
1626168900000|2021-07-13 09:35:00|7079.43|7079.43|7077.32|7077.32|7079.43|7079.43|7076.27|7076.27|0
1626169200000|2021-07-13 09:40:00|7076.97|7076.97|7076.71|7076.71|7077.79|7077.79|7075.92|7075.92|0
1626169500000|2021-07-13 09:45:00|7075.31|7075.31|7077.57|7077.57|7077.57|7077.57|7072.24|7072.24|0
1626169800000|2021-07-13 09:50:00|7077.95|7077.95|7074.5|7074.5|7078.37|7078.37|7073.48|7073.48|0
1626170100000|2021-07-13 09:55:00|7074.15|7074.15|7071.58|7071.58|7074.15|7074.15|7071.58|7071.58|0
1626170400000|2021-07-13 10:00:00|7071.09|7071.09|7073.18|7073.18|7073.78|7073.78|7068.35|7068.35|0
1626170700000|2021-07-13 10:05:00|7072.48|7072.48|7073.31|7073.31|7073.66|7073.66|7070.52|7070.52|0
1626171000000|2021-07-13 10:10:00|7072.82|7072.82|7071.55|7071.55|7074.93|7074.93|7070.49|7070.49|0
1626171300000|2021-07-13 10:15:00|7071.83|7071.83|7077.13|7077.13|7077.13|7077.13|7071.55|7071.55|0
1626171600000|2021-07-13 10:20:00|7077.7|7077.7|7078.08|7078.08|7078.27|7078.27|7076.3|7076.3|0
1626171900000|2021-07-13 10:25:00|7078.83|7078.83|7078.81|7078.81|7079.89|7079.89|7078.81|7078.81|0
1626172200000|2021-07-13 10:30:00|7078.46|7078.46|7076.76|7076.76|7078.46|7078.46|7076.05|7076.05|0
1626172500000|2021-07-13 10:35:00|7077.25|7077.25|7080|7080|7080.19|7080.19|7075.41|7075.41|0
1626172800000|2021-07-13 10:40:00|7079.31|7079.31|7085.66|7085.66|7085.66|7085.66|7078.22|7078.22|0
1626173100000|2021-07-13 10:45:00|7086.24|7086.24|7083.65|7083.65|7086.24|7086.24|7082.67|7082.67|0
1626173400000|2021-07-13 10:50:00|7084.23|7084.23|7085.15|7085.15|7085.15|7085.15|7081.56|7081.56|0
1626173700000|2021-07-13 10:55:00|7085.43|7085.43|7085.28|7085.28|7085.98|7085.98|7083.75|7083.75|0
1626174000000|2021-07-13 11:00:00|7084.94|7084.94|7083.39|7083.39|7084.94|7084.94|7080.84|7080.84|0
1626174300000|2021-07-13 11:05:00|7083.96|7083.96|7089.11|7089.11|7089.46|7089.46|7083.96|7083.96|0
1626174600000|2021-07-13 11:10:00|7089.6|7089.6|7089.44|7089.44|7089.6|7089.6|7087.16|7087.16|0
1626174900000|2021-07-13 11:15:00|7089.79|7089.79|7092.55|7092.55|7093.97|7093.97|7089.79|7089.79|0
1626175200000|2021-07-13 11:20:00|7092.73|7092.73|7090.01|7090.01|7094.11|7094.11|7090.01|7090.01|0
1626175500000|2021-07-13 11:25:00|7089.72|7089.72|7089.49|7089.49|7090.89|7090.89|7089.49|7089.49|0
1626175800000|2021-07-13 11:30:00|7089.87|7089.87|7090.55|7090.55|7095.03|7095.03|7089.52|7089.52|0
1626176100000|2021-07-13 11:35:00|7090.06|7090.06|7089.64|7089.64|7090.06|7090.06|7088.8|7088.8|0
1626176400000|2021-07-13 11:40:00|7090.76|7090.76|7092.93|7092.93|7093.31|7093.31|7090.41|7090.41|0
1626176700000|2021-07-13 11:45:00|7092.58|7092.58|7088.41|7088.41|7093.28|7093.28|7088.13|7088.13|0
1626177000000|2021-07-13 11:50:00|7088.06|7088.06|7086.85|7086.85|7088.06|7088.06|7086.85|7086.85|0
1626177300000|2021-07-13 11:55:00|7087.2|7087.2|7081.1|7081.1|7087.2|7087.2|7081.1|7081.1|0
1626177600000|2021-07-13 12:00:00|7080.81|7080.81|7080.43|7080.43|7082.49|7082.49|7080.43|7080.43|0
1626177900000|2021-07-13 12:05:00|7081.48|7081.48|7080.87|7080.87|7081.8|7081.8|7080.73|7080.73|0
1626178200000|2021-07-13 12:10:00|7080.17|7080.17|7078.67|7078.67|7080.9|7080.9|7078.67|7078.67|0
1626178500000|2021-07-13 12:15:00|7077.97|7077.97|7076.94|7076.94|7078.72|7078.72|7076.3|7076.3|0
1626178800000|2021-07-13 12:20:00|7077.43|7077.43|7073.43|7073.43|7077.43|7077.43|7071.76|7071.76|0
1626179100000|2021-07-13 12:25:00|7072.46|7072.46|7074.12|7074.12|7074.12|7074.12|7070.95|7070.95|0
1626179400000|2021-07-13 12:30:00|7073.53|7073.53|7076.02|7076.02|7081.56|7081.56|7061.08|7061.08|0
1626179700000|2021-07-13 12:35:00|7076.71|7076.71|7072.67|7072.67|7077.93|7077.93|7072.11|7072.11|0
1626180000000|2021-07-13 12:40:00|7072.32|7072.32|7074.31|7074.31|7074.65|7074.65|7070.83|7070.83|0
1626180300000|2021-07-13 12:45:00|7074.66|7074.66|7076.02|7076.02|7077.25|7077.25|7074.66|7074.66|0
1626180600000|2021-07-13 12:50:00|7076.77|7076.77|7072.89|7072.89|7076.93|7076.93|7071.21|7071.21|0
1626180900000|2021-07-13 12:55:00|7073.24|7073.24|7071.78|7071.78|7076.39|7076.39|7071.78|7071.78|0
1626181200000|2021-07-13 13:00:00|7071.08|7071.08|7075.25|7075.25|7075.25|7075.25|7070.12|7070.12|0
1626181500000|2021-07-13 13:05:00|7074.9|7074.9|7074.39|7074.39|7077.61|7077.61|7073.83|7073.83|0
1626181800000|2021-07-13 13:10:00|7074.04|7074.04|7074.68|7074.68|7075.23|7075.23|7071.94|7071.94|0
1626182100000|2021-07-13 13:15:00|7075.05|7075.05|7080.61|7080.61|7080.95|7080.95|7075.05|7075.05|0
1626182400000|2021-07-13 13:20:00|7080.24|7080.24|7085.58|7085.58|7086.09|7086.09|7080.24|7080.24|0
1626182700000|2021-07-13 13:25:00|7086.27|7086.27|7090.17|7090.17|7091.28|7091.28|7086.27|7086.27|0
1626183000000|2021-07-13 13:30:00|7089.88|7089.88|7096.18|7096.18|7097.92|7097.92|7089.53|7089.53|0
1626183300000|2021-07-13 13:35:00|7095.89|7095.89|7100.72|7100.72|7100.72|7100.72|7094.82|7094.82|0
1626183600000|2021-07-13 13:40:00|7100.37|7100.37|7099.69|7099.69|7101.44|7101.44|7096.88|7096.88|0
1626183900000|2021-07-13 13:45:00|7100.43|7100.43|7100.77|7100.77|7101.46|7101.46|7097.03|7097.03|0
1626184200000|2021-07-13 13:50:00|7101.89|7101.89|7102.13|7102.13|7103.45|7103.45|7099.86|7099.86|0
1626184500000|2021-07-13 13:55:00|7101.78|7101.78|7086.42|7086.42|7101.78|7101.78|7086.42|7086.42|0
1626184800000|2021-07-13 14:00:00|7086.07|7086.07|7084.99|7084.99|7086.07|7086.07|7079.76|7079.76|0
1626185100000|2021-07-13 14:05:00|7085.47|7085.47|7095.02|7095.02|7095.02|7095.02|7085.47|7085.47|0
1626185400000|2021-07-13 14:10:00|7095.37|7095.37|7094.2|7094.2|7096.69|7096.69|7092.05|7092.05|0
1626185700000|2021-07-13 14:15:00|7093.91|7093.91|7094.83|7094.83|7094.83|7094.83|7092.55|7092.55|0
1626186000000|2021-07-13 14:20:00|7094.64|7094.64|7094.66|7094.66|7097.9|7097.9|7094.03|7094.03|0
1626186300000|2021-07-13 14:25:00|7095.41|7095.41|7091.13|7091.13|7095.77|7095.77|7090.64|7090.64|0
1626186600000|2021-07-13 14:30:00|7091.83|7091.83|7094.27|7094.27|7096.58|7096.58|7091.83|7091.83|0
1626186900000|2021-07-13 14:35:00|7093.15|7093.15|7089.91|7089.91|7093.17|7093.17|7088.04|7088.04|0
1626187200000|2021-07-13 14:40:00|7089.42|7089.42|7085.51|7085.51|7089.42|7089.42|7083.94|7083.94|0
1626187500000|2021-07-13 14:45:00|7085.17|7085.17|7087.64|7087.64|7090.12|7090.12|7084.82|7084.82|0
1626187800000|2021-07-13 14:50:00|7087.29|7087.29|7079.22|7079.22|7087.29|7087.29|7079.22|7079.22|0
1626188100000|2021-07-13 14:55:00|7078.94|7078.94|7080.06|7080.06|7080.42|7080.42|7077.62|7077.62|0
1626188400000|2021-07-13 15:00:00|7079.87|7079.87|7079.95|7079.95|7082.7|7082.7|7079.87|7079.87|0
1626188700000|2021-07-13 15:05:00|7079.58|7079.58|7078.64|7078.64|7081.23|7081.23|7078.64|7078.64|0
1626189000000|2021-07-13 15:10:00|7078.28|7078.28|7077.45|7077.45|7078.92|7078.92|7076.74|7076.74|0
1626189300000|2021-07-13 15:15:00|7077.83|7077.83|7077.04|7077.04|7078.37|7078.37|7076.92|7076.92|0
1626189600000|2021-07-13 15:20:00|7076.69|7076.69|7079.23|7079.23|7079.57|7079.57|7074.59|7074.59|0
1626189900000|2021-07-13 15:25:00|7079.57|7079.57|7087.64|7087.64|7087.64|7087.64|7079.57|7079.57|0
1626246900000|2021-07-14 07:15:00|7045.62|7045.62|7041.4|7041.4|7047.84|7047.84|7037.78|7037.78|0
1626247200000|2021-07-14 07:20:00|7040.42|7040.42|7030.42|7030.42|7041.1|7041.1|7030.42|7030.42|0
1626247500000|2021-07-14 07:25:00|7029.3|7029.3|7032.93|7032.93|7032.93|7032.93|7023.04|7023.04|0
1626247800000|2021-07-14 07:30:00|7030|7030|7034.77|7034.77|7035.52|7035.52|7025.37|7025.37|0
1626248100000|2021-07-14 07:35:00|7034.28|7034.28|7048.13|7048.13|7050.12|7050.12|7034.28|7034.28|0
1626248400000|2021-07-14 07:40:00|7047.78|7047.78|7052.22|7052.22|7052.22|7052.22|7047.43|7047.43|0
1626248700000|2021-07-14 07:45:00|7051.25|7051.25|7047.13|7047.13|7053|7053|7044.47|7044.47|0
1626249000000|2021-07-14 07:50:00|7046.08|7046.08|7040.23|7040.23|7046.08|7046.08|7039.54|7039.54|0
1626249300000|2021-07-14 07:55:00|7040.72|7040.72|7043.21|7043.21|7043.21|7043.21|7039.33|7039.33|0
1626249600000|2021-07-14 08:00:00|7043.56|7043.56|7041.95|7041.95|7046.29|7046.29|7041.95|7041.95|0
1626249900000|2021-07-14 08:05:00|7041.46|7041.46|7028.52|7028.52|7041.67|7041.67|7028.52|7028.52|0
1626250200000|2021-07-14 08:10:00|7027.82|7027.82|7028.21|7028.21|7032.72|7032.72|7027.45|7027.45|0
1626250500000|2021-07-14 08:15:00|7028.56|7028.56|7040.88|7040.88|7040.88|7040.88|7028.56|7028.56|0
1626250800000|2021-07-14 08:20:00|7041.45|7041.45|7047.64|7047.64|7050.03|7050.03|7040.41|7040.41|0
1626251100000|2021-07-14 08:25:00|7048.4|7048.4|7051.32|7051.32|7051.5|7051.5|7045.29|7045.29|0
1626251400000|2021-07-14 08:30:00|7050.97|7050.97|7044.19|7044.19|7051.22|7051.22|7040.87|7040.87|0
1626251700000|2021-07-14 08:35:00|7046.07|7046.07|7051.72|7051.72|7052.08|7052.08|7046.07|7046.07|0
1626252000000|2021-07-14 08:40:00|7051.53|7051.53|7051.71|7051.71|7053.46|7053.46|7046.22|7046.22|0
1626252300000|2021-07-14 08:45:00|7051.02|7051.02|7050.75|7050.75|7051.1|7051.1|7046.72|7046.72|0
1626252600000|2021-07-14 08:50:00|7049.63|7049.63|7052.31|7052.31|7055.1|7055.1|7049.63|7049.63|0
1626252900000|2021-07-14 08:55:00|7052.65|7052.65|7048.05|7048.05|7052.84|7052.84|7046.65|7046.65|0
1626253200000|2021-07-14 09:00:00|7048.34|7048.34|7044.69|7044.69|7048.34|7048.34|7044.69|7044.69|0
1626253500000|2021-07-14 09:05:00|7042.81|7042.81|7046.9|7046.9|7047.56|7047.56|7042.47|7042.47|0
1626253800000|2021-07-14 09:10:00|7047.39|7047.39|7045.48|7045.48|7047.87|7047.87|7044.17|7044.17|0
1626254100000|2021-07-14 09:15:00|7046.18|7046.18|7049.62|7049.62|7049.62|7049.62|7046.1|7046.1|0
1626254400000|2021-07-14 09:20:00|7048.93|7048.93|7045.86|7045.86|7048.93|7048.93|7044.93|7044.93|0
1626254700000|2021-07-14 09:25:00|7046.56|7046.56|7055.74|7055.74|7055.74|7055.74|7046.56|7046.56|0
1626255000000|2021-07-14 09:30:00|7056.09|7056.09|7060.24|7060.24|7061.51|7061.51|7055.21|7055.21|0
1626255300000|2021-07-14 09:35:00|7059.75|7059.75|7056.9|7056.9|7061.89|7061.89|7056.36|7056.36|0
1626255600000|2021-07-14 09:40:00|7057.25|7057.25|7055.47|7055.47|7058.27|7058.27|7055.47|7055.47|0
1626255900000|2021-07-14 09:45:00|7056.22|7056.22|7055.22|7055.22|7056.22|7056.22|7054.88|7054.88|0
1626256200000|2021-07-14 09:50:00|7054.74|7054.74|7054.68|7054.68|7057.17|7057.17|7053.64|7053.64|0
1626256500000|2021-07-14 09:55:00|7053.96|7053.96|7048.71|7048.71|7053.96|7053.96|7048.71|7048.71|0
1626256800000|2021-07-14 10:00:00|7048.36|7048.36|7046.76|7046.76|7048.36|7048.36|7044.32|7044.32|0
1626257100000|2021-07-14 10:05:00|7046.58|7046.58|7045.72|7045.72|7046.95|7046.95|7044.9|7044.9|0
1626257400000|2021-07-14 10:10:00|7045.37|7045.37|7043.69|7043.69|7045.37|7045.37|7042.7|7042.7|0
1626257700000|2021-07-14 10:15:00|7043.2|7043.2|7038.61|7038.61|7044.25|7044.25|7038.61|7038.61|0
1626258000000|2021-07-14 10:20:00|7038.32|7038.32|7040.66|7040.66|7041.01|7041.01|7038.3|7038.3|0
1626258300000|2021-07-14 10:25:00|7041.41|7041.41|7038.9|7038.9|7041.41|7041.41|7037.48|7037.48|0
1626258600000|2021-07-14 10:30:00|7039.19|7039.19|7045.31|7045.31|7045.31|7045.31|7039.19|7039.19|0
1626258900000|2021-07-14 10:35:00|7045.68|7045.68|7051.06|7051.06|7051.76|7051.76|7045.68|7045.68|0
1626259200000|2021-07-14 10:40:00|7051.41|7051.41|7044.21|7044.21|7052.11|7052.11|7043.86|7043.86|0
1626259500000|2021-07-14 10:45:00|7043.72|7043.72|7041.63|7041.63|7043.82|7043.82|7040.55|7040.55|0
1626259800000|2021-07-14 10:50:00|7041.28|7041.28|7038.45|7038.45|7041.28|7041.28|7038.39|7038.39|0
1626260100000|2021-07-14 10:55:00|7038.16|7038.16|7034.26|7034.26|7038.16|7038.16|7034.26|7034.26|0
1626260400000|2021-07-14 11:00:00|7033.97|7033.97|7036.15|7036.15|7036.54|7036.54|7032.92|7032.92|0
1626260700000|2021-07-14 11:05:00|7036.64|7036.64|7033.23|7033.23|7036.99|7036.99|7032.19|7032.19|0
1626261000000|2021-07-14 11:10:00|7032.88|7032.88|7027.65|7027.65|7032.88|7032.88|7026.78|7026.78|0
1626261300000|2021-07-14 11:15:00|7028.4|7028.4|7036.94|7036.94|7037.32|7037.32|7028.4|7028.4|0
1626261600000|2021-07-14 11:20:00|7038.05|7038.05|7037.32|7037.32|7038.05|7038.05|7034.88|7034.88|0
1626261900000|2021-07-14 11:25:00|7036.97|7036.97|7036.04|7036.04|7036.97|7036.97|7033.52|7033.52|0
1626262200000|2021-07-14 11:30:00|7036.52|7036.52|7037.93|7037.93|7038.34|7038.34|7035.83|7035.83|0
1626262500000|2021-07-14 11:35:00|7038.21|7038.21|7039.84|7039.84|7041.38|7041.38|7038.21|7038.21|0
1626262800000|2021-07-14 11:40:00|7040.19|7040.19|7038.21|7038.21|7040.54|7040.54|7038.21|7038.21|0
1626263100000|2021-07-14 11:45:00|7037.86|7037.86|7038.08|7038.08|7039.46|7039.46|7037.38|7037.38|0
1626263400000|2021-07-14 11:50:00|7037.73|7037.73|7040.28|7040.28|7041.13|7041.13|7036.8|7036.8|0
1626263700000|2021-07-14 11:55:00|7040.09|7040.09|7043.27|7043.27|7043.27|7043.27|7039.91|7039.91|0
1626264000000|2021-07-14 12:00:00|7043.62|7043.62|7043.35|7043.35|7044.35|7044.35|7041.67|7041.67|0
1626264300000|2021-07-14 12:05:00|7043.54|7043.54|7036.95|7036.95|7044.23|7044.23|7036.95|7036.95|0
1626264600000|2021-07-14 12:10:00|7036.77|7036.77|7034.57|7034.57|7036.98|7036.98|7034.57|7034.57|0
1626264900000|2021-07-14 12:15:00|7034.22|7034.22|7034.66|7034.66|7035.71|7035.71|7031.38|7031.38|0
1626265200000|2021-07-14 12:20:00|7034.38|7034.38|7032.31|7032.31|7034.38|7034.38|7032.31|7032.31|0
1626265500000|2021-07-14 12:25:00|7032.66|7032.66|7032.47|7032.47|7035.86|7035.86|7032.38|7032.38|0
1626265800000|2021-07-14 12:30:00|7032.1|7032.1|7034.62|7034.62|7038.4|7038.4|7031.26|7031.26|0
1626266100000|2021-07-14 12:35:00|7034.97|7034.97|7034.03|7034.03|7036.9|7036.9|7034.03|7034.03|0
1626266400000|2021-07-14 12:40:00|7034.38|7034.38|7035.86|7035.86|7037.25|7037.25|7034.38|7034.38|0
1626266700000|2021-07-14 12:45:00|7036.21|7036.21|7041.54|7041.54|7041.89|7041.89|7036.21|7036.21|0
1626267000000|2021-07-14 12:50:00|7041.26|7041.26|7039.41|7039.41|7041.95|7041.95|7037.6|7037.6|0
1626267300000|2021-07-14 12:55:00|7039.06|7039.06|7042.36|7042.36|7044.55|7044.55|7039.06|7039.06|0
1626267600000|2021-07-14 13:00:00|7042.56|7042.56|7040|7040|7042.56|7042.56|7038.35|7038.35|0
1626267900000|2021-07-14 13:05:00|7040.34|7040.34|7041.26|7041.26|7042.99|7042.99|7040.34|7040.34|0
1626268200000|2021-07-14 13:10:00|7040.98|7040.98|7045.17|7045.17|7045.66|7045.66|7040.62|7040.62|0
1626268500000|2021-07-14 13:15:00|7044.42|7044.42|7046.37|7046.37|7046.37|7046.37|7044.1|7044.1|0
1626268800000|2021-07-14 13:20:00|7046.66|7046.66|7051.8|7051.8|7051.8|7051.8|7045.68|7045.68|0
1626269100000|2021-07-14 13:25:00|7052.36|7052.36|7056.69|7056.69|7056.69|7056.69|7052.36|7052.36|0
1626269400000|2021-07-14 13:30:00|7056.32|7056.32|7057.36|7057.36|7057.36|7057.36|7047.95|7047.95|0
1626269700000|2021-07-14 13:35:00|7056.88|7056.88|7067.89|7067.89|7072.41|7072.41|7056.88|7056.88|0
1626270000000|2021-07-14 13:40:00|7068.24|7068.24|7066.98|7066.98|7074.68|7074.68|7066.28|7066.28|0
1626270300000|2021-07-14 13:45:00|7066.8|7066.8|7053.22|7053.22|7066.8|7066.8|7052.57|7052.57|0
1626270600000|2021-07-14 13:50:00|7053.04|7053.04|7048.88|7048.88|7054.51|7054.51|7048.88|7048.88|0
1626270900000|2021-07-14 13:55:00|7049.23|7049.23|7047.69|7047.69|7050.97|7050.97|7045.55|7045.55|0
1626271200000|2021-07-14 14:00:00|7047.87|7047.87|7048.76|7048.76|7051.73|7051.73|7047.87|7047.87|0
1626271500000|2021-07-14 14:05:00|7049.11|7049.11|7044.3|7044.3|7049.46|7049.46|7042.69|7042.69|0
1626271800000|2021-07-14 14:10:00|7043.93|7043.93|7044.35|7044.35|7049.02|7049.02|7043.26|7043.26|0
1626272100000|2021-07-14 14:15:00|7044.64|7044.64|7046.64|7046.64|7048.42|7048.42|7043.02|7043.02|0
1626272400000|2021-07-14 14:20:00|7046.27|7046.27|7049.32|7049.32|7051.41|7051.41|7045.81|7045.81|0
1626272700000|2021-07-14 14:25:00|7049.03|7049.03|7038.69|7038.69|7050.01|7050.01|7038.69|7038.69|0
1626273000000|2021-07-14 14:30:00|7037.99|7037.99|7038.82|7038.82|7045.15|7045.15|7037.99|7037.99|0
1626273300000|2021-07-14 14:35:00|7039.51|7039.51|7038.58|7038.58|7040.15|7040.15|7036.06|7036.06|0
1626273600000|2021-07-14 14:40:00|7038.09|7038.09|7039.52|7039.52|7040.14|7040.14|7037.42|7037.42|0
1626273900000|2021-07-14 14:45:00|7039.04|7039.04|7047.8|7047.8|7051.27|7051.27|7038.5|7038.5|0
1626274200000|2021-07-14 14:50:00|7047.99|7047.99|7051.46|7051.46|7053.34|7053.34|7047.61|7047.61|0
1626274500000|2021-07-14 14:55:00|7051.11|7051.11|7056.99|7056.99|7057.17|7057.17|7050.82|7050.82|0
1626274800000|2021-07-14 15:00:00|7057.19|7057.19|7049.24|7049.24|7057.77|7057.77|7048.32|7048.32|0
1626275100000|2021-07-14 15:05:00|7049.43|7049.43|7045.15|7045.15|7051.81|7051.81|7044.95|7044.95|0
1626275400000|2021-07-14 15:10:00|7045.63|7045.63|7043.81|7043.81|7045.63|7045.63|7042.95|7042.95|0
1626275700000|2021-07-14 15:15:00|7044.23|7044.23|7043.18|7043.18|7045.78|7045.78|7042.12|7042.12|0
1626276000000|2021-07-14 15:20:00|7043.6|7043.6|7050.71|7050.71|7050.71|7050.71|7043.6|7043.6|0
1626276300000|2021-07-14 15:25:00|7051.06|7051.06|7049.6|7049.6|7054.34|7054.34|7049.22|7049.22|0
1626333300000|2021-07-15 07:15:00|7043.57|7043.57|7032.66|7032.66|7043.57|7043.57|7028.34|7028.34|0
1626333600000|2021-07-15 07:20:00|7032.95|7032.95|7031.3|7031.3|7035.5|7035.5|7027.33|7027.33|0
1626333900000|2021-07-15 07:25:00|7031.59|7031.59|7028.49|7028.49|7031.96|7031.96|7021.14|7021.14|0
1626334200000|2021-07-15 07:30:00|7028.14|7028.14|7031.43|7031.43|7031.43|7031.43|7024.05|7024.05|0
1626334500000|2021-07-15 07:35:00|7032.84|7032.84|7034.26|7034.26|7036.21|7036.21|7032.84|7032.84|0
1626334800000|2021-07-15 07:40:00|7034.55|7034.55|7040.64|7040.64|7043.41|7043.41|7034.55|7034.55|0
1626335100000|2021-07-15 07:45:00|7040.35|7040.35|7033.29|7033.29|7042.65|7042.65|7033.29|7033.29|0
1626335400000|2021-07-15 07:50:00|7033.64|7033.64|7036.3|7036.3|7036.3|7036.3|7029.24|7029.24|0
1626335700000|2021-07-15 07:55:00|7035.25|7035.25|7030.56|7030.56|7035.95|7035.95|7028.81|7028.81|0
1626336000000|2021-07-15 08:00:00|7030.19|7030.19|7036.69|7036.69|7036.98|7036.98|7025.82|7025.82|0
1626336300000|2021-07-15 08:05:00|7036.41|7036.41|7037.64|7037.64|7040.73|7040.73|7034.4|7034.4|0
1626336600000|2021-07-15 08:10:00|7038.38|7038.38|7045.43|7045.43|7048.97|7048.97|7038.37|7038.37|0
1626336900000|2021-07-15 08:15:00|7045.14|7045.14|7043.49|7043.49|7045.52|7045.52|7040.69|7040.69|0
1626337200000|2021-07-15 08:20:00|7042.78|7042.78|7050.98|7050.98|7052.03|7052.03|7042.03|7042.03|0
1626337500000|2021-07-15 08:25:00|7051.33|7051.33|7052.45|7052.45|7053.76|7053.76|7050.51|7050.51|0
1626337800000|2021-07-15 08:30:00|7052.16|7052.16|7045.65|7045.65|7052.16|7052.16|7043.53|7043.53|0
1626338100000|2021-07-15 08:35:00|7043.9|7043.9|7041.17|7041.17|7046.97|7046.97|7041.17|7041.17|0
1626338400000|2021-07-15 08:40:00|7039.78|7039.78|7047.88|7047.88|7048.26|7048.26|7039.12|7039.12|0
1626338700000|2021-07-15 08:45:00|7048.17|7048.17|7042.68|7042.68|7048.52|7048.52|7042.68|7042.68|0
1626339000000|2021-07-15 08:50:00|7041.93|7041.93|7040.4|7040.4|7043.89|7043.89|7040.27|7040.27|0
1626339300000|2021-07-15 08:55:00|7040.89|7040.89|7048.72|7048.72|7049.84|7049.84|7040.89|7040.89|0
1626339600000|2021-07-15 09:00:00|7049.07|7049.07|7050.83|7050.83|7050.83|7050.83|7048.09|7048.09|0
1626339900000|2021-07-15 09:05:00|7050.26|7050.26|7046.93|7046.93|7050.26|7050.26|7046.34|7046.34|0
1626340200000|2021-07-15 09:10:00|7045.96|7045.96|7046.1|7046.1|7047.71|7047.71|7043.97|7043.97|0
1626340500000|2021-07-15 09:15:00|7046.48|7046.48|7044.18|7044.18|7046.48|7046.48|7043.48|7043.48|0
1626340800000|2021-07-15 09:20:00|7045.22|7045.22|7038.95|7038.95|7045.92|7045.92|7035.73|7035.73|0
1626341100000|2021-07-15 09:25:00|7038.57|7038.57|7034.93|7034.93|7038.57|7038.57|7033.37|7033.37|0
1626341400000|2021-07-15 09:30:00|7034.44|7034.44|7032.13|7032.13|7034.44|7034.44|7029.35|7029.35|0
1626341700000|2021-07-15 09:35:00|7031.24|7031.24|7020.34|7020.34|7031.24|7031.24|7019.7|7019.7|0
1626342000000|2021-07-15 09:40:00|7020.05|7020.05|7024.63|7024.63|7025.27|7025.27|7015.77|7015.77|0
1626342300000|2021-07-15 09:45:00|7024.15|7024.15|7034.38|7034.38|7034.38|7034.38|7024.15|7024.15|0
1626342600000|2021-07-15 09:50:00|7034.73|7034.73|7034.56|7034.56|7034.9|7034.9|7032.43|7032.43|0
1626342900000|2021-07-15 09:55:00|7035.04|7035.04|7038.26|7038.26|7038.26|7038.26|7035.04|7035.04|0
1626343200000|2021-07-15 10:00:00|7038.75|7038.75|7027.43|7027.43|7039.09|7039.09|7027.43|7027.43|0
1626343500000|2021-07-15 10:05:00|7027.14|7027.14|7019.43|7019.43|7027.14|7027.14|7016.93|7016.93|0
1626343800000|2021-07-15 10:10:00|7019.79|7019.79|7006.54|7006.54|7021.26|7021.26|7005.04|7005.04|0
1626344100000|2021-07-15 10:15:00|7006.88|7006.88|7014.08|7014.08|7014.08|7014.08|6998.84|6998.84|0
1626344400000|2021-07-15 10:20:00|7013.7|7013.7|7014.05|7014.05|7014.99|7014.99|7007.83|7007.83|0
1626344700000|2021-07-15 10:25:00|7014.42|7014.42|7000.2|7000.2|7015.25|7015.25|7000.2|7000.2|0
1626345000000|2021-07-15 10:30:00|7001.33|7001.33|6992.42|6992.42|7001.33|7001.33|6992.19|6992.19|0
1626345300000|2021-07-15 10:35:00|6992.77|6992.77|7009.81|7009.81|7009.81|7009.81|6992.04|6992.04|0
1626345600000|2021-07-15 10:40:00|7009.46|7009.46|7011.05|7011.05|7011.05|7011.05|7003.89|7003.89|0
1626345900000|2021-07-15 10:45:00|7011.42|7011.42|7014.44|7014.44|7017.17|7017.17|7011.42|7011.42|0
1626346200000|2021-07-15 10:50:00|7014.8|7014.8|7006.23|7006.23|7016.25|7016.25|7006.23|7006.23|0
1626346500000|2021-07-15 10:55:00|7005.54|7005.54|6996.64|6996.64|7006.93|7006.93|6996.64|6996.64|0
1626346800000|2021-07-15 11:00:00|6996.82|6996.82|6999.34|6999.34|7000.68|7000.68|6994.73|6994.73|0
1626347100000|2021-07-15 11:05:00|6999.69|6999.69|6998.6|6998.6|7000.38|7000.38|6995.71|6995.71|0
1626347400000|2021-07-15 11:10:00|6997.9|6997.9|7000.35|7000.35|7002.26|7002.26|6997.35|6997.35|0
1626347700000|2021-07-15 11:15:00|7000.54|7000.54|6991.86|6991.86|7001.29|7001.29|6991.86|6991.86|0
1626348000000|2021-07-15 11:20:00|6991.51|6991.51|6987.07|6987.07|6993.11|6993.11|6987.07|6987.07|0
1626348300000|2021-07-15 11:25:00|6986.88|6986.88|6988.4|6988.4|6988.4|6988.4|6984.75|6984.75|0
1626348600000|2021-07-15 11:30:00|6988.77|6988.77|6990.4|6990.4|6990.4|6990.4|6986.31|6986.31|0
1626348900000|2021-07-15 11:35:00|6990.75|6990.75|6993.36|6993.36|6996.44|6996.44|6990.4|6990.4|0
1626349200000|2021-07-15 11:40:00|6993.07|6993.07|7001.47|7001.47|7001.61|7001.61|6992.89|6992.89|0
1626349500000|2021-07-15 11:45:00|7001.81|7001.81|7005.89|7005.89|7005.89|7005.89|7001.81|7001.81|0
1626349800000|2021-07-15 11:50:00|7006.07|7006.07|7004.2|7004.2|7007.84|7007.84|7003.1|7003.1|0
1626350100000|2021-07-15 11:55:00|7002.7|7002.7|7002.27|7002.27|7004.02|7004.02|7000.89|7000.89|0
1626350400000|2021-07-15 12:00:00|7001.7|7001.7|6997.75|6997.75|7002.05|7002.05|6997.75|6997.75|0
1626350700000|2021-07-15 12:05:00|6998.1|6998.1|6993.67|6993.67|7000.67|7000.67|6993.67|6993.67|0
1626351000000|2021-07-15 12:10:00|6993.32|6993.32|6991.27|6991.27|6996.2|6996.2|6991.27|6991.27|0
1626351300000|2021-07-15 12:15:00|6991.64|6991.64|6993.38|6993.38|6995.7|6995.7|6991.64|6991.64|0
1626351600000|2021-07-15 12:20:00|6994.13|6994.13|6998.69|6998.69|6999.03|6999.03|6994.13|6994.13|0
1626351900000|2021-07-15 12:25:00|6997.99|6997.99|6995.71|6995.71|6998.81|6998.81|6995.32|6995.32|0
1626352200000|2021-07-15 12:30:00|6996.26|6996.26|7000.76|7000.76|7001.84|7001.84|6995.91|6995.91|0
1626352500000|2021-07-15 12:35:00|7000.48|7000.48|7002.22|7002.22|7004.28|7004.28|7000.48|7000.48|0
1626352800000|2021-07-15 12:40:00|7002.57|7002.57|7004.65|7004.65|7007.9|7007.9|7002.57|7002.57|0
1626353100000|2021-07-15 12:45:00|7004.3|7004.3|6997.07|6997.07|7004.3|7004.3|6997.07|6997.07|0
1626353400000|2021-07-15 12:50:00|6996.72|6996.72|6990.99|6990.99|6998.21|6998.21|6990.64|6990.64|0
1626353700000|2021-07-15 12:55:00|6991.36|6991.36|6982.24|6982.24|6992.58|6992.58|6982.24|6982.24|0
1626354000000|2021-07-15 13:00:00|6981.95|6981.95|6979.09|6979.09|6982.83|6982.83|6978.55|6978.55|0
1626354300000|2021-07-15 13:05:00|6979.46|6979.46|6977.62|6977.62|6982.67|6982.67|6976.52|6976.52|0
1626354600000|2021-07-15 13:10:00|6977.98|6977.98|6984.04|6984.04|6985.35|6985.35|6977.98|6977.98|0
1626354900000|2021-07-15 13:15:00|6983.66|6983.66|6982.54|6982.54|6985.57|6985.57|6982.14|6982.14|0
1626355200000|2021-07-15 13:20:00|6982.92|6982.92|6980.79|6980.79|6984.6|6984.6|6979.75|6979.75|0
1626355500000|2021-07-15 13:25:00|6981.83|6981.83|6981.83|6981.83|6983.41|6983.41|6981.48|6981.48|0
1626355800000|2021-07-15 13:30:00|6982.2|6982.2|6985.31|6985.31|6994.62|6994.62|6980.69|6980.69|0
1626356100000|2021-07-15 13:35:00|6984.33|6984.33|6988.03|6988.03|6998.46|6998.46|6984.33|6984.33|0
1626356400000|2021-07-15 13:40:00|6987.68|6987.68|6973.79|6973.79|6987.68|6987.68|6973.79|6973.79|0
1626356700000|2021-07-15 13:45:00|6972.04|6972.04|6988.39|6988.39|6989.11|6989.11|6972.04|6972.04|0
1626357000000|2021-07-15 13:50:00|6988.74|6988.74|6990.02|6990.02|6992.53|6992.53|6986.16|6986.16|0
1626357300000|2021-07-15 13:55:00|6990.31|6990.31|6998.22|6998.22|7001.82|7001.82|6990.31|6990.31|0
1626357600000|2021-07-15 14:00:00|6997.84|6997.84|6997.53|6997.53|7005.52|7005.52|6997.53|6997.53|0
1626357900000|2021-07-15 14:05:00|6997.87|6997.87|6998.92|6998.92|6999.6|6999.6|6995.75|6995.75|0
1626358200000|2021-07-15 14:10:00|6999.48|6999.48|6997.84|6997.84|7001.35|7001.35|6995.74|6995.74|0
1626358500000|2021-07-15 14:15:00|6997.49|6997.49|6993.14|6993.14|6999.7|6999.7|6993.14|6993.14|0
1626358800000|2021-07-15 14:20:00|6992.45|6992.45|6994.98|6994.98|6995.73|6995.73|6988.97|6988.97|0
1626359100000|2021-07-15 14:25:00|6994.49|6994.49|6989.88|6989.88|6995.89|6995.89|6989.53|6989.53|0
1626359400000|2021-07-15 14:30:00|6990.23|6990.23|6992.87|6992.87|6993.82|6993.82|6990.23|6990.23|0
1626359700000|2021-07-15 14:35:00|6992.52|6992.52|6994.72|6994.72|6996.84|6996.84|6991.45|6991.45|0
1626360000000|2021-07-15 14:40:00|6994.23|6994.23|6985.22|6985.22|6994.23|6994.23|6983.84|6983.84|0
1626360300000|2021-07-15 14:45:00|6985.7|6985.7|6982.56|6982.56|6987.36|6987.36|6981.8|6981.8|0
1626360600000|2021-07-15 14:50:00|6982.75|6982.75|6973.58|6973.58|6982.75|6982.75|6973.32|6973.32|0
1626360900000|2021-07-15 14:55:00|6973.2|6973.2|6974.46|6974.46|6975.92|6975.92|6971.64|6971.64|0
1626361200000|2021-07-15 15:00:00|6973.76|6973.76|6954.6|6954.6|6973.76|6973.76|6954.25|6954.25|0
1626361500000|2021-07-15 15:05:00|6954.95|6954.95|6961.64|6961.64|6961.76|6961.76|6950.29|6950.29|0
1626361800000|2021-07-15 15:10:00|6961.45|6961.45|6960.57|6960.57|6961.63|6961.63|6957.7|6957.7|0
1626362100000|2021-07-15 15:15:00|6960.92|6960.92|6959.61|6959.61|6962.56|6962.56|6958.96|6958.96|0
1626362400000|2021-07-15 15:20:00|6959.33|6959.33|6960.61|6960.61|6964.72|6964.72|6956.86|6956.86|0
1626362700000|2021-07-15 15:25:00|6960.42|6960.42|6960.13|6960.13|6961.28|6961.28|6953.83|6953.83|0
1626419700000|2021-07-16 07:15:00|6987.14|6987.14|6988.5|6988.5|6991.94|6991.94|6985.17|6985.17|0
1626420000000|2021-07-16 07:20:00|6986.75|6986.75|6985.4|6985.4|6991.16|6991.16|6984.36|6984.36|0
1626420300000|2021-07-16 07:25:00|6987.36|6987.36|6993.47|6993.47|6996.96|6996.96|6987.36|6987.36|0
1626420600000|2021-07-16 07:30:00|6993.18|6993.18|6995.57|6995.57|6995.57|6995.57|6989.73|6989.73|0
1626420900000|2021-07-16 07:35:00|6996.32|6996.32|6999.85|6999.85|6999.85|6999.85|6994.83|6994.83|0
1626421200000|2021-07-16 07:40:00|7000.89|7000.89|7004.13|7004.13|7005.18|7005.18|6999.53|6999.53|0
1626421500000|2021-07-16 07:45:00|7004.48|7004.48|6998.14|6998.14|7004.83|7004.83|6995.75|6995.75|0
1626421800000|2021-07-16 07:50:00|6998.43|6998.43|6997.98|6997.98|7000.94|7000.94|6996.4|6996.4|0
1626422100000|2021-07-16 07:55:00|6997.79|6997.79|6989.23|6989.23|7000.35|7000.35|6988.13|6988.13|0
1626422400000|2021-07-16 08:00:00|6990.74|6990.74|6995.95|6995.95|7001.18|7001.18|6990.74|6990.74|0
1626422700000|2021-07-16 08:05:00|6996.99|6996.99|6986.58|6986.58|6998.38|6998.38|6986.58|6986.58|0
1626423000000|2021-07-16 08:10:00|6987.63|6987.63|6993.2|6993.2|6994.61|6994.61|6987.3|6987.3|0
1626423300000|2021-07-16 08:15:00|6993.48|6993.48|6997.41|6997.41|6998.74|6998.74|6991.39|6991.39|0
1626423600000|2021-07-16 08:20:00|6995.32|6995.32|6991.64|6991.64|6995.32|6995.32|6988.08|6988.08|0
1626423900000|2021-07-16 08:25:00|6991.29|6991.29|6988.96|6988.96|6991.29|6991.29|6988.61|6988.61|0
1626424200000|2021-07-16 08:30:00|6989.31|6989.31|6992.98|6992.98|6993.66|6993.66|6986.99|6986.99|0
1626424500000|2021-07-16 08:35:00|6993.73|6993.73|6994.73|6994.73|6996.41|6996.41|6993.73|6993.73|0
1626424800000|2021-07-16 08:40:00|6993.75|6993.75|6995.81|6995.81|6999.45|6999.45|6993.41|6993.41|0
1626425100000|2021-07-16 08:45:00|6996|6996|7000.06|7000.06|7000.06|7000.06|6993.16|6993.16|0
1626425400000|2021-07-16 08:50:00|7000.54|7000.54|6996.48|6996.48|7000.54|7000.54|6996.48|6996.48|0
1626425700000|2021-07-16 08:55:00|6995.99|6995.99|6990.65|6990.65|6997.74|6997.74|6990.65|6990.65|0
1626426000000|2021-07-16 09:00:00|6991.14|6991.14|6989.81|6989.81|6992.46|6992.46|6988.19|6988.19|0
1626426300000|2021-07-16 09:05:00|6990.74|6990.74|6995.99|6995.99|6997.42|6997.42|6986.75|6986.75|0
1626426900000|2021-07-16 09:15:00|6993.2|6993.2|6982.38|6982.38|7003.53|7003.53|6980.75|6980.75|0
1626427200000|2021-07-16 09:20:00|6982.09|6982.09|6973.4|6973.4|6982.79|6982.79|6973.21|6973.21|0
1626427500000|2021-07-16 09:25:00|6973.75|6973.75|6968.98|6968.98|6977.1|6977.1|6964.63|6964.63|0
1626427800000|2021-07-16 09:30:00|6969.68|6969.68|6968.02|6968.02|6969.86|6969.86|6962.78|6962.78|0
1626428100000|2021-07-16 09:35:00|6967.67|6967.67|6972.74|6972.74|6973.95|6973.95|6967.67|6967.67|0
1626428400000|2021-07-16 09:40:00|6973.87|6973.87|6971.72|6971.72|6976.19|6976.19|6969.12|6969.12|0
1626428700000|2021-07-16 09:45:00|6971.37|6971.37|6971.22|6971.22|6972.89|6972.89|6967.83|6967.83|0
1626429000000|2021-07-16 09:50:00|6971.24|6971.24|6964.66|6964.66|6971.63|6971.63|6964.66|6964.66|0
1626429300000|2021-07-16 09:55:00|6964.38|6964.38|6964.84|6964.84|6964.84|6964.84|6961.32|6961.32|0
1626429600000|2021-07-16 10:00:00|6964.35|6964.35|6960.65|6960.65|6964.89|6964.89|6959.07|6959.07|0
1626429900000|2021-07-16 10:05:00|6961|6961|6952.74|6952.74|6961.84|6961.84|6952.74|6952.74|0
1626430200000|2021-07-16 10:10:00|6952.39|6952.39|6945.69|6945.69|6952.39|6952.39|6942.75|6942.75|0
1626430500000|2021-07-16 10:15:00|6946.39|6946.39|6942.41|6942.41|6950.22|6950.22|6942.06|6942.06|0
1626430800000|2021-07-16 10:20:00|6942.6|6942.6|6949.89|6949.89|6949.89|6949.89|6942.25|6942.25|0
1626431100000|2021-07-16 10:25:00|6950.24|6950.24|6961.44|6961.44|6963.22|6963.22|6950.24|6950.24|0
1626431400000|2021-07-16 10:30:00|6961.15|6961.15|6955.88|6955.88|6961.15|6961.15|6954.37|6954.37|0
1626431700000|2021-07-16 10:35:00|6956.23|6956.23|6951.44|6951.44|6956.23|6956.23|6950.24|6950.24|0
1626432000000|2021-07-16 10:40:00|6951.09|6951.09|6956.46|6956.46|6957.97|6957.97|6951.03|6951.03|0
1626432300000|2021-07-16 10:45:00|6957.86|6957.86|6961.69|6961.69|6961.69|6961.69|6957|6957|0
1626432600000|2021-07-16 10:50:00|6961.71|6961.71|6959.79|6959.79|6962.06|6962.06|6957.86|6957.86|0
1626432900000|2021-07-16 10:55:00|6959.04|6959.04|6958.49|6958.49|6962.76|6962.76|6958.49|6958.49|0
1626433200000|2021-07-16 11:00:00|6958.11|6958.11|6952.61|6952.61|6958.11|6958.11|6952.12|6952.12|0
1626433500000|2021-07-16 11:05:00|6952.26|6952.26|6950.64|6950.64|6954.42|6954.42|6949.55|6949.55|0
1626433800000|2021-07-16 11:10:00|6950.99|6950.99|6949.25|6949.25|6953.08|6953.08|6949.25|6949.25|0
1626434100000|2021-07-16 11:15:00|6949.6|6949.6|6955.09|6955.09|6956.79|6956.79|6949.6|6949.6|0
1626434400000|2021-07-16 11:20:00|6955.38|6955.38|6951.45|6951.45|6956.28|6956.28|6951.45|6951.45|0
1626434700000|2021-07-16 11:25:00|6951.1|6951.1|6948.99|6948.99|6951.8|6951.8|6948.29|6948.29|0
1626435000000|2021-07-16 11:30:00|6948.64|6948.64|6952.24|6952.24|6952.77|6952.77|6945.91|6945.91|0
1626435300000|2021-07-16 11:35:00|6952.52|6952.52|6947.25|6947.25|6954.92|6954.92|6946.98|6946.98|0
1626435600000|2021-07-16 11:40:00|6945.56|6945.56|6947.25|6947.25|6947.82|6947.82|6943.49|6943.49|0
1626435900000|2021-07-16 11:45:00|6946.9|6946.9|6950.96|6950.96|6951.14|6951.14|6945.91|6945.91|0
1626436200000|2021-07-16 11:50:00|6950.77|6950.77|6953.84|6953.84|6956.19|6956.19|6950.05|6950.05|0
1626436500000|2021-07-16 11:55:00|6954.19|6954.19|6955.16|6955.16|6956.91|6956.91|6953.89|6953.89|0
1626436800000|2021-07-16 12:00:00|6955.51|6955.51|6960.97|6960.97|6961.88|6961.88|6955.51|6955.51|0
1626437100000|2021-07-16 12:05:00|6961.32|6961.32|6959.29|6959.29|6962.08|6962.08|6958.6|6958.6|0
1626437400000|2021-07-16 12:10:00|6958.92|6958.92|6959.97|6959.97|6964.27|6964.27|6958.23|6958.23|0
1626437700000|2021-07-16 12:15:00|6959.26|6959.26|6962.13|6962.13|6962.82|6962.82|6959.26|6959.26|0
1626438000000|2021-07-16 12:20:00|6961.15|6961.15|6956.89|6956.89|6962.75|6962.75|6956.6|6956.6|0
1626438300000|2021-07-16 12:25:00|6956.6|6956.6|6951.56|6951.56|6956.95|6956.95|6950.83|6950.83|0
1626438600000|2021-07-16 12:30:00|6951.91|6951.91|6947.55|6947.55|6953.08|6953.08|6947.2|6947.2|0
1626438900000|2021-07-16 12:35:00|6947.92|6947.92|6957.03|6957.03|6958.63|6958.63|6947.92|6947.92|0
1626439200000|2021-07-16 12:40:00|6956.33|6956.33|6954.25|6954.25|6959.58|6959.58|6953.88|6953.88|0
1626439500000|2021-07-16 12:45:00|6953.96|6953.96|6953.68|6953.68|6954.99|6954.99|6953.1|6953.1|0
1626439800000|2021-07-16 12:50:00|6953.39|6953.39|6956.47|6956.47|6958.43|6958.43|6952.83|6952.83|0
1626440100000|2021-07-16 12:55:00|6956.28|6956.28|6952.85|6952.85|6957.44|6957.44|6952.85|6952.85|0
1626440400000|2021-07-16 13:00:00|6952.5|6952.5|6958.32|6958.32|6959.77|6959.77|6951.8|6951.8|0
1626440700000|2021-07-16 13:05:00|6958.6|6958.6|6959.26|6959.26|6960.02|6960.02|6958.6|6958.6|0
1626441000000|2021-07-16 13:10:00|6958.77|6958.77|6957.19|6957.19|6958.77|6958.77|6956.55|6956.55|0
1626441300000|2021-07-16 13:15:00|6957.54|6957.54|6964.26|6964.26|6964.26|6964.26|6956.96|6956.96|0
1626441600000|2021-07-16 13:20:00|6962.86|6962.86|6964.11|6964.11|6964.5|6964.5|6960.95|6960.95|0
1626441900000|2021-07-16 13:25:00|6964.8|6964.8|6968.64|6968.64|6970.59|6970.59|6964.5|6964.5|0
1626442200000|2021-07-16 13:30:00|6968.82|6968.82|6969.71|6969.71|6975.99|6975.99|6968.07|6968.07|0
1626442500000|2021-07-16 13:35:00|6969.14|6969.14|6968.8|6968.8|6973.26|6973.26|6964.63|6964.63|0
1626442800000|2021-07-16 13:40:00|6967.32|6967.32|6958.33|6958.33|6967.32|6967.32|6958.33|6958.33|0
1626443100000|2021-07-16 13:45:00|6958.7|6958.7|6935.21|6935.21|6961.34|6961.34|6932.5|6932.5|0
1626443400000|2021-07-16 13:50:00|6935.5|6935.5|6926.84|6926.84|6938.85|6938.85|6924.58|6924.58|0
1626443700000|2021-07-16 13:55:00|6927.47|6927.47|6938.76|6938.76|6938.76|6938.76|6923.01|6923.01|0
1626444000000|2021-07-16 14:00:00|6939.74|6939.74|6942.46|6942.46|6943.47|6943.47|6936.38|6936.38|0
1626444300000|2021-07-16 14:05:00|6943.16|6943.16|6938.86|6938.86|6945|6945|6936.94|6936.94|0
1626444600000|2021-07-16 14:10:00|6938.51|6938.51|6933.11|6933.11|6938.51|6938.51|6932.59|6932.59|0
1626444900000|2021-07-16 14:15:00|6932.75|6932.75|6935.62|6935.62|6937.51|6937.51|6931.64|6931.64|0
1626445200000|2021-07-16 14:20:00|6935.9|6935.9|6930.24|6930.24|6936.95|6936.95|6927.13|6927.13|0
1626445500000|2021-07-16 14:25:00|6929.67|6929.67|6926.42|6926.42|6929.67|6929.67|6922.69|6922.69|0
1626445800000|2021-07-16 14:30:00|6924.94|6924.94|6931.56|6931.56|6934.91|6934.91|6923.95|6923.95|0
1626446100000|2021-07-16 14:35:00|6931.08|6931.08|6932.71|6932.71|6933.86|6933.86|6923.37|6923.37|0
1626446400000|2021-07-16 14:40:00|6932.34|6932.34|6926.13|6926.13|6932.34|6932.34|6923.73|6923.73|0
1626446700000|2021-07-16 14:45:00|6926.48|6926.48|6928.14|6928.14|6931.82|6931.82|6925.19|6925.19|0
1626447000000|2021-07-16 14:50:00|6928.84|6928.84|6932.66|6932.66|6933.93|6933.93|6927.75|6927.75|0
1626447300000|2021-07-16 14:55:00|6933.03|6933.03|6935.67|6935.67|6936.28|6936.28|6932.78|6932.78|0
1626447600000|2021-07-16 15:00:00|6936.02|6936.02|6931.21|6931.21|6937.99|6937.99|6930.99|6930.99|0
1626447900000|2021-07-16 15:05:00|6931.57|6931.57|6938.18|6938.18|6940.63|6940.63|6930.62|6930.62|0
1626448200000|2021-07-16 15:10:00|6938|6938|6942.7|6942.7|6942.7|6942.7|6937.36|6937.36|0
1626448500000|2021-07-16 15:15:00|6942.42|6942.42|6944.2|6944.2|6945.08|6945.08|6939.75|6939.75|0
1626448800000|2021-07-16 15:20:00|6944.01|6944.01|6943.5|6943.5|6946.51|6946.51|6942.57|6942.57|0
1626449100000|2021-07-16 15:25:00|6943.85|6943.85|6938.84|6938.84|6943.85|6943.85|6937.08|6937.08|0
1626678900000|2021-07-19 07:15:00|6834.21|6834.21|6838.28|6838.28|6849.16|6849.16|6834.21|6834.21|0
1626679200000|2021-07-19 07:20:00|6837.79|6837.79|6831.71|6831.71|6844.87|6844.87|6830.45|6830.45|0
1626679500000|2021-07-19 07:25:00|6831.34|6831.34|6839.85|6839.85|6840.2|6840.2|6824.4|6824.4|0
1626679800000|2021-07-19 07:30:00|6840.55|6840.55|6825.63|6825.63|6841.16|6841.16|6824.29|6824.29|0
1626680100000|2021-07-19 07:35:00|6825.77|6825.77|6816.94|6816.94|6826.05|6826.05|6816.26|6816.26|0
1626680400000|2021-07-19 07:40:00|6816.24|6816.24|6823.42|6823.42|6823.42|6823.42|6815.03|6815.03|0
1626680700000|2021-07-19 07:45:00|6823.77|6823.77|6814.85|6814.85|6823.77|6823.77|6813.01|6813.01|0
1626681000000|2021-07-19 07:50:00|6814.56|6814.56|6816.56|6816.56|6821.41|6821.41|6812.36|6812.36|0
1626681300000|2021-07-19 07:55:00|6816.07|6816.07|6810.9|6810.9|6816.84|6816.84|6808.46|6808.46|0
1626681600000|2021-07-19 08:00:00|6811.25|6811.25|6820.09|6820.09|6821.5|6821.5|6810.98|6810.98|0
1626681900000|2021-07-19 08:05:00|6819.91|6819.91|6818.53|6818.53|6823.81|6823.81|6815.45|6815.45|0
1626682200000|2021-07-19 08:10:00|6819.1|6819.1|6836.39|6836.39|6836.39|6836.39|6817.02|6817.02|0
1626682500000|2021-07-19 08:15:00|6837.44|6837.44|6838.57|6838.57|6840.85|6840.85|6834.99|6834.99|0
1626682800000|2021-07-19 08:20:00|6838.22|6838.22|6842.28|6842.28|6844.76|6844.76|6835.01|6835.01|0
1626683100000|2021-07-19 08:25:00|6843.26|6843.26|6834.3|6834.3|6843.26|6843.26|6834.3|6834.3|0
1626683400000|2021-07-19 08:30:00|6833.95|6833.95|6827.92|6827.92|6833.95|6833.95|6827.92|6827.92|0
1626683700000|2021-07-19 08:35:00|6827.57|6827.57|6799.35|6799.35|6827.57|6827.57|6799.35|6799.35|0
1626684000000|2021-07-19 08:40:00|6800.05|6800.05|6795.42|6795.42|6803.78|6803.78|6793.46|6793.46|0
1626684300000|2021-07-19 08:45:00|6794.72|6794.72|6796.42|6796.42|6799.76|6799.76|6789.78|6789.78|0
1626684600000|2021-07-19 08:50:00|6796.08|6796.08|6799.37|6799.37|6801.11|6801.11|6794.2|6794.2|0
1626684900000|2021-07-19 08:55:00|6800.07|6800.07|6799.72|6799.72|6803.51|6803.51|6794.11|6794.11|0
1626685200000|2021-07-19 09:00:00|6799.02|6799.02|6802.73|6802.73|6803.25|6803.25|6792.25|6792.25|0
1626685500000|2021-07-19 09:05:00|6802.38|6802.38|6800.34|6800.34|6807.45|6807.45|6800.34|6800.34|0
1626685800000|2021-07-19 09:10:00|6800.63|6800.63|6793.02|6793.02|6800.98|6800.98|6788.98|6788.98|0
1626686100000|2021-07-19 09:15:00|6793.5|6793.5|6802.36|6802.36|6804.06|6804.06|6792.97|6792.97|0
1626686400000|2021-07-19 09:20:00|6802.71|6802.71|6797.11|6797.11|6803.06|6803.06|6789.16|6789.16|0
1626686700000|2021-07-19 09:25:00|6797.8|6797.8|6800.66|6800.66|6802.61|6802.61|6797.8|6797.8|0
1626687000000|2021-07-19 09:30:00|6800.31|6800.31|6802.48|6802.48|6802.48|6802.48|6793.63|6793.63|0
1626687300000|2021-07-19 09:35:00|6802.29|6802.29|6808.4|6808.4|6809.28|6809.28|6800.65|6800.65|0
1626687600000|2021-07-19 09:40:00|6808.11|6808.11|6816.25|6816.25|6817.4|6817.4|6804.21|6804.21|0
1626687900000|2021-07-19 09:45:00|6815.9|6815.9|6810.77|6810.77|6815.9|6815.9|6808.19|6808.19|0
1626688200000|2021-07-19 09:50:00|6811.52|6811.52|6815.99|6815.99|6816.02|6816.02|6807.19|6807.19|0
1626688500000|2021-07-19 09:55:00|6815.81|6815.81|6816.51|6816.51|6817.04|6817.04|6810.59|6810.59|0
1626688800000|2021-07-19 10:00:00|6816.69|6816.69|6808.46|6808.46|6819.47|6819.47|6808.46|6808.46|0
1626689100000|2021-07-19 10:05:00|6808.81|6808.81|6794|6794|6809.16|6809.16|6793.3|6793.3|0
1626689400000|2021-07-19 10:10:00|6793.81|6793.81|6787.85|6787.85|6793.81|6793.81|6787.5|6787.5|0
1626689700000|2021-07-19 10:15:00|6786.26|6786.26|6789.62|6789.62|6789.64|6789.64|6783.28|6783.28|0
1626690000000|2021-07-19 10:20:00|6789.97|6789.97|6794.48|6794.48|6796.42|6796.42|6789.97|6789.97|0
1626690300000|2021-07-19 10:25:00|6794.67|6794.67|6795.57|6795.57|6797|6797|6792.21|6792.21|0
1626690600000|2021-07-19 10:30:00|6795.22|6795.22|6799.78|6799.78|6800.13|6800.13|6793.6|6793.6|0
1626690900000|2021-07-19 10:35:00|6800.07|6800.07|6790.1|6790.1|6800.07|6800.07|6787.55|6787.55|0
1626691200000|2021-07-19 10:40:00|6789.27|6789.27|6790.75|6790.75|6790.75|6790.75|6788.22|6788.22|0
1626691500000|2021-07-19 10:45:00|6791.1|6791.1|6796.13|6796.13|6798.27|6798.27|6791.1|6791.1|0
1626691800000|2021-07-19 10:50:00|6796.31|6796.31|6801.19|6801.19|6801.19|6801.19|6795.22|6795.22|0
1626692100000|2021-07-19 10:55:00|6801.54|6801.54|6800.84|6800.84|6802.85|6802.85|6799.75|6799.75|0
1626692400000|2021-07-19 11:00:00|6801.19|6801.19|6791.21|6791.21|6801.65|6801.65|6791.21|6791.21|0
1626692700000|2021-07-19 11:05:00|6790.8|6790.8|6795.29|6795.29|6795.29|6795.29|6789.77|6789.77|0
1626693000000|2021-07-19 11:10:00|6794.54|6794.54|6800.3|6800.3|6803.15|6803.15|6794.19|6794.19|0
1626693300000|2021-07-19 11:15:00|6799.94|6799.94|6794.45|6794.45|6801.28|6801.28|6794.1|6794.1|0
1626693600000|2021-07-19 11:20:00|6794.08|6794.08|6790.68|6790.68|6794.08|6794.08|6790.68|6790.68|0
1626693900000|2021-07-19 11:25:00|6790.19|6790.19|6786.76|6786.76|6790.19|6790.19|6785.5|6785.5|0
1626694200000|2021-07-19 11:30:00|6785.65|6785.65|6780.17|6780.17|6785.83|6785.83|6778.54|6778.54|0
1626694500000|2021-07-19 11:35:00|6780.46|6780.46|6774.52|6774.52|6782.39|6782.39|6773.34|6773.34|0
1626694800000|2021-07-19 11:40:00|6774.17|6774.17|6771.45|6771.45|6774.17|6774.17|6770.78|6770.78|0
1626695100000|2021-07-19 11:45:00|6771.74|6771.74|6772|6772|6772|6772|6766.62|6766.62|0
1626695400000|2021-07-19 11:50:00|6771.65|6771.65|6775.42|6775.42|6775.42|6775.42|6762.87|6762.87|0
1626695700000|2021-07-19 11:55:00|6775.07|6775.07|6782.25|6782.25|6782.25|6782.25|6772.75|6772.75|0
1626696000000|2021-07-19 12:00:00|6782.74|6782.74|6770.91|6770.91|6783.08|6783.08|6770.72|6770.72|0
1626696300000|2021-07-19 12:05:00|6769.5|6769.5|6763.71|6763.71|6772.32|6772.32|6763.53|6763.53|0
1626696600000|2021-07-19 12:10:00|6763.53|6763.53|6761.58|6761.58|6763.53|6763.53|6760.51|6760.51|0
1626696900000|2021-07-19 12:15:00|6761.23|6761.23|6761.06|6761.06|6761.58|6761.58|6755.19|6755.19|0
1626697200000|2021-07-19 12:20:00|6761.41|6761.41|6757.97|6757.97|6761.41|6761.41|6755.86|6755.86|0
1626697500000|2021-07-19 12:25:00|6757.62|6757.62|6754.49|6754.49|6761.66|6761.66|6754.12|6754.12|0
1626697800000|2021-07-19 12:30:00|6754.31|6754.31|6755.82|6755.82|6758.08|6758.08|6753.48|6753.48|0
1626698100000|2021-07-19 12:35:00|6755.54|6755.54|6754.88|6754.88|6756.87|6756.87|6751.69|6751.69|0
1626698400000|2021-07-19 12:40:00|6755.23|6755.23|6763.84|6763.84|6763.84|6763.84|6753.61|6753.61|0
1626698700000|2021-07-19 12:45:00|6763.49|6763.49|6774.71|6774.71|6774.71|6774.71|6761.95|6761.95|0
1626699000000|2021-07-19 12:50:00|6774.92|6774.92|6780.45|6780.45|6781.71|6781.71|6774.92|6774.92|0
1626699300000|2021-07-19 12:55:00|6780.1|6780.1|6777.43|6777.43|6780.13|6780.13|6775.01|6775.01|0
1626699600000|2021-07-19 13:00:00|6777.09|6777.09|6772.03|6772.03|6777.09|6777.09|6771.74|6771.74|0
1626699900000|2021-07-19 13:05:00|6772.52|6772.52|6778.89|6778.89|6779.23|6779.23|6766.85|6766.85|0
1626700200000|2021-07-19 13:10:00|6777.42|6777.42|6770.26|6770.26|6777.42|6777.42|6770.26|6770.26|0
1626700500000|2021-07-19 13:15:00|6769.89|6769.89|6771.96|6771.96|6771.96|6771.96|6768.54|6768.54|0
1626700800000|2021-07-19 13:20:00|6772.31|6772.31|6784.81|6784.81|6784.81|6784.81|6772.31|6772.31|0
1626701100000|2021-07-19 13:25:00|6784.46|6784.46|6784.14|6784.14|6789.73|6789.73|6781.93|6781.93|0
1626701400000|2021-07-19 13:30:00|6784.27|6784.27|6769.6|6769.6|6789.77|6789.77|6765.41|6765.41|0
1626701700000|2021-07-19 13:35:00|6769.98|6769.98|6772.24|6772.24|6776.04|6776.04|6767.14|6767.14|0
1626702000000|2021-07-19 13:40:00|6772.52|6772.52|6784.5|6784.5|6785.04|6785.04|6767.35|6767.35|0
1626702300000|2021-07-19 13:45:00|6785.19|6785.19|6775.18|6775.18|6787.36|6787.36|6775.18|6775.18|0
1626702600000|2021-07-19 13:50:00|6774.6|6774.6|6756.3|6756.3|6774.6|6774.6|6754.86|6754.86|0
1626702900000|2021-07-19 13:55:00|6757.28|6757.28|6759.36|6759.36|6764.19|6764.19|6754.67|6754.67|0
1626703200000|2021-07-19 14:00:00|6758.48|6758.48|6756.48|6756.48|6758.48|6758.48|6750.77|6750.77|0
1626703500000|2021-07-19 14:05:00|6757.53|6757.53|6756.02|6756.02|6759.06|6759.06|6751.86|6751.86|0
1626703800000|2021-07-19 14:10:00|6755.47|6755.47|6745.13|6745.13|6755.47|6755.47|6742.41|6742.41|0
1626704100000|2021-07-19 14:15:00|6745.5|6745.5|6748.64|6748.64|6753.48|6753.48|6745.21|6745.21|0
1626704400000|2021-07-19 14:20:00|6748.3|6748.3|6761.86|6761.86|6761.86|6761.86|6746.09|6746.09|0
1626704700000|2021-07-19 14:25:00|6760.79|6760.79|6763.87|6763.87|6763.87|6763.87|6752.94|6752.94|0
1626705000000|2021-07-19 14:30:00|6764.22|6764.22|6760.58|6760.58|6764.22|6764.22|6753.65|6753.65|0
1626705300000|2021-07-19 14:35:00|6760.93|6760.93|6764.58|6764.58|6764.87|6764.87|6754.05|6754.05|0
1626705600000|2021-07-19 14:40:00|6764.23|6764.23|6782.12|6782.12|6782.82|6782.82|6763.4|6763.4|0
1626705900000|2021-07-19 14:45:00|6781.93|6781.93|6792.04|6792.04|6794.17|6794.17|6781.56|6781.56|0
1626706200000|2021-07-19 14:50:00|6793.09|6793.09|6780.38|6780.38|6795|6795|6779.85|6779.85|0
1626706500000|2021-07-19 14:55:00|6780.67|6780.67|6782.15|6782.15|6783.16|6783.16|6777.62|6777.62|0
1626706800000|2021-07-19 15:00:00|6782.44|6782.44|6789.42|6789.42|6789.42|6789.42|6776.31|6776.31|0
1626707100000|2021-07-19 15:05:00|6789.07|6789.07|6792.75|6792.75|6793|6793|6785.95|6785.95|0
1626707400000|2021-07-19 15:10:00|6792.4|6792.4|6797.92|6797.92|6800.84|6800.84|6789.17|6789.17|0
1626707700000|2021-07-19 15:15:00|6798.27|6798.27|6797.23|6797.23|6805.15|6805.15|6797.15|6797.15|0
1626708000000|2021-07-19 15:20:00|6797.58|6797.58|6788.65|6788.65|6798.22|6798.22|6788.3|6788.3|0
1626708300000|2021-07-19 15:25:00|6787.9|6787.9|6787.66|6787.66|6789.35|6789.35|6783.9|6783.9|0
1626765300000|2021-07-20 07:15:00|6856.93|6856.93|6845.92|6845.92|6858.06|6858.06|6845.24|6845.24|0
1626765600000|2021-07-20 07:20:00|6846.1|6846.1|6850.67|6850.67|6856.33|6856.33|6846.1|6846.1|0
1626765900000|2021-07-20 07:25:00|6846.1|6846.1|6846.27|6846.27|6847.64|6847.64|6841.4|6841.4|0
1626766200000|2021-07-20 07:30:00|6849.06|6849.06|6843.52|6843.52|6849.06|6849.06|6843.52|6843.52|0
1626766500000|2021-07-20 07:35:00|6841.41|6841.41|6839.82|6839.82|6845.67|6845.67|6839.82|6839.82|0
1626766800000|2021-07-20 07:40:00|6840.17|6840.17|6844.75|6844.75|6846.47|6846.47|6836.43|6836.43|0
1626767100000|2021-07-20 07:45:00|6845.32|6845.32|6842.08|6842.08|6847.7|6847.7|6841.61|6841.61|0
1626767400000|2021-07-20 07:50:00|6841.87|6841.87|6841.56|6841.56|6848.2|6848.2|6841|6841|0
1626767700000|2021-07-20 07:55:00|6840.17|6840.17|6832.65|6832.65|6842.86|6842.86|6832.65|6832.65|0
1626768000000|2021-07-20 08:00:00|6832.27|6832.27|6838.73|6838.73|6838.73|6838.73|6832.27|6832.27|0
1626768300000|2021-07-20 08:05:00|6839.08|6839.08|6838.3|6838.3|6840.48|6840.48|6835.97|6835.97|0
1626768600000|2021-07-20 08:10:00|6838.01|6838.01|6845.65|6845.65|6845.65|6845.65|6836.05|6836.05|0
1626768900000|2021-07-20 08:15:00|6845.94|6845.94|6857.31|6857.31|6857.31|6857.31|6845.94|6845.94|0
1626769200000|2021-07-20 08:20:00|6856.45|6856.45|6851.92|6851.92|6856.48|6856.48|6851.64|6851.64|0
1626769500000|2021-07-20 08:25:00|6852.3|6852.3|6855.96|6855.96|6857.36|6857.36|6851.96|6851.96|0
1626769800000|2021-07-20 08:30:00|6856.31|6856.31|6859.1|6859.1|6862.34|6862.34|6855.82|6855.82|0
1626770100000|2021-07-20 08:35:00|6858.75|6858.75|6855.08|6855.08|6858.75|6858.75|6854.06|6854.06|0
1626770400000|2021-07-20 08:40:00|6855.84|6855.84|6851.36|6851.36|6855.84|6855.84|6851.36|6851.36|0
1626770700000|2021-07-20 08:45:00|6850.79|6850.79|6838.77|6838.77|6850.79|6850.79|6837.33|6837.33|0
1626771000000|2021-07-20 08:50:00|6839.47|6839.47|6840.68|6840.68|6842.19|6842.19|6839.47|6839.47|0
1626771300000|2021-07-20 08:55:00|6840.1|6840.1|6833.75|6833.75|6840.1|6840.1|6833.75|6833.75|0
1626771600000|2021-07-20 09:00:00|6832.89|6832.89|6831.17|6831.17|6834.94|6834.94|6830.1|6830.1|0
1626771900000|2021-07-20 09:05:00|6831.55|6831.55|6830.9|6830.9|6831.55|6831.55|6826.46|6826.46|0
1626772200000|2021-07-20 09:10:00|6829.42|6829.42|6833.87|6833.87|6833.87|6833.87|6825.7|6825.7|0
1626772500000|2021-07-20 09:15:00|6833.58|6833.58|6837.45|6837.45|6837.8|6837.8|6832.49|6832.49|0
1626772800000|2021-07-20 09:20:00|6837.27|6837.27|6832.52|6832.52|6839.77|6839.77|6832.52|6832.52|0
1626773100000|2021-07-20 09:25:00|6832.23|6832.23|6833.59|6833.59|6833.59|6833.59|6828.81|6828.81|0
1626773400000|2021-07-20 09:30:00|6834.72|6834.72|6835.47|6835.47|6837.5|6837.5|6832.92|6832.92|0
1626773700000|2021-07-20 09:35:00|6835.82|6835.82|6833.7|6833.7|6835.82|6835.82|6831.13|6831.13|0
1626774000000|2021-07-20 09:40:00|6834.04|6834.04|6834.5|6834.5|6838.92|6838.92|6833.96|6833.96|0
1626774300000|2021-07-20 09:45:00|6835.55|6835.55|6818.56|6818.56|6836.34|6836.34|6818.56|6818.56|0
1626774600000|2021-07-20 09:50:00|6818.21|6818.21|6808.19|6808.19|6818.21|6818.21|6806.72|6806.72|0
1626774900000|2021-07-20 09:55:00|6807.84|6807.84|6811.15|6811.15|6811.73|6811.73|6805.68|6805.68|0
1626775200000|2021-07-20 10:00:00|6810.87|6810.87|6806.96|6806.96|6812.04|6812.04|6806.96|6806.96|0
1626775500000|2021-07-20 10:05:00|6807.32|6807.32|6812.74|6812.74|6813.34|6813.34|6805.21|6805.21|0
1626775800000|2021-07-20 10:10:00|6812.55|6812.55|6824.94|6824.94|6824.94|6824.94|6812.18|6812.18|0
1626776100000|2021-07-20 10:15:00|6824.59|6824.59|6831.91|6831.91|6831.91|6831.91|6824.59|6824.59|0
1626776400000|2021-07-20 10:20:00|6832.2|6832.2|6830.95|6830.95|6833.28|6833.28|6830.8|6830.8|0
1626776700000|2021-07-20 10:25:00|6830.6|6830.6|6834.97|6834.97|6835.72|6835.72|6829.06|6829.06|0
1626777000000|2021-07-20 10:30:00|6835.26|6835.26|6844.72|6844.72|6844.72|6844.72|6835.26|6835.26|0
1626777300000|2021-07-20 10:35:00|6846.11|6846.11|6845.43|6845.43|6847.42|6847.42|6843.23|6843.23|0
1626777600000|2021-07-20 10:40:00|6845.14|6845.14|6837.75|6837.75|6845.14|6845.14|6837.19|6837.19|0
1626777900000|2021-07-20 10:45:00|6837.26|6837.26|6830.53|6830.53|6837.92|6837.92|6830.16|6830.16|0
1626778200000|2021-07-20 10:50:00|6829.48|6829.48|6831.63|6831.63|6833.6|6833.6|6829.48|6829.48|0
1626778500000|2021-07-20 10:55:00|6831.98|6831.98|6832.33|6832.33|6836.93|6836.93|6830.94|6830.94|0
1626778800000|2021-07-20 11:00:00|6833.46|6833.46|6828.85|6828.85|6833.46|6833.46|6825.84|6825.84|0
1626779100000|2021-07-20 11:05:00|6828.56|6828.56|6829.74|6829.74|6833.29|6833.29|6827.9|6827.9|0
1626779400000|2021-07-20 11:10:00|6829.45|6829.45|6825.57|6825.57|6829.45|6829.45|6822.96|6822.96|0
1626779700000|2021-07-20 11:15:00|6826.78|6826.78|6835.42|6835.42|6836.88|6836.88|6826.78|6826.78|0
1626780000000|2021-07-20 11:20:00|6835.79|6835.79|6843.81|6843.81|6845.87|6845.87|6835.5|6835.5|0
1626780300000|2021-07-20 11:25:00|6843.46|6843.46|6849.88|6849.88|6850.1|6850.1|6842.44|6842.44|0
1626780600000|2021-07-20 11:30:00|6851.62|6851.62|6859.39|6859.39|6859.39|6859.39|6851.62|6851.62|0
1626780900000|2021-07-20 11:35:00|6859.74|6859.74|6859.37|6859.37|6861.02|6861.02|6857.15|6857.15|0
1626781200000|2021-07-20 11:40:00|6860.06|6860.06|6863.33|6863.33|6864.49|6864.49|6860.06|6860.06|0
1626781500000|2021-07-20 11:45:00|6862.61|6862.61|6862.99|6862.99|6864.09|6864.09|6860.15|6860.15|0
1626781800000|2021-07-20 11:50:00|6863.17|6863.17|6870.88|6870.88|6870.88|6870.88|6862.74|6862.74|0
1626782100000|2021-07-20 11:55:00|6870.69|6870.69|6875.93|6875.93|6876.21|6876.21|6870.2|6870.2|0
1626782400000|2021-07-20 12:00:00|6876.3|6876.3|6882.13|6882.13|6883.33|6883.33|6876.3|6876.3|0
1626782700000|2021-07-20 12:05:00|6882.32|6882.32|6871.65|6871.65|6882.67|6882.67|6871.65|6871.65|0
1626783000000|2021-07-20 12:10:00|6871.94|6871.94|6868.69|6868.69|6872.43|6872.43|6866.66|6866.66|0
1626783300000|2021-07-20 12:15:00|6868.87|6868.87|6865.25|6865.25|6869.23|6869.23|6863.43|6863.43|0
1626783600000|2021-07-20 12:20:00|6864.5|6864.5|6868.77|6868.77|6870.56|6870.56|6864.5|6864.5|0
1626783900000|2021-07-20 12:25:00|6868.42|6868.42|6860.16|6860.16|6868.42|6868.42|6860.16|6860.16|0
1626784200000|2021-07-20 12:30:00|6860.54|6860.54|6854.76|6854.76|6861.97|6861.97|6852.91|6852.91|0
1626784500000|2021-07-20 12:35:00|6854.95|6854.95|6857.17|6857.17|6857.17|6857.17|6852.81|6852.81|0
1626784800000|2021-07-20 12:40:00|6857.52|6857.52|6857.5|6857.5|6859.87|6859.87|6856|6856|0
1626785100000|2021-07-20 12:45:00|6856.81|6856.81|6853.84|6853.84|6856.87|6856.87|6853.68|6853.68|0
1626785400000|2021-07-20 12:50:00|6854.19|6854.19|6853.3|6853.3|6856.77|6856.77|6848.04|6848.04|0
1626785700000|2021-07-20 12:55:00|6853.48|6853.48|6854.72|6854.72|6857.32|6857.32|6849.69|6849.69|0
1626786000000|2021-07-20 13:00:00|6855.06|6855.06|6858.03|6858.03|6858.93|6858.93|6855.06|6855.06|0
1626786300000|2021-07-20 13:05:00|6858.22|6858.22|6854.33|6854.33|6858.22|6858.22|6852.68|6852.68|0
1626786600000|2021-07-20 13:10:00|6854.7|6854.7|6852.55|6852.55|6856.81|6856.81|6851.47|6851.47|0
1626786900000|2021-07-20 13:15:00|6852.2|6852.2|6849.92|6849.92|6854.84|6854.84|6849.92|6849.92|0
1626787200000|2021-07-20 13:20:00|6849.57|6849.57|6844.04|6844.04|6849.57|6849.57|6842.67|6842.67|0
1626787500000|2021-07-20 13:25:00|6844.33|6844.33|6838.65|6838.65|6844.33|6844.33|6838.47|6838.47|0
1626787800000|2021-07-20 13:30:00|6837.53|6837.53|6838.77|6838.77|6839.47|6839.47|6830.78|6830.78|0
1626788100000|2021-07-20 13:35:00|6838.36|6838.36|6832.6|6832.6|6844.83|6844.83|6829.77|6829.77|0
1626788400000|2021-07-20 13:40:00|6832.22|6832.22|6843.88|6843.88|6847.13|6847.13|6829.06|6829.06|0
1626788700000|2021-07-20 13:45:00|6843.53|6843.53|6864.35|6864.35|6864.35|6864.35|6840.51|6840.51|0
1626789000000|2021-07-20 13:50:00|6864.16|6864.16|6868.71|6868.71|6869.51|6869.51|6861.35|6861.35|0
1626789300000|2021-07-20 13:55:00|6868.36|6868.36|6871.25|6871.25|6873.51|6873.51|6867.71|6867.71|0
1626789600000|2021-07-20 14:00:00|6871.6|6871.6|6870.73|6870.73|6874.52|6874.52|6869.2|6869.2|0
1626789900000|2021-07-20 14:05:00|6870.38|6870.38|6872.29|6872.29|6876.72|6876.72|6867.6|6867.6|0
1626790200000|2021-07-20 14:10:00|6871.16|6871.16|6872.19|6872.19|6873.19|6873.19|6869.45|6869.45|0
1626790500000|2021-07-20 14:15:00|6872.57|6872.57|6882.7|6882.7|6882.7|6882.7|6872.57|6872.57|0
1626790800000|2021-07-20 14:20:00|6883.08|6883.08|6887.97|6887.97|6890.38|6890.38|6881.56|6881.56|0
1626791100000|2021-07-20 14:25:00|6888.16|6888.16|6888.03|6888.03|6893.56|6893.56|6886.32|6886.32|0
1626791400000|2021-07-20 14:30:00|6888.32|6888.32|6880.95|6880.95|6891.29|6891.29|6879.56|6879.56|0
1626791700000|2021-07-20 14:35:00|6881.3|6881.3|6875.67|6875.67|6884.06|6884.06|6873.37|6873.37|0
1626792000000|2021-07-20 14:40:00|6876.04|6876.04|6888.91|6888.91|6889.2|6889.2|6876.04|6876.04|0
1626792300000|2021-07-20 14:45:00|6888.56|6888.56|6894.66|6894.66|6894.66|6894.66|6883.91|6883.91|0
1626792600000|2021-07-20 14:50:00|6895.15|6895.15|6894.69|6894.69|6895.85|6895.85|6888.15|6888.15|0
1626792900000|2021-07-20 14:55:00|6895.18|6895.18|6898.84|6898.84|6901.13|6901.13|6894.34|6894.34|0
1626793200000|2021-07-20 15:00:00|6898.49|6898.49|6896.9|6896.9|6899.19|6899.19|6891.95|6891.95|0
1626793500000|2021-07-20 15:05:00|6896.72|6896.72|6900.77|6900.77|6901.26|6901.26|6896.43|6896.43|0
1626793800000|2021-07-20 15:10:00|6900.42|6900.42|6897.43|6897.43|6905.7|6905.7|6896.94|6896.94|0
1626794100000|2021-07-20 15:15:00|6897.96|6897.96|6884.27|6884.27|6898.15|6898.15|6883.92|6883.92|0
1626794400000|2021-07-20 15:20:00|6884.09|6884.09|6881.11|6881.11|6887.42|6887.42|6880.87|6880.87|0
1626794700000|2021-07-20 15:25:00|6881.69|6881.69|6870.11|6870.11|6887.44|6887.44|6870.11|6870.11|0
1626851700000|2021-07-21 07:15:00|6938.65|6938.65|6944.24|6944.24|6945.71|6945.71|6938.65|6938.65|0
1626852000000|2021-07-21 07:20:00|6943.27|6943.27|6949.63|6949.63|6951.63|6951.63|6942.08|6942.08|0
1626852300000|2021-07-21 07:25:00|6949.92|6949.92|6954.68|6954.68|6958.21|6958.21|6949.06|6949.06|0
1626852600000|2021-07-21 07:30:00|6955.17|6955.17|6960.5|6960.5|6962|6962|6954.25|6954.25|0
1626852900000|2021-07-21 07:35:00|6960.13|6960.13|6969.72|6969.72|6969.72|6969.72|6958.81|6958.81|0
1626853200000|2021-07-21 07:40:00|6970|6970|6972.9|6972.9|6981.1|6981.1|6970|6970|0
1626853500000|2021-07-21 07:45:00|6973.25|6973.25|6975.51|6975.51|6975.8|6975.8|6968.24|6968.24|0
1626853800000|2021-07-21 07:50:00|6976.64|6976.64|6986.33|6986.33|6990.16|6990.16|6976.64|6976.64|0
1626854100000|2021-07-21 07:55:00|6986.68|6986.68|6989.23|6989.23|6996.02|6996.02|6986.68|6986.68|0
1626854400000|2021-07-21 08:00:00|6989.58|6989.58|6988.64|6988.64|6992.57|6992.57|6988.1|6988.1|0
1626854700000|2021-07-21 08:05:00|6988.27|6988.27|6981.65|6981.65|6988.27|6988.27|6978.61|6978.61|0
1626855000000|2021-07-21 08:10:00|6980.67|6980.67|6988.26|6988.26|6990.16|6990.16|6980.67|6980.67|0
1626855300000|2021-07-21 08:15:00|6987.97|6987.97|6981.42|6981.42|6988.81|6988.81|6981.42|6981.42|0
1626855600000|2021-07-21 08:20:00|6980.02|6980.02|6983.43|6983.43|6986.2|6986.2|6980.02|6980.02|0
1626855900000|2021-07-21 08:25:00|6984.13|6984.13|6980.34|6980.34|6985.39|6985.39|6978.92|6978.92|0
1626856200000|2021-07-21 08:30:00|6980.69|6980.69|6982.34|6982.34|6986.89|6986.89|6979.69|6979.69|0
1626856500000|2021-07-21 08:35:00|6982.16|6982.16|6973.77|6973.77|6982.16|6982.16|6971.18|6971.18|0
1626856800000|2021-07-21 08:40:00|6974.12|6974.12|6964.7|6964.7|6974.12|6974.12|6964.21|6964.21|0
1626857100000|2021-07-21 08:45:00|6964.21|6964.21|6968.62|6968.62|6970.46|6970.46|6962.98|6962.98|0
1626857400000|2021-07-21 08:50:00|6968.81|6968.81|6962|6962|6970.66|6970.66|6961.91|6961.91|0
1626857700000|2021-07-21 08:55:00|6962.35|6962.35|6954.5|6954.5|6962.35|6962.35|6954.5|6954.5|0
1626858000000|2021-07-21 09:00:00|6956.53|6956.53|6955.24|6955.24|6957.61|6957.61|6948.31|6948.31|0
1626858300000|2021-07-21 09:05:00|6954.89|6954.89|6953.37|6953.37|6956.35|6956.35|6950.78|6950.78|0
1626858600000|2021-07-21 09:10:00|6953.65|6953.65|6944.57|6944.57|6954.73|6954.73|6944.57|6944.57|0
1626858900000|2021-07-21 09:15:00|6944.86|6944.86|6957.12|6957.12|6958.17|6958.17|6944.86|6944.86|0
1626859200000|2021-07-21 09:20:00|6957.82|6957.82|6962.01|6962.01|6962.01|6962.01|6956.2|6956.2|0
1626859500000|2021-07-21 09:25:00|6961.66|6961.66|6957.88|6957.88|6962.36|6962.36|6953.31|6953.31|0
1626859800000|2021-07-21 09:30:00|6958.24|6958.24|6960.33|6960.33|6961.27|6961.27|6956.44|6956.44|0
1626860100000|2021-07-21 09:35:00|6959.98|6959.98|6963.35|6963.35|6963.35|6963.35|6959.01|6959.01|0
1626860400000|2021-07-21 09:40:00|6962.98|6962.98|6962.54|6962.54|6963.41|6963.41|6961.73|6961.73|0
1626860700000|2021-07-21 09:45:00|6962.05|6962.05|6963.77|6963.77|6966.22|6966.22|6960.74|6960.74|0
1626861000000|2021-07-21 09:50:00|6964.47|6964.47|6966.58|6966.58|6970.48|6970.48|6964.47|6964.47|0
1626861300000|2021-07-21 09:55:00|6966.4|6966.4|6970.39|6970.39|6972.62|6972.62|6965.7|6965.7|0
1626861600000|2021-07-21 10:00:00|6970.73|6970.73|6959.25|6959.25|6972.04|6972.04|6959.25|6959.25|0
1626861900000|2021-07-21 10:05:00|6959.06|6959.06|6956.29|6956.29|6959.06|6959.06|6954.08|6954.08|0
1626862200000|2021-07-21 10:10:00|6956.64|6956.64|6956.44|6956.44|6960.01|6960.01|6954.47|6954.47|0
1626862500000|2021-07-21 10:15:00|6956.16|6956.16|6960.03|6960.03|6960.87|6960.87|6954.03|6954.03|0
1626862800000|2021-07-21 10:20:00|6959.85|6959.85|6975.3|6975.3|6975.3|6975.3|6959.66|6959.66|0
1626863100000|2021-07-21 10:25:00|6976|6976|6982.97|6982.97|6982.97|6982.97|6975.51|6975.51|0
1626863400000|2021-07-21 10:30:00|6982.62|6982.62|6974.89|6974.89|6983.45|6983.45|6974.89|6974.89|0
1626863700000|2021-07-21 10:35:00|6975.27|6975.27|6971.28|6971.28|6977.27|6977.27|6970.65|6970.65|0
1626864000000|2021-07-21 10:40:00|6970.91|6970.91|6973.84|6973.84|6974.16|6974.16|6970.42|6970.42|0
1626864300000|2021-07-21 10:45:00|6974.54|6974.54|6971.38|6971.38|6976.01|6976.01|6971|6971|0
1626864600000|2021-07-21 10:50:00|6971.87|6971.87|6971.54|6971.54|6972.22|6972.22|6967.77|6967.77|0
1626864900000|2021-07-21 10:55:00|6972.24|6972.24|6976.29|6976.29|6976.29|6976.29|6969.8|6969.8|0
1626865200000|2021-07-21 11:00:00|6976.11|6976.11|6970.26|6970.26|6976.11|6976.11|6970.26|6970.26|0
1626865500000|2021-07-21 11:05:00|6969.78|6969.78|6970.34|6970.34|6971.03|6971.03|6967.39|6967.39|0
1626865800000|2021-07-21 11:10:00|6969.64|6969.64|6967.92|6967.92|6969.64|6969.64|6966.37|6966.37|0
1626866100000|2021-07-21 11:15:00|6968.29|6968.29|6970.3|6970.3|6970.52|6970.52|6968.29|6968.29|0
1626866400000|2021-07-21 11:20:00|6970.12|6970.12|6962.87|6962.87|6970.12|6970.12|6962.87|6962.87|0
1626866700000|2021-07-21 11:25:00|6963.24|6963.24|6957.56|6957.56|6963.24|6963.24|6957.56|6957.56|0
1626867000000|2021-07-21 11:30:00|6957.27|6957.27|6948.28|6948.28|6957.27|6957.27|6947.76|6947.76|0
1626867300000|2021-07-21 11:35:00|6948.46|6948.46|6951.71|6951.71|6953.48|6953.48|6948.46|6948.46|0
1626867600000|2021-07-21 11:40:00|6950.3|6950.3|6949.24|6949.24|6950.3|6950.3|6945.22|6945.22|0
1626867900000|2021-07-21 11:45:00|6949.42|6949.42|6947.38|6947.38|6949.42|6949.42|6945.83|6945.83|0
1626868200000|2021-07-21 11:50:00|6947.03|6947.03|6941.37|6941.37|6947.22|6947.22|6940.68|6940.68|0
1626868500000|2021-07-21 11:55:00|6940.88|6940.88|6942.03|6942.03|6942.03|6942.03|6939.75|6939.75|0
1626868800000|2021-07-21 12:00:00|6942.72|6942.72|6944.81|6944.81|6947.08|6947.08|6941.97|6941.97|0
1626869100000|2021-07-21 12:05:00|6945.1|6945.1|6949.92|6949.92|6949.92|6949.92|6945.1|6945.1|0
1626869400000|2021-07-21 12:10:00|6950.29|6950.29|6955.59|6955.59|6955.59|6955.59|6949.38|6949.38|0
1626869700000|2021-07-21 12:15:00|6955.22|6955.22|6959.34|6959.34|6959.34|6959.34|6955.22|6955.22|0
1626870000000|2021-07-21 12:20:00|6959.71|6959.71|6960.47|6960.47|6962.23|6962.23|6959.71|6959.71|0
1626870300000|2021-07-21 12:25:00|6960.82|6960.82|6961.84|6961.84|6965.13|6965.13|6960.82|6960.82|0
1626870600000|2021-07-21 12:30:00|6962.19|6962.19|6961.86|6961.86|6965.28|6965.28|6961.86|6961.86|0
1626870900000|2021-07-21 12:35:00|6962.21|6962.21|6962.07|6962.07|6963.9|6963.9|6960.75|6960.75|0
1626871200000|2021-07-21 12:40:00|6962.62|6962.62|6966.67|6966.67|6967.9|6967.9|6961.7|6961.7|0
1626871500000|2021-07-21 12:45:00|6966.32|6966.32|6973.14|6973.14|6973.14|6973.14|6965.48|6965.48|0
1626871800000|2021-07-21 12:50:00|6972.17|6972.17|6975.01|6975.01|6975.85|6975.85|6971.32|6971.32|0
1626872100000|2021-07-21 12:55:00|6975.36|6975.36|6976.37|6976.37|6976.37|6976.37|6972.89|6972.89|0
1626872400000|2021-07-21 13:00:00|6976.72|6976.72|6975.24|6975.24|6979.53|6979.53|6974.89|6974.89|0
1626872700000|2021-07-21 13:05:00|6975.52|6975.52|6979.15|6979.15|6979.15|6979.15|6975.52|6975.52|0
1626873000000|2021-07-21 13:10:00|6980.65|6980.65|6984.65|6984.65|6985.27|6985.27|6980.65|6980.65|0
1626873300000|2021-07-21 13:15:00|6984.47|6984.47|6985.17|6985.17|6987.37|6987.37|6984.47|6984.47|0
1626873600000|2021-07-21 13:20:00|6985.46|6985.46|6986.98|6986.98|6988.4|6988.4|6985.46|6985.46|0
1626873900000|2021-07-21 13:25:00|6987.33|6987.33|6989.21|6989.21|6989.92|6989.92|6987.23|6987.23|0
1626874200000|2021-07-21 13:30:00|6990.26|6990.26|7003.08|7003.08|7003.08|7003.08|6989.56|6989.56|0
1626874500000|2021-07-21 13:35:00|7004.21|7004.21|6999.73|6999.73|7006.64|7006.64|6998.87|6998.87|0
1626874800000|2021-07-21 13:40:00|7000.08|7000.08|7004.11|7004.11|7006.01|7006.01|6998.19|6998.19|0
1626875100000|2021-07-21 13:45:00|7004.6|7004.6|7012.7|7012.7|7014.66|7014.66|7004.6|7004.6|0
1626875400000|2021-07-21 13:50:00|7013.05|7013.05|7012.05|7012.05|7018.46|7018.46|7012.05|7012.05|0
1626875700000|2021-07-21 13:55:00|7011.35|7011.35|7008.05|7008.05|7016.2|7016.2|7008.05|7008.05|0
1626876000000|2021-07-21 14:00:00|7008.4|7008.4|7012.27|7012.27|7016.86|7016.86|7008.4|7008.4|0
1626876300000|2021-07-21 14:05:00|7011.9|7011.9|7006.77|7006.77|7015.62|7015.62|7005.73|7005.73|0
1626876600000|2021-07-21 14:10:00|7007.12|7007.12|7010.35|7010.35|7011.84|7011.84|7005.96|7005.96|0
1626876900000|2021-07-21 14:15:00|7010.7|7010.7|7011.72|7011.72|7013.32|7013.32|7003.82|7003.82|0
1626877200000|2021-07-21 14:20:00|7011.37|7011.37|7009.07|7009.07|7014.11|7014.11|7008|7008|0
1626877500000|2021-07-21 14:25:00|7007.74|7007.74|6992.19|6992.19|7010.03|7010.03|6992.19|6992.19|0
1626877800000|2021-07-21 14:30:00|6991.82|6991.82|6991.54|6991.54|6992.67|6992.67|6988.22|6988.22|0
1626878100000|2021-07-21 14:35:00|6991.05|6991.05|6992.57|6992.57|6992.58|6992.58|6988.97|6988.97|0
1626878400000|2021-07-21 14:40:00|6992.22|6992.22|6989.12|6989.12|6992.22|6992.22|6986.59|6986.59|0
1626878700000|2021-07-21 14:45:00|6988.83|6988.83|6990.12|6990.12|6992.34|6992.34|6986.21|6986.21|0
1626879000000|2021-07-21 14:50:00|6991.17|6991.17|6992.77|6992.77|6992.78|6992.78|6989.74|6989.74|0
1626879300000|2021-07-21 14:55:00|6992.07|6992.07|7000.27|7000.27|7002.48|7002.48|6991.31|6991.31|0
1626879600000|2021-07-21 15:00:00|7000.62|7000.62|7006.32|7006.32|7006.99|7006.99|7000.62|7000.62|0
1626879900000|2021-07-21 15:05:00|7006.67|7006.67|7010.64|7010.64|7011.31|7011.31|7006.09|7006.09|0
1626880200000|2021-07-21 15:10:00|7011.12|7011.12|7008.53|7008.53|7011.12|7011.12|7005.17|7005.17|0
1626880500000|2021-07-21 15:15:00|7009.09|7009.09|7013.98|7013.98|7014.16|7014.16|7008.03|7008.03|0
1626880800000|2021-07-21 15:20:00|7014.47|7014.47|7008.89|7008.89|7014.82|7014.82|7008.89|7008.89|0
1626881100000|2021-07-21 15:25:00|7009.08|7009.08|7011.74|7011.74|7012.83|7012.83|7005.59|7005.59|0
1626938100000|2021-07-22 07:15:00|7074.37|7074.37|7082.46|7082.46|7082.46|7082.46|7074.02|7074.02|0
1626938400000|2021-07-22 07:20:00|7084.21|7084.21|7084.55|7084.55|7092.26|7092.26|7081.06|7081.06|0
1626938700000|2021-07-22 07:25:00|7083.16|7083.16|7078.49|7078.49|7084.7|7084.7|7073.4|7073.4|0
1626939000000|2021-07-22 07:30:00|7078.14|7078.14|7060.24|7060.24|7079.44|7079.44|7060.24|7060.24|0
1626939300000|2021-07-22 07:35:00|7059.69|7059.69|7068.63|7068.63|7068.63|7068.63|7058.72|7058.72|0
1626939600000|2021-07-22 07:40:00|7068.82|7068.82|7069.72|7069.72|7073.28|7073.28|7068.82|7068.82|0
1626939900000|2021-07-22 07:45:00|7069.37|7069.37|7073.93|7073.93|7073.93|7073.93|7068.25|7068.25|0
1626940200000|2021-07-22 07:50:00|7074.28|7074.28|7075.92|7075.92|7075.92|7075.92|7071.43|7071.43|0
1626940500000|2021-07-22 07:55:00|7076.63|7076.63|7071.32|7071.32|7077.62|7077.62|7070.97|7070.97|0
1626940800000|2021-07-22 08:00:00|7071.51|7071.51|7066.38|7066.38|7072.43|7072.43|7065.68|7065.68|0
1626941100000|2021-07-22 08:05:00|7066.73|7066.73|7070.99|7070.99|7073.62|7073.62|7066.73|7066.73|0
1626941400000|2021-07-22 08:10:00|7069.87|7069.87|7068.43|7068.43|7070.5|7070.5|7068.08|7068.08|0
1626941700000|2021-07-22 08:15:00|7067.94|7067.94|7068.98|7068.98|7068.98|7068.98|7059.42|7059.42|0
1626942000000|2021-07-22 08:20:00|7069.68|7069.68|7071.08|7071.08|7072.51|7072.51|7069.57|7069.57|0
1626942300000|2021-07-22 08:25:00|7071.43|7071.43|7074.33|7074.33|7074.33|7074.33|7070.57|7070.57|0
1626942600000|2021-07-22 08:30:00|7074.61|7074.61|7076.39|7076.39|7077.09|7077.09|7072.48|7072.48|0
1626942900000|2021-07-22 08:35:00|7077.09|7077.09|7083.28|7083.28|7084.3|7084.3|7077.09|7077.09|0
1626943200000|2021-07-22 08:40:00|7082.94|7082.94|7084.02|7084.02|7084.92|7084.92|7081.81|7081.81|0
1626943500000|2021-07-22 08:45:00|7083.68|7083.68|7094.51|7094.51|7096.7|7096.7|7083.33|7083.33|0
1626943800000|2021-07-22 08:50:00|7094.86|7094.86|7093.81|7093.81|7096.94|7096.94|7093.81|7093.81|0
1626944100000|2021-07-22 08:55:00|7094.02|7094.02|7098.4|7098.4|7098.4|7098.4|7094.02|7094.02|0
1626944400000|2021-07-22 09:00:00|7098.11|7098.11|7091.63|7091.63|7098.11|7098.11|7091.08|7091.08|0
1626944700000|2021-07-22 09:05:00|7091.28|7091.28|7087.5|7087.5|7092.09|7092.09|7087.5|7087.5|0
1626945000000|2021-07-22 09:10:00|7086|7086|7088.63|7088.63|7089.26|7089.26|7084.81|7084.81|0
1626945300000|2021-07-22 09:15:00|7088.25|7088.25|7088.29|7088.29|7089.1|7089.1|7084.43|7084.43|0
1626945600000|2021-07-22 09:20:00|7089.34|7089.34|7090.29|7090.29|7091.6|7091.6|7089.28|7089.28|0
1626945900000|2021-07-22 09:25:00|7090.58|7090.58|7092.02|7092.02|7092.02|7092.02|7089|7089|0
1626946200000|2021-07-22 09:30:00|7091.74|7091.74|7093.2|7093.2|7093.55|7093.55|7089.59|7089.59|0
1626946500000|2021-07-22 09:35:00|7093.57|7093.57|7092.94|7092.94|7095.11|7095.11|7092.01|7092.01|0
1626946800000|2021-07-22 09:40:00|7092.56|7092.56|7094.08|7094.08|7095.73|7095.73|7092.56|7092.56|0
1626947100000|2021-07-22 09:45:00|7093.73|7093.73|7103.88|7103.88|7103.88|7103.88|7093.26|7093.26|0
1626947400000|2021-07-22 09:50:00|7103.19|7103.19|7103.99|7103.99|7103.99|7103.99|7100.66|7100.66|0
1626947700000|2021-07-22 09:55:00|7102.86|7102.86|7101.24|7101.24|7103.94|7103.94|7100.95|7100.95|0
1626948000000|2021-07-22 10:00:00|7100.54|7100.54|7097.78|7097.78|7100.54|7100.54|7095.89|7095.89|0
1626948300000|2021-07-22 10:05:00|7098.53|7098.53|7100.95|7100.95|7100.95|7100.95|7094.25|7094.25|0
1626948600000|2021-07-22 10:10:00|7101.3|7101.3|7107.45|7107.45|7107.45|7107.45|7101.3|7101.3|0
1626948900000|2021-07-22 10:15:00|7108.42|7108.42|7111.17|7111.17|7111.59|7111.59|7108.42|7108.42|0
1626949200000|2021-07-22 10:20:00|7110.82|7110.82|7106.24|7106.24|7110.96|7110.96|7106.24|7106.24|0
1626949500000|2021-07-22 10:25:00|7106.73|7106.73|7103.27|7103.27|7107.54|7107.54|7103.27|7103.27|0
1626949800000|2021-07-22 10:30:00|7103.62|7103.62|7100.55|7100.55|7104.95|7104.95|7099.28|7099.28|0
1626950100000|2021-07-22 10:35:00|7100.2|7100.2|7102.97|7102.97|7102.97|7102.97|7099.85|7099.85|0
1626950400000|2021-07-22 10:40:00|7102.68|7102.68|7106.07|7106.07|7107.26|7107.26|7101.93|7101.93|0
1626950700000|2021-07-22 10:45:00|7105.38|7105.38|7105.17|7105.17|7107.47|7107.47|7103.87|7103.87|0
1626951000000|2021-07-22 10:50:00|7104.99|7104.99|7106.59|7106.59|7106.93|7106.93|7103.41|7103.41|0
1626951300000|2021-07-22 10:55:00|7107.07|7107.07|7099.28|7099.28|7109.45|7109.45|7098.37|7098.37|0
1626951600000|2021-07-22 11:00:00|7098.58|7098.58|7096.03|7096.03|7102.75|7102.75|7095.02|7095.02|0
1626951900000|2021-07-22 11:05:00|7095.33|7095.33|7097.43|7097.43|7100.47|7100.47|7095.33|7095.33|0
1626952200000|2021-07-22 11:10:00|7097.08|7097.08|7094.82|7094.82|7098.23|7098.23|7094.82|7094.82|0
1626952500000|2021-07-22 11:15:00|7094.12|7094.12|7095.58|7095.58|7097.91|7097.91|7093.58|7093.58|0
1626952800000|2021-07-22 11:20:00|7095.77|7095.77|7095.01|7095.01|7095.77|7095.77|7094.08|7094.08|0
1626953100000|2021-07-22 11:25:00|7094.82|7094.82|7091.82|7091.82|7094.82|7094.82|7090.77|7090.77|0
1626953400000|2021-07-22 11:30:00|7091.12|7091.12|7096.92|7096.92|7097.09|7097.09|7090.74|7090.74|0
1626953700000|2021-07-22 11:35:00|7097.3|7097.3|7090.36|7090.36|7097.3|7097.3|7089.58|7089.58|0
1626954000000|2021-07-22 11:40:00|7091.05|7091.05|7088.1|7088.1|7091.32|7091.32|7087.73|7087.73|0
1626954300000|2021-07-22 11:45:00|7089.2|7089.2|7085.93|7085.93|7090.43|7090.43|7085.74|7085.74|0
1626954600000|2021-07-22 11:50:00|7085.55|7085.55|7092.54|7092.54|7092.54|7092.54|7084.32|7084.32|0
1626954900000|2021-07-22 11:55:00|7093.12|7093.12|7092.49|7092.49|7096.4|7096.4|7091.79|7091.79|0
1626955200000|2021-07-22 12:00:00|7092.98|7092.98|7087.43|7087.43|7092.98|7092.98|7087.43|7087.43|0
1626955500000|2021-07-22 12:05:00|7088.56|7088.56|7086.2|7086.2|7088.91|7088.91|7085.82|7085.82|0
1626955800000|2021-07-22 12:10:00|7085.91|7085.91|7085.06|7085.06|7086.69|7086.69|7084.37|7084.37|0
1626956100000|2021-07-22 12:15:00|7085.41|7085.41|7083.02|7083.02|7085.41|7085.41|7081.4|7081.4|0
1626956400000|2021-07-22 12:20:00|7082.84|7082.84|7083.08|7083.08|7084|7084|7081.63|7081.63|0
1626956700000|2021-07-22 12:25:00|7082.33|7082.33|7081.48|7081.48|7083.6|7083.6|7080.53|7080.53|0
1626957000000|2021-07-22 12:30:00|7081.67|7081.67|7079.58|7079.58|7082.14|7082.14|7078.62|7078.62|0
1626957300000|2021-07-22 12:35:00|7079.23|7079.23|7067.3|7067.3|7079.23|7079.23|7067.3|7067.3|0
1626957600000|2021-07-22 12:40:00|7067.67|7067.67|7076.53|7076.53|7076.53|7076.53|7065.76|7065.76|0
1626957900000|2021-07-22 12:45:00|7076.04|7076.04|7074.68|7074.68|7076.74|7076.74|7073.49|7073.49|0
1626958200000|2021-07-22 12:50:00|7074.97|7074.97|7067.65|7067.65|7075.32|7075.32|7066.95|7066.95|0
1626958500000|2021-07-22 12:55:00|7068.22|7068.22|7065.27|7065.27|7070.8|7070.8|7065.27|7065.27|0
1626958800000|2021-07-22 13:00:00|7062.42|7062.42|7064.83|7064.83|7065.32|7065.32|7062.37|7062.37|0
1626959100000|2021-07-22 13:05:00|7065.87|7065.87|7063.7|7063.7|7067.17|7067.17|7063.35|7063.35|0
1626959400000|2021-07-22 13:10:00|7063.33|7063.33|7073.44|7073.44|7073.44|7073.44|7062.95|7062.95|0
1626959700000|2021-07-22 13:15:00|7073.15|7073.15|7072.97|7072.97|7076.27|7076.27|7071.94|7071.94|0
1626960000000|2021-07-22 13:20:00|7072.26|7072.26|7072.73|7072.73|7075.5|7075.5|7072.26|7072.26|0
1626960300000|2021-07-22 13:25:00|7072.55|7072.55|7075.45|7075.45|7077.52|7077.52|7072.55|7072.55|0
1626960600000|2021-07-22 13:30:00|7075.63|7075.63|7065.83|7065.83|7076.29|7076.29|7065.2|7065.2|0
1626960900000|2021-07-22 13:35:00|7065.45|7065.45|7063.16|7063.16|7065.45|7065.45|7055.92|7055.92|0
1626961200000|2021-07-22 13:40:00|7063.91|7063.91|7067.27|7067.27|7067.94|7067.94|7059.25|7059.25|0
1626961500000|2021-07-22 13:45:00|7066.92|7066.92|7052.58|7052.58|7070.99|7070.99|7052.58|7052.58|0
1626961800000|2021-07-22 13:50:00|7052.21|7052.21|7056.31|7056.31|7056.59|7056.59|7050.83|7050.83|0
1626962100000|2021-07-22 13:55:00|7056.5|7056.5|7056.62|7056.62|7057.52|7057.52|7049.15|7049.15|0
1626962400000|2021-07-22 14:00:00|7057|7057|7058.18|7058.18|7061.99|7061.99|7056.26|7056.26|0
1626962700000|2021-07-22 14:05:00|7058.52|7058.52|7059.27|7059.27|7060.25|7060.25|7051.54|7051.54|0
1626963000000|2021-07-22 14:10:00|7059.97|7059.97|7058.22|7058.22|7064.38|7064.38|7057.87|7057.87|0
1626963300000|2021-07-22 14:15:00|7057.73|7057.73|7054.87|7054.87|7058.43|7058.43|7052.03|7052.03|0
1626963600000|2021-07-22 14:20:00|7054.79|7054.79|7049.86|7049.86|7057.2|7057.2|7049.86|7049.86|0
1626963900000|2021-07-22 14:25:00|7050.14|7050.14|7053.69|7053.69|7055.19|7055.19|7050.14|7050.14|0
1626964200000|2021-07-22 14:30:00|7054.04|7054.04|7048.33|7048.33|7054.96|7054.96|7048.33|7048.33|0
1626964500000|2021-07-22 14:35:00|7048.82|7048.82|7044.08|7044.08|7048.86|7048.86|7043.55|7043.55|0
1626964800000|2021-07-22 14:40:00|7044.37|7044.37|7051.75|7051.75|7055.34|7055.34|7044.37|7044.37|0
1626965100000|2021-07-22 14:45:00|7051.26|7051.26|7045.81|7045.81|7051.26|7051.26|7045.81|7045.81|0
1626965400000|2021-07-22 14:50:00|7045.11|7045.11|7044.12|7044.12|7045.11|7045.11|7041.14|7041.14|0
1626965700000|2021-07-22 14:55:00|7043.77|7043.77|7043.65|7043.65|7045.66|7045.66|7042.39|7042.39|0
1626966000000|2021-07-22 15:00:00|7043.46|7043.46|7042.14|7042.14|7045.1|7045.1|7040.26|7040.26|0
1626966300000|2021-07-22 15:05:00|7041.85|7041.85|7042.8|7042.8|7043.29|7043.29|7037.83|7037.83|0
1626966600000|2021-07-22 15:10:00|7042.23|7042.23|7051.03|7051.03|7051.03|7051.03|7041.18|7041.18|0
1626966900000|2021-07-22 15:15:00|7051.38|7051.38|7054.14|7054.14|7054.63|7054.63|7048.73|7048.73|0
1626967200000|2021-07-22 15:20:00|7053.5|7053.5|7052.45|7052.45|7054.23|7054.23|7050.18|7050.18|0
1626967500000|2021-07-22 15:25:00|7052.8|7052.8|7052.57|7052.57|7054.13|7054.13|7048.98|7048.98|0
1627024500000|2021-07-23 07:15:00|7093.47|7093.47|7090.39|7090.39|7094.63|7094.63|7089.77|7089.77|0
1627024800000|2021-07-23 07:20:00|7090.04|7090.04|7090.13|7090.13|7095.48|7095.48|7086.39|7086.39|0
1627025100000|2021-07-23 07:25:00|7089.64|7089.64|7094.94|7094.94|7095.32|7095.32|7088.67|7088.67|0
1627025400000|2021-07-23 07:30:00|7096.39|7096.39|7104.9|7104.9|7105.42|7105.42|7096.39|7096.39|0
1627025700000|2021-07-23 07:35:00|7105.59|7105.59|7105.75|7105.75|7110.05|7110.05|7104.49|7104.49|0
1627026000000|2021-07-23 07:40:00|7105.26|7105.26|7102.97|7102.97|7107.02|7107.02|7102.97|7102.97|0
1627026300000|2021-07-23 07:45:00|7103.72|7103.72|7111.31|7111.31|7111.31|7111.31|7103.72|7103.72|0
1627026600000|2021-07-23 07:50:00|7109.81|7109.81|7108.67|7108.67|7109.81|7109.81|7105.31|7105.31|0
1627026900000|2021-07-23 07:55:00|7109.02|7109.02|7105.87|7105.87|7109.86|7109.86|7104.36|7104.36|0
1627027200000|2021-07-23 08:00:00|7106.22|7106.22|7114.75|7114.75|7114.75|7114.75|7106.22|7106.22|0
1627027500000|2021-07-23 08:05:00|7115.45|7115.45|7123.83|7123.83|7123.83|7123.83|7113.81|7113.81|0
1627027800000|2021-07-23 08:10:00|7122.71|7122.71|7118.23|7118.23|7125.08|7125.08|7118.23|7118.23|0
1627028100000|2021-07-23 08:15:00|7117.88|7117.88|7121.89|7121.89|7122.23|7122.23|7117.88|7117.88|0
1627028400000|2021-07-23 08:20:00|7120.84|7120.84|7120.06|7120.06|7123.22|7123.22|7119.37|7119.37|0
1627028700000|2021-07-23 08:25:00|7121.12|7121.12|7121.75|7121.75|7122.09|7122.09|7119.36|7119.36|0
1627029000000|2021-07-23 08:30:00|7119.5|7119.5|7122.52|7122.52|7123.36|7123.36|7118.95|7118.95|0
1627029300000|2021-07-23 08:35:00|7122.87|7122.87|7127.9|7127.9|7131.76|7131.76|7122.52|7122.52|0
1627029600000|2021-07-23 08:40:00|7126.86|7126.86|7126.11|7126.11|7127.94|7127.94|7124.81|7124.81|0
1627029900000|2021-07-23 08:45:00|7127.16|7127.16|7125.51|7125.51|7127.45|7127.45|7124.19|7124.19|0
1627030200000|2021-07-23 08:50:00|7125.16|7125.16|7127.32|7127.32|7129.75|7129.75|7124.24|7124.24|0
1627030500000|2021-07-23 08:55:00|7128.01|7128.01|7123.89|7123.89|7128.36|7128.36|7123.89|7123.89|0
1627030800000|2021-07-23 09:00:00|7122.97|7122.97|7130.62|7130.62|7132.88|7132.88|7122.6|7122.6|0
1627031100000|2021-07-23 09:05:00|7131.32|7131.32|7139.4|7139.4|7139.95|7139.95|7128.31|7128.31|0
1627031400000|2021-07-23 09:10:00|7139.03|7139.03|7137.43|7137.43|7141.12|7141.12|7137.08|7137.08|0
1627031700000|2021-07-23 09:15:00|7137.08|7137.08|7138.24|7138.24|7138.24|7138.24|7136.34|7136.34|0
1627032000000|2021-07-23 09:20:00|7138.59|7138.59|7141.64|7141.64|7141.64|7141.64|7138.59|7138.59|0
1627032300000|2021-07-23 09:25:00|7142.33|7142.33|7141.55|7141.55|7142.33|7142.33|7138.97|7138.97|0
1627032600000|2021-07-23 09:30:00|7141.89|7141.89|7145.1|7145.1|7145.67|7145.67|7141.89|7141.89|0
1627032900000|2021-07-23 09:35:00|7146.15|7146.15|7148.45|7148.45|7151.79|7151.79|7146.15|7146.15|0
1627033200000|2021-07-23 09:40:00|7147.89|7147.89|7147.1|7147.1|7151.6|7151.6|7146.86|7146.86|0
1627033500000|2021-07-23 09:45:00|7146.75|7146.75|7153.13|7153.13|7153.13|7153.13|7146.4|7146.4|0
1627033800000|2021-07-23 09:50:00|7152.76|7152.76|7146.63|7146.63|7153.25|7153.25|7146.63|7146.63|0
1627034100000|2021-07-23 09:55:00|7146.99|7146.99|7140.24|7140.24|7146.99|7146.99|7139.35|7139.35|0
1627034400000|2021-07-23 10:00:00|7141.28|7141.28|7146.07|7146.07|7146.42|7146.42|7141.01|7141.01|0
1627034700000|2021-07-23 10:05:00|7145.6|7145.6|7145.84|7145.84|7146.45|7146.45|7143.35|7143.35|0
1627035000000|2021-07-23 10:10:00|7146.41|7146.41|7152.37|7152.37|7152.37|7152.37|7146.41|7146.41|0
1627035300000|2021-07-23 10:15:00|7152.02|7152.02|7147.51|7147.51|7152.02|7152.02|7146.88|7146.88|0
1627035600000|2021-07-23 10:20:00|7148.25|7148.25|7154.89|7154.89|7155.38|7155.38|7148.25|7148.25|0
1627035900000|2021-07-23 10:25:00|7155.24|7155.24|7155.48|7155.48|7159.02|7159.02|7155.24|7155.24|0
1627036200000|2021-07-23 10:30:00|7155.86|7155.86|7157.49|7157.49|7157.49|7157.49|7153.09|7153.09|0
1627036500000|2021-07-23 10:35:00|7157.08|7157.08|7156.85|7156.85|7158.99|7158.99|7156.55|7156.55|0
1627036800000|2021-07-23 10:40:00|7157.21|7157.21|7155.84|7155.84|7157.56|7157.56|7153.11|7153.11|0
1627037100000|2021-07-23 10:45:00|7155.48|7155.48|7155.21|7155.21|7157.8|7157.8|7154.57|7154.57|0
1627037400000|2021-07-23 10:50:00|7154.86|7154.86|7154.33|7154.33|7154.86|7154.86|7152.94|7152.94|0
1627037700000|2021-07-23 10:55:00|7153.98|7153.98|7162.64|7162.64|7162.64|7162.64|7153.98|7153.98|0
1627038000000|2021-07-23 11:00:00|7163.01|7163.01|7159.97|7159.97|7163.3|7163.3|7159.97|7159.97|0
1627038300000|2021-07-23 11:05:00|7160.32|7160.32|7162.9|7162.9|7162.9|7162.9|7157.81|7157.81|0
1627038600000|2021-07-23 11:10:00|7163.26|7163.26|7158.49|7158.49|7163.26|7163.26|7158.49|7158.49|0
1627038900000|2021-07-23 11:15:00|7158.14|7158.14|7157.32|7157.32|7158.14|7158.14|7154.88|7154.88|0
1627039200000|2021-07-23 11:20:00|7157.81|7157.81|7153.27|7153.27|7158.93|7158.93|7153.27|7153.27|0
1627039500000|2021-07-23 11:25:00|7152.92|7152.92|7148.91|7148.91|7152.92|7152.92|7147.44|7147.44|0
1627039800000|2021-07-23 11:30:00|7149.26|7149.26|7151.64|7151.64|7152.54|7152.54|7148.13|7148.13|0
1627040100000|2021-07-23 11:35:00|7152.39|7152.39|7154.38|7154.38|7156.93|7156.93|7152.39|7152.39|0
1627040400000|2021-07-23 11:40:00|7154.03|7154.03|7153.92|7153.92|7156.49|7156.49|7153.74|7153.74|0
1627040700000|2021-07-23 11:45:00|7154.27|7154.27|7154.94|7154.94|7154.94|7154.94|7152.02|7152.02|0
1627041000000|2021-07-23 11:50:00|7155.22|7155.22|7162.47|7162.47|7162.47|7162.47|7154.22|7154.22|0
1627041300000|2021-07-23 11:55:00|7162.85|7162.85|7166.77|7166.77|7166.77|7166.77|7161.63|7161.63|0
1627041600000|2021-07-23 12:00:00|7167.15|7167.15|7162.25|7162.25|7168.14|7168.14|7162.25|7162.25|0
1627041900000|2021-07-23 12:05:00|7161.88|7161.88|7160.74|7160.74|7162.23|7162.23|7160.37|7160.37|0
1627042200000|2021-07-23 12:10:00|7160.45|7160.45|7158.23|7158.23|7160.45|7160.45|7153.56|7153.56|0
1627042500000|2021-07-23 12:15:00|7158.98|7158.98|7160.01|7160.01|7161.2|7161.2|7158.84|7158.84|0
1627042800000|2021-07-23 12:20:00|7160.2|7160.2|7157.23|7157.23|7160.2|7160.2|7157.23|7157.23|0
1627043100000|2021-07-23 12:25:00|7157.42|7157.42|7156.76|7156.76|7157.92|7157.92|7156.41|7156.41|0
1627043400000|2021-07-23 12:30:00|7156.06|7156.06|7155.48|7155.48|7156.06|7156.06|7154.78|7154.78|0
1627043700000|2021-07-23 12:35:00|7155.66|7155.66|7156|7156|7157.77|7157.77|7155.31|7155.31|0
1627044000000|2021-07-23 12:40:00|7156.35|7156.35|7156.72|7156.72|7157.62|7157.62|7155.94|7155.94|0
1627044300000|2021-07-23 12:45:00|7156.37|7156.37|7155.98|7155.98|7157.29|7157.29|7154.4|7154.4|0
1627044600000|2021-07-23 12:50:00|7155.63|7155.63|7158.38|7158.38|7159.08|7159.08|7155.63|7155.63|0
1627044900000|2021-07-23 12:55:00|7158.09|7158.09|7158.06|7158.06|7161.08|7161.08|7158.06|7158.06|0
1627045200000|2021-07-23 13:00:00|7157.63|7157.63|7155.87|7155.87|7158.85|7158.85|7155.05|7155.05|0
1627045500000|2021-07-23 13:05:00|7156.22|7156.22|7154.54|7154.54|7156.86|7156.86|7154.18|7154.18|0
1627045800000|2021-07-23 13:10:00|7153.85|7153.85|7152.09|7152.09|7154.2|7154.2|7152.09|7152.09|0
1627046100000|2021-07-23 13:15:00|7152.44|7152.44|7149.21|7149.21|7152.86|7152.86|7148.45|7148.45|0
1627046400000|2021-07-23 13:20:00|7148.86|7148.86|7149.8|7149.8|7151.36|7151.36|7148.76|7148.76|0
1627046700000|2021-07-23 13:25:00|7149.45|7149.45|7146.15|7146.15|7149.9|7149.9|7145.6|7145.6|0
1627047000000|2021-07-23 13:30:00|7145.81|7145.81|7138.6|7138.6|7145.81|7145.81|7136.62|7136.62|0
1627047300000|2021-07-23 13:35:00|7138.79|7138.79|7137.17|7137.17|7142.05|7142.05|7135.91|7135.91|0
1627047600000|2021-07-23 13:40:00|7137.87|7137.87|7145.63|7145.63|7145.63|7145.63|7137.87|7137.87|0
1627047900000|2021-07-23 13:45:00|7145.91|7145.91|7142.1|7142.1|7145.91|7145.91|7141.09|7141.09|0
1627048200000|2021-07-23 13:50:00|7141.75|7141.75|7138.48|7138.48|7142.75|7142.75|7137.96|7137.96|0
1627048500000|2021-07-23 13:55:00|7136.6|7136.6|7134.37|7134.37|7138.75|7138.75|7133.35|7133.35|0
1627048800000|2021-07-23 14:00:00|7133.67|7133.67|7139.09|7139.09|7139.09|7139.09|7132.62|7132.62|0
1627049100000|2021-07-23 14:05:00|7139.44|7139.44|7141.12|7141.12|7143.53|7143.53|7139.25|7139.25|0
1627049400000|2021-07-23 14:10:00|7141.49|7141.49|7139.95|7139.95|7141.49|7141.49|7134.72|7134.72|0
1627049700000|2021-07-23 14:15:00|7139.6|7139.6|7137.34|7137.34|7142.29|7142.29|7137.34|7137.34|0
1627050000000|2021-07-23 14:20:00|7136.63|7136.63|7139.45|7139.45|7139.45|7139.45|7134.49|7134.49|0
1627050300000|2021-07-23 14:25:00|7139.07|7139.07|7144.43|7144.43|7144.43|7144.43|7139.07|7139.07|0
1627050600000|2021-07-23 14:30:00|7143.94|7143.94|7141.56|7141.56|7145.6|7145.6|7140.68|7140.68|0
1627050900000|2021-07-23 14:35:00|7142.26|7142.26|7142.73|7142.73|7147.57|7147.57|7142.26|7142.26|0
1627051200000|2021-07-23 14:40:00|7143.49|7143.49|7142.53|7142.53|7143.86|7143.86|7140.86|7140.86|0
1627051500000|2021-07-23 14:45:00|7143.28|7143.28|7143.68|7143.68|7143.69|7143.69|7140.38|7140.38|0
1627051800000|2021-07-23 14:50:00|7144.03|7144.03|7149|7149|7149.18|7149.18|7144.03|7144.03|0
1627052100000|2021-07-23 14:55:00|7148.25|7148.25|7147.96|7147.96|7149.87|7149.87|7147.08|7147.08|0
1627052400000|2021-07-23 15:00:00|7148.31|7148.31|7151.86|7151.86|7153.14|7153.14|7148.31|7148.31|0
1627052700000|2021-07-23 15:05:00|7151.3|7151.3|7154.74|7154.74|7154.74|7154.74|7150.62|7150.62|0
1627053000000|2021-07-23 15:10:00|7155.09|7155.09|7155.72|7155.72|7156.61|7156.61|7154.04|7154.04|0
1627053300000|2021-07-23 15:15:00|7156.06|7156.06|7162.76|7162.76|7164.42|7164.42|7156.06|7156.06|0
1627053600000|2021-07-23 15:20:00|7162.41|7162.41|7158.49|7158.49|7162.76|7162.76|7158.49|7158.49|0
1627053900000|2021-07-23 15:25:00|7158.14|7158.14|7161.61|7161.61|7163.3|7163.3|7157.14|7157.14|0
1627283700000|2021-07-26 07:15:00|7135.88|7135.88|7137.06|7137.06|7139.23|7139.23|7135.67|7135.67|0
1627284000000|2021-07-26 07:20:00|7136.69|7136.69|7137.92|7137.92|7138.52|7138.52|7136.34|7136.34|0
1627284300000|2021-07-26 07:25:00|7137.22|7137.22|7142.9|7142.9|7146.25|7146.25|7136.17|7136.17|0
1627284600000|2021-07-26 07:30:00|7143.25|7143.25|7147.35|7147.35|7149.09|7149.09|7142.97|7142.97|0
1627284900000|2021-07-26 07:35:00|7147.53|7147.53|7148.97|7148.97|7152.08|7152.08|7147.49|7147.49|0
1627285200000|2021-07-26 07:40:00|7148.04|7148.04|7145.07|7145.07|7148.04|7148.04|7143.32|7143.32|0
1627285500000|2021-07-26 07:45:00|7143.67|7143.67|7140.99|7140.99|7146.98|7146.98|7140.99|7140.99|0
1627285800000|2021-07-26 07:50:00|7140.29|7140.29|7146.03|7146.03|7146.03|7146.03|7140.29|7140.29|0
1627286100000|2021-07-26 07:55:00|7146.73|7146.73|7146.27|7146.27|7149.21|7149.21|7145.22|7145.22|0
1627286400000|2021-07-26 08:00:00|7145.92|7145.92|7141.92|7141.92|7146.21|7146.21|7140.3|7140.3|0
1627286700000|2021-07-26 08:05:00|7142.21|7142.21|7136.31|7136.31|7142.5|7142.5|7135.61|7135.61|0
1627287000000|2021-07-26 08:10:00|7135.94|7135.94|7142.92|7142.92|7142.92|7142.92|7135.01|7135.01|0
1627287300000|2021-07-26 08:15:00|7142.57|7142.57|7150.48|7150.48|7150.48|7150.48|7141.87|7141.87|0
1627287600000|2021-07-26 08:20:00|7150|7150|7153.02|7153.02|7153.02|7153.02|7147.27|7147.27|0
1627287900000|2021-07-26 08:25:00|7153.37|7153.37|7155.01|7155.01|7155.99|7155.99|7152|7152|0
1627288200000|2021-07-26 08:30:00|7154.26|7154.26|7158.47|7158.47|7159.24|7159.24|7154.26|7154.26|0
1627288500000|2021-07-26 08:35:00|7158.82|7158.82|7166.05|7166.05|7167.9|7167.9|7158.82|7158.82|0
1627288800000|2021-07-26 08:40:00|7165.68|7165.68|7161.84|7161.84|7167.23|7167.23|7161.84|7161.84|0
1627289100000|2021-07-26 08:45:00|7162.05|7162.05|7158.02|7158.02|7164.05|7164.05|7158.02|7158.02|0
1627289400000|2021-07-26 08:50:00|7156.89|7156.89|7157.32|7157.32|7157.83|7157.83|7155.95|7155.95|0
1627289700000|2021-07-26 08:55:00|7157.13|7157.13|7155.49|7155.49|7158.12|7158.12|7154.11|7154.11|0
1627290000000|2021-07-26 09:00:00|7156.06|7156.06|7153.28|7153.28|7156.99|7156.99|7153.28|7153.28|0
1627290300000|2021-07-26 09:05:00|7153.63|7153.63|7157.79|7157.79|7159.61|7159.61|7153.63|7153.63|0
1627290600000|2021-07-26 09:10:00|7157.44|7157.44|7157.35|7157.35|7157.56|7157.56|7155.35|7155.35|0
1627290900000|2021-07-26 09:15:00|7157.53|7157.53|7160.71|7160.71|7161.48|7161.48|7156.11|7156.11|0
1627291200000|2021-07-26 09:20:00|7161.4|7161.4|7162.08|7162.08|7163.77|7163.77|7161.4|7161.4|0
1627291500000|2021-07-26 09:25:00|7162.83|7162.83|7167.69|7167.69|7169.29|7169.29|7162.83|7162.83|0
1627291800000|2021-07-26 09:30:00|7168.39|7168.39|7171.91|7171.91|7172.25|7172.25|7167.45|7167.45|0
1627292100000|2021-07-26 09:35:00|7171.62|7171.62|7166.46|7166.46|7171.62|7171.62|7164.73|7164.73|0
1627292400000|2021-07-26 09:40:00|7167.51|7167.51|7165.48|7165.48|7169.94|7169.94|7165.48|7165.48|0
1627292700000|2021-07-26 09:45:00|7166.18|7166.18|7169.17|7169.17|7170.01|7170.01|7166.18|7166.18|0
1627293000000|2021-07-26 09:50:00|7169.36|7169.36|7167.73|7167.73|7169.36|7169.36|7164.16|7164.16|0
1627293300000|2021-07-26 09:55:00|7168.22|7168.22|7166.27|7166.27|7169.2|7169.2|7165.56|7165.56|0
1627293600000|2021-07-26 10:00:00|7165.78|7165.78|7167.15|7167.15|7167.26|7167.26|7165.18|7165.18|0
1627293900000|2021-07-26 10:05:00|7167.49|7167.49|7174.92|7174.92|7176.56|7176.56|7167.49|7167.49|0
1627294200000|2021-07-26 10:10:00|7174.22|7174.22|7173.93|7173.93|7176.54|7176.54|7173.6|7173.6|0
1627294500000|2021-07-26 10:15:00|7173.22|7173.22|7165.9|7165.9|7173.22|7173.22|7165.9|7165.9|0
1627294800000|2021-07-26 10:20:00|7164.77|7164.77|7161.96|7161.96|7164.77|7164.77|7161.93|7161.93|0
1627295100000|2021-07-26 10:25:00|7161.62|7161.62|7163.56|7163.56|7163.56|7163.56|7161.27|7161.27|0
1627295400000|2021-07-26 10:30:00|7163.19|7163.19|7168.26|7168.26|7169.27|7169.27|7163.19|7163.19|0
1627295700000|2021-07-26 10:35:00|7168.75|7168.75|7163.99|7163.99|7172.26|7172.26|7163.99|7163.99|0
1627296000000|2021-07-26 10:40:00|7163.7|7163.7|7161.12|7161.12|7165.04|7165.04|7161.12|7161.12|0
1627296300000|2021-07-26 10:45:00|7161.46|7161.46|7160.8|7160.8|7161.46|7161.46|7157.47|7157.47|0
1627296600000|2021-07-26 10:50:00|7161.5|7161.5|7159.1|7159.1|7162.21|7162.21|7159.1|7159.1|0
1627296900000|2021-07-26 10:55:00|7159.8|7159.8|7157.75|7157.75|7159.8|7159.8|7156.58|7156.58|0
1627297200000|2021-07-26 11:00:00|7157.56|7157.56|7158.05|7158.05|7158.06|7158.06|7155.35|7155.35|0
1627297500000|2021-07-26 11:05:00|7157.68|7157.68|7159.54|7159.54|7161.84|7161.84|7157.68|7157.68|0
1627297800000|2021-07-26 11:10:00|7159.16|7159.16|7158.99|7158.99|7159.16|7159.16|7157.58|7157.58|0
1627298100000|2021-07-26 11:15:00|7159.57|7159.57|7163.72|7163.72|7163.72|7163.72|7159.28|7159.28|0
1627298400000|2021-07-26 11:20:00|7162.8|7162.8|7164.45|7164.45|7164.45|7164.45|7162.1|7162.1|0
1627298700000|2021-07-26 11:25:00|7164.94|7164.94|7167.03|7167.03|7167.03|7167.03|7164.86|7164.86|0
1627299000000|2021-07-26 11:30:00|7166.28|7166.28|7166|7166|7168.26|7168.26|7165.09|7165.09|0
1627299300000|2021-07-26 11:35:00|7166.35|7166.35|7173.24|7173.24|7173.24|7173.24|7166.35|7166.35|0
1627299600000|2021-07-26 11:40:00|7173.06|7173.06|7171.12|7171.12|7173.74|7173.74|7170.41|7170.41|0
1627299900000|2021-07-26 11:45:00|7170.77|7170.77|7173|7173|7173|7173|7170.4|7170.4|0
1627300200000|2021-07-26 11:50:00|7172.71|7172.71|7173.32|7173.32|7173.61|7173.61|7169.03|7169.03|0
1627300500000|2021-07-26 11:55:00|7172.97|7172.97|7177.47|7177.47|7178.31|7178.31|7172.48|7172.48|0
1627300800000|2021-07-26 12:00:00|7177.96|7177.96|7176.29|7176.29|7177.96|7177.96|7173.95|7173.95|0
1627301100000|2021-07-26 12:05:00|7176.67|7176.67|7172.6|7172.6|7177.37|7177.37|7172.6|7172.6|0
1627301400000|2021-07-26 12:10:00|7172.22|7172.22|7174.93|7174.93|7175.69|7175.69|7172.22|7172.22|0
1627301700000|2021-07-26 12:15:00|7175.63|7175.63|7183.4|7183.4|7183.4|7183.4|7174.24|7174.24|0
1627302000000|2021-07-26 12:20:00|7184.52|7184.52|7185.01|7185.01|7185.36|7185.36|7184.12|7184.12|0
1627302300000|2021-07-26 12:25:00|7186.27|7186.27|7182.26|7182.26|7186.27|7186.27|7181.13|7181.13|0
1627302600000|2021-07-26 12:30:00|7183.24|7183.24|7178.72|7178.72|7184.1|7184.1|7176.64|7176.64|0
1627302900000|2021-07-26 12:35:00|7178.24|7178.24|7182.32|7182.32|7183.34|7183.34|7176.46|7176.46|0
1627303200000|2021-07-26 12:40:00|7182.67|7182.67|7182.88|7182.88|7183.58|7183.58|7180.86|7180.86|0
1627303500000|2021-07-26 12:45:00|7182.19|7182.19|7175.79|7175.79|7182.19|7182.19|7175.79|7175.79|0
1627303800000|2021-07-26 12:50:00|7176.28|7176.28|7175.8|7175.8|7177.97|7177.97|7174.1|7174.1|0
1627304100000|2021-07-26 12:55:00|7175.99|7175.99|7174.87|7174.87|7177.98|7177.98|7174.53|7174.53|0
1627304400000|2021-07-26 13:00:00|7173.36|7173.36|7177.61|7177.61|7178.62|7178.62|7172.65|7172.65|0
1627304700000|2021-07-26 13:05:00|7177.9|7177.9|7175.7|7175.7|7177.9|7177.9|7175.33|7175.33|0
1627305000000|2021-07-26 13:10:00|7176.83|7176.83|7177.01|7177.01|7180.37|7180.37|7176.15|7176.15|0
1627305300000|2021-07-26 13:15:00|7177.2|7177.2|7177.87|7177.87|7181.51|7181.51|7176.71|7176.71|0
1627305600000|2021-07-26 13:20:00|7176.89|7176.89|7173.89|7173.89|7176.89|7176.89|7172.49|7172.49|0
1627305900000|2021-07-26 13:25:00|7174.99|7174.99|7172.17|7172.17|7175.34|7175.34|7169.57|7169.57|0
1627306200000|2021-07-26 13:30:00|7171.48|7171.48|7173.67|7173.67|7178.87|7178.87|7170.43|7170.43|0
1627306500000|2021-07-26 13:35:00|7174.37|7174.37|7167.7|7167.7|7174.37|7174.37|7163.01|7163.01|0
1627306800000|2021-07-26 13:40:00|7168.45|7168.45|7159.25|7159.25|7168.45|7168.45|7158.62|7158.62|0
1627307100000|2021-07-26 13:45:00|7159.44|7159.44|7163.04|7163.04|7163.73|7163.73|7159.44|7159.44|0
1627307400000|2021-07-26 13:50:00|7162.85|7162.85|7164.58|7164.58|7167.8|7167.8|7162.38|7162.38|0
1627307700000|2021-07-26 13:55:00|7164.76|7164.76|7166.76|7166.76|7170.25|7170.25|7164.28|7164.28|0
1627308000000|2021-07-26 14:00:00|7166.28|7166.28|7173.39|7173.39|7175.78|7175.78|7164.81|7164.81|0
1627308300000|2021-07-26 14:05:00|7174.08|7174.08|7172.27|7172.27|7175.57|7175.57|7172.07|7172.07|0
1627308600000|2021-07-26 14:10:00|7172.76|7172.76|7164.36|7164.36|7174.69|7174.69|7163.88|7163.88|0
1627308900000|2021-07-26 14:15:00|7165.11|7165.11|7164.23|7164.23|7166.33|7166.33|7163.24|7163.24|0
1627309200000|2021-07-26 14:20:00|7163.1|7163.1|7156.56|7156.56|7163.1|7163.1|7156.56|7156.56|0
1627309500000|2021-07-26 14:25:00|7156.27|7156.27|7152.03|7152.03|7156.27|7156.27|7151.73|7151.73|0
1627309800000|2021-07-26 14:30:00|7152.72|7152.72|7149.39|7149.39|7154.11|7154.11|7147.57|7147.57|0
1627310100000|2021-07-26 14:35:00|7149.04|7149.04|7143.49|7143.49|7150.27|7150.27|7142.61|7142.61|0
1627310400000|2021-07-26 14:40:00|7142.8|7142.8|7135.31|7135.31|7143.52|7143.52|7135.31|7135.31|0
1627310700000|2021-07-26 14:45:00|7135.66|7135.66|7140.72|7140.72|7140.72|7140.72|7135.11|7135.11|0
1627311000000|2021-07-26 14:50:00|7140.03|7140.03|7138.3|7138.3|7140.19|7140.19|7138.11|7138.11|0
1627311300000|2021-07-26 14:55:00|7138.01|7138.01|7137.31|7137.31|7139.88|7139.88|7136.57|7136.57|0
1627311600000|2021-07-26 15:00:00|7136.83|7136.83|7138.7|7138.7|7139.05|7139.05|7134.64|7134.64|0
1627311900000|2021-07-26 15:05:00|7138.35|7138.35|7141.24|7141.24|7141.29|7141.29|7138.35|7138.35|0
1627312200000|2021-07-26 15:10:00|7141.59|7141.59|7142.58|7142.58|7144.03|7144.03|7141.59|7141.59|0
1627312500000|2021-07-26 15:15:00|7142.39|7142.39|7144.64|7144.64|7144.64|7144.64|7140.86|7140.86|0
1627312800000|2021-07-26 15:20:00|7144.99|7144.99|7143.24|7143.24|7146.22|7146.22|7143.1|7143.1|0
1627313100000|2021-07-26 15:25:00|7142.86|7142.86|7150.57|7150.57|7150.57|7150.57|7142.33|7142.33|0
1627370100000|2021-07-27 07:15:00|7100.56|7100.56|7093.66|7093.66|7101.04|7101.04|7090.84|7090.84|0
1627370400000|2021-07-27 07:20:00|7093.17|7093.17|7078.36|7078.36|7093.17|7093.17|7078.24|7078.24|0
1627370700000|2021-07-27 07:25:00|7075.73|7075.73|7080.11|7080.11|7080.46|7080.46|7073.69|7073.69|0
1627371000000|2021-07-27 07:30:00|7079.76|7079.76|7083.3|7083.3|7083.3|7083.3|7073.37|7073.37|0
1627371300000|2021-07-27 07:35:00|7082.93|7082.93|7070.22|7070.22|7082.93|7082.93|7070.22|7070.22|0
1627371600000|2021-07-27 07:40:00|7069.87|7069.87|7074.63|7074.63|7076.13|7076.13|7064.89|7064.89|0
1627371900000|2021-07-27 07:45:00|7075.21|7075.21|7083.29|7083.29|7084.61|7084.61|7071.56|7071.56|0
1627372200000|2021-07-27 07:50:00|7082.6|7082.6|7083.77|7083.77|7083.77|7083.77|7075.51|7075.51|0
1627372500000|2021-07-27 07:55:00|7086.78|7086.78|7095.06|7095.06|7096.8|7096.8|7085.07|7085.07|0
1627372800000|2021-07-27 08:00:00|7094.7|7094.7|7095.62|7095.62|7096.19|7096.19|7092.56|7092.56|0
1627373100000|2021-07-27 08:05:00|7095.97|7095.97|7106.39|7106.39|7107.76|7107.76|7095.97|7095.97|0
1627373400000|2021-07-27 08:10:00|7106.04|7106.04|7096.13|7096.13|7106.04|7106.04|7094.44|7094.44|0
1627373700000|2021-07-27 08:15:00|7095.95|7095.95|7088.03|7088.03|7098.97|7098.97|7088.03|7088.03|0
1627374000000|2021-07-27 08:20:00|7087.68|7087.68|7085.62|7085.62|7089.63|7089.63|7084.24|7084.24|0
1627374300000|2021-07-27 08:25:00|7085.97|7085.97|7079.28|7079.28|7086.13|7086.13|7079.28|7079.28|0
1627374600000|2021-07-27 08:30:00|7079.62|7079.62|7089.81|7089.81|7089.81|7089.81|7079.62|7079.62|0
1627374900000|2021-07-27 08:35:00|7089.46|7089.46|7089.14|7089.14|7091.85|7091.85|7089.14|7089.14|0
1627375200000|2021-07-27 08:40:00|7088.96|7088.96|7100.49|7100.49|7100.73|7100.73|7088.26|7088.26|0
1627375500000|2021-07-27 08:45:00|7101.64|7101.64|7100.92|7100.92|7101.64|7101.64|7098.06|7098.06|0
1627375800000|2021-07-27 08:50:00|7101.27|7101.27|7104.77|7104.77|7106.84|7106.84|7100.74|7100.74|0
1627376100000|2021-07-27 08:55:00|7104.07|7104.07|7100.72|7100.72|7106.87|7106.87|7100.23|7100.23|0
1627376400000|2021-07-27 09:00:00|7100.02|7100.02|7090.23|7090.23|7100.37|7100.37|7090.23|7090.23|0
1627376700000|2021-07-27 09:05:00|7090.58|7090.58|7090.08|7090.08|7091.75|7091.75|7089.32|7089.32|0
1627377000000|2021-07-27 09:10:00|7090.37|7090.37|7090.45|7090.45|7094.17|7094.17|7090.1|7090.1|0
1627377300000|2021-07-27 09:15:00|7090.83|7090.83|7102.01|7102.01|7103.68|7103.68|7090.83|7090.83|0
1627377600000|2021-07-27 09:20:00|7102.36|7102.36|7104.77|7104.77|7105.26|7105.26|7100.18|7100.18|0
1627377900000|2021-07-27 09:25:00|7103.72|7103.72|7105.26|7105.26|7105.44|7105.44|7102.62|7102.62|0
1627378200000|2021-07-27 09:30:00|7105.75|7105.75|7114.17|7114.17|7114.52|7114.52|7105.75|7105.75|0
1627378500000|2021-07-27 09:35:00|7114.52|7114.52|7128.66|7128.66|7129.23|7129.23|7114.52|7114.52|0
1627378800000|2021-07-27 09:40:00|7129.79|7129.79|7128.67|7128.67|7130.78|7130.78|7126.86|7126.86|0
1627379100000|2021-07-27 09:45:00|7129.02|7129.02|7129.23|7129.23|7129.37|7129.37|7126.31|7126.31|0
1627379400000|2021-07-27 09:50:00|7129.44|7129.44|7133.28|7133.28|7134.73|7134.73|7128.06|7128.06|0
1627379700000|2021-07-27 09:55:00|7133.63|7133.63|7133.48|7133.48|7133.79|7133.79|7131.89|7131.89|0
1627380000000|2021-07-27 10:00:00|7133.83|7133.83|7145.48|7145.48|7145.66|7145.66|7133.83|7133.83|0
1627380300000|2021-07-27 10:05:00|7146.18|7146.18|7147.42|7147.42|7147.42|7147.42|7143.36|7143.36|0
1627380600000|2021-07-27 10:10:00|7148.12|7148.12|7140.2|7140.2|7150.98|7150.98|7139.86|7139.86|0
1627380900000|2021-07-27 10:15:00|7139.51|7139.51|7144.71|7144.71|7144.71|7144.71|7139.51|7139.51|0
1627381200000|2021-07-27 10:20:00|7145.59|7145.59|7152.53|7152.53|7154|7154|7145.59|7145.59|0
1627381500000|2021-07-27 10:25:00|7152.88|7152.88|7155.04|7155.04|7155.04|7155.04|7151.78|7151.78|0
1627381800000|2021-07-27 10:30:00|7155.22|7155.22|7157.25|7157.25|7158.21|7158.21|7155.22|7155.22|0
1627382100000|2021-07-27 10:35:00|7157.43|7157.43|7153.91|7153.91|7158.17|7158.17|7152.49|7152.49|0
1627382400000|2021-07-27 10:40:00|7155.03|7155.03|7155.35|7155.35|7155.7|7155.7|7152.88|7152.88|0
1627382700000|2021-07-27 10:45:00|7155.64|7155.64|7157.08|7157.08|7157.11|7157.11|7155.63|7155.63|0
1627383000000|2021-07-27 10:50:00|7157.45|7157.45|7155.84|7155.84|7158.32|7158.32|7155.84|7155.84|0
1627383300000|2021-07-27 10:55:00|7156.19|7156.19|7161.64|7161.64|7161.64|7161.64|7155.82|7155.82|0
1627383600000|2021-07-27 11:00:00|7163.15|7163.15|7166.37|7166.37|7166.37|7166.37|7162.5|7162.5|0
1627383900000|2021-07-27 11:05:00|7166.56|7166.56|7171.38|7171.38|7171.54|7171.54|7166.56|7166.56|0
1627384200000|2021-07-27 11:10:00|7171.03|7171.03|7170.7|7170.7|7171.78|7171.78|7169.43|7169.43|0
1627384500000|2021-07-27 11:15:00|7171.82|7171.82|7173.01|7173.01|7173.01|7173.01|7171.8|7171.8|0
1627384800000|2021-07-27 11:20:00|7171.96|7171.96|7167.35|7167.35|7172.68|7172.68|7166.3|7166.3|0
1627385100000|2021-07-27 11:25:00|7168.04|7168.04|7169.26|7169.26|7170.49|7170.49|7167.49|7167.49|0
1627385400000|2021-07-27 11:30:00|7169.61|7169.61|7172.43|7172.43|7172.43|7172.43|7168.7|7168.7|0
1627385700000|2021-07-27 11:35:00|7172.8|7172.8|7179.57|7179.57|7179.57|7179.57|7172.26|7172.26|0
1627386000000|2021-07-27 11:40:00|7180.27|7180.27|7176.72|7176.72|7180.27|7180.27|7176.02|7176.02|0
1627386300000|2021-07-27 11:45:00|7177.21|7177.21|7171.52|7171.52|7177.21|7177.21|7171.52|7171.52|0
1627386600000|2021-07-27 11:50:00|7171.17|7171.17|7168.46|7168.46|7171.17|7171.17|7168.46|7168.46|0
1627386900000|2021-07-27 11:55:00|7169.16|7169.16|7170.07|7170.07|7170.62|7170.62|7168.05|7168.05|0
1627387200000|2021-07-27 12:00:00|7169.66|7169.66|7169.54|7169.54|7169.88|7169.88|7168.76|7168.76|0
1627387500000|2021-07-27 12:05:00|7170.11|7170.11|7169.19|7169.19|7171.7|7171.7|7167.39|7167.39|0
1627387800000|2021-07-27 12:10:00|7168.81|7168.81|7165.22|7165.22|7168.81|7168.81|7165.22|7165.22|0
1627388100000|2021-07-27 12:15:00|7164.52|7164.52|7158.98|7158.98|7164.52|7164.52|7158.98|7158.98|0
1627388400000|2021-07-27 12:20:00|7158.63|7158.63|7157.17|7157.17|7162.21|7162.21|7156.68|7156.68|0
1627388700000|2021-07-27 12:25:00|7157.46|7157.46|7153.57|7153.57|7157.46|7157.46|7152.34|7152.34|0
1627389000000|2021-07-27 12:30:00|7154.7|7154.7|7152.79|7152.79|7155.73|7155.73|7152.6|7152.6|0
1627389300000|2021-07-27 12:35:00|7152.6|7152.6|7154.09|7154.09|7154.09|7154.09|7150.04|7150.04|0
1627389600000|2021-07-27 12:40:00|7153.91|7153.91|7161.82|7161.82|7161.82|7161.82|7153.91|7153.91|0
1627389900000|2021-07-27 12:45:00|7161.12|7161.12|7168.25|7168.25|7168.25|7168.25|7159.99|7159.99|0
1627390200000|2021-07-27 12:50:00|7168.06|7168.06|7172.87|7172.87|7172.87|7172.87|7168.06|7168.06|0
1627390500000|2021-07-27 12:55:00|7172.12|7172.12|7173.33|7173.33|7175.42|7175.42|7171.07|7171.07|0
1627390800000|2021-07-27 13:00:00|7174.08|7174.08|7177.09|7177.09|7177.09|7177.09|7171.82|7171.82|0
1627391100000|2021-07-27 13:05:00|7177.38|7177.38|7174.96|7174.96|7177.75|7177.75|7174.59|7174.59|0
1627391400000|2021-07-27 13:10:00|7174.48|7174.48|7170.51|7170.51|7175.05|7175.05|7170.51|7170.51|0
1627391700000|2021-07-27 13:15:00|7170.86|7170.86|7172.35|7172.35|7172.7|7172.7|7169.4|7169.4|0
1627392000000|2021-07-27 13:20:00|7173.48|7173.48|7171.06|7171.06|7174.48|7174.48|7170.31|7170.31|0
1627392300000|2021-07-27 13:25:00|7170.68|7170.68|7171.34|7171.34|7171.54|7171.54|7169.79|7169.79|0
1627392600000|2021-07-27 13:30:00|7170.99|7170.99|7165.6|7165.6|7172.56|7172.56|7159.25|7159.25|0
1627392900000|2021-07-27 13:35:00|7166.75|7166.75|7166.54|7166.54|7171.39|7171.39|7159.24|7159.24|0
1627393200000|2021-07-27 13:40:00|7166.05|7166.05|7155.37|7155.37|7166.05|7166.05|7155.37|7155.37|0
1627393500000|2021-07-27 13:45:00|7155.72|7155.72|7168.39|7168.39|7169.47|7169.47|7155.72|7155.72|0
1627393800000|2021-07-27 13:50:00|7168.77|7168.77|7166.19|7166.19|7170.26|7170.26|7164.11|7164.11|0
1627394100000|2021-07-27 13:55:00|7165.84|7165.84|7166.77|7166.77|7168.25|7168.25|7164.56|7164.56|0
1627394400000|2021-07-27 14:00:00|7166.07|7166.07|7171.98|7171.98|7176.06|7176.06|7165.06|7165.06|0
1627394700000|2021-07-27 14:05:00|7171.42|7171.42|7173.21|7173.21|7174.23|7174.23|7171.42|7171.42|0
1627395000000|2021-07-27 14:10:00|7172.86|7172.86|7164.55|7164.55|7172.86|7172.86|7164.55|7164.55|0
1627395300000|2021-07-27 14:15:00|7164.36|7164.36|7168.7|7168.7|7168.7|7168.7|7163.38|7163.38|0
1627395600000|2021-07-27 14:20:00|7168.99|7168.99|7176.03|7176.03|7177.43|7177.43|7168.99|7168.99|0
1627395900000|2021-07-27 14:25:00|7175.85|7175.85|7183.85|7183.85|7183.85|7183.85|7174.98|7174.98|0
1627396200000|2021-07-27 14:30:00|7182.96|7182.96|7173.51|7173.51|7182.96|7182.96|7173.49|7173.49|0
1627396500000|2021-07-27 14:35:00|7173.88|7173.88|7172.07|7172.07|7178.89|7178.89|7172.07|7172.07|0
1627396800000|2021-07-27 14:40:00|7172.25|7172.25|7170.92|7170.92|7178.46|7178.46|7170.92|7170.92|0
1627397100000|2021-07-27 14:45:00|7170.57|7170.57|7170.28|7170.28|7171.35|7171.35|7168.54|7168.54|0
1627397400000|2021-07-27 14:50:00|7171.03|7171.03|7169.28|7169.28|7171.03|7171.03|7167.05|7167.05|0
1627397700000|2021-07-27 14:55:00|7169.46|7169.46|7172.2|7172.2|7173.6|7173.6|7168.71|7168.71|0
1627398000000|2021-07-27 15:00:00|7172.55|7172.55|7172.47|7172.47|7174.47|7174.47|7169.67|7169.67|0
1627398300000|2021-07-27 15:05:00|7171.34|7171.34|7168.92|7168.92|7172.33|7172.33|7168.57|7168.57|0
1627398600000|2021-07-27 15:10:00|7169.29|7169.29|7172.69|7172.69|7173.04|7173.04|7168.17|7168.17|0
1627398900000|2021-07-27 15:15:00|7172.51|7172.51|7165.78|7165.78|7173.79|7173.79|7165.78|7165.78|0
1627399200000|2021-07-27 15:20:00|7165.41|7165.41|7166.05|7166.05|7170.46|7170.46|7164.4|7164.4|0
1627399500000|2021-07-27 15:25:00|7167.03|7167.03|7171.76|7171.76|7172.11|7172.11|7163.35|7163.35|0
1627456500000|2021-07-28 07:15:00|7144.82|7144.82|7143.65|7143.65|7157.81|7157.81|7143.16|7143.16|0
1627456800000|2021-07-28 07:20:00|7144.14|7144.14|7161.01|7161.01|7163.8|7163.8|7144.14|7144.14|0
1627457100000|2021-07-28 07:25:00|7165.14|7165.14|7181.73|7181.73|7182.51|7182.51|7165.14|7165.14|0
1627457400000|2021-07-28 07:30:00|7182.47|7182.47|7176.99|7176.99|7183.58|7183.58|7172.78|7172.78|0
1627457700000|2021-07-28 07:35:00|7177.28|7177.28|7178.88|7178.88|7183.94|7183.94|7177|7177|0
1627458000000|2021-07-28 07:40:00|7179.37|7179.37|7180.39|7180.39|7180.39|7180.39|7174.53|7174.53|0
1627458300000|2021-07-28 07:45:00|7180.58|7180.58|7180.48|7180.48|7181.73|7181.73|7179.1|7179.1|0
1627458600000|2021-07-28 07:50:00|7180.85|7180.85|7183.67|7183.67|7187.58|7187.58|7179.78|7179.78|0
1627458900000|2021-07-28 07:55:00|7184.04|7184.04|7184.68|7184.68|7184.68|7184.68|7181.73|7181.73|0
1627459200000|2021-07-28 08:00:00|7184.39|7184.39|7196.69|7196.69|7196.69|7196.69|7183.06|7183.06|0
1627459500000|2021-07-28 08:05:00|7197.38|7197.38|7194.76|7194.76|7199.2|7199.2|7194.76|7194.76|0
1627459800000|2021-07-28 08:10:00|7194.48|7194.48|7193.35|7193.35|7196.57|7196.57|7192.12|7192.12|0
1627460100000|2021-07-28 08:15:00|7192.3|7192.3|7196.56|7196.56|7197.27|7197.27|7189.95|7189.95|0
1627460400000|2021-07-28 08:20:00|7197.26|7197.26|7198.62|7198.62|7202.23|7202.23|7197.26|7197.26|0
1627460700000|2021-07-28 08:25:00|7198.24|7198.24|7199.8|7199.8|7201.13|7201.13|7198.24|7198.24|0
1627461000000|2021-07-28 08:30:00|7200.09|7200.09|7202.42|7202.42|7202.42|7202.42|7197.76|7197.76|0
1627461300000|2021-07-28 08:35:00|7202.07|7202.07|7198.07|7198.07|7204.1|7204.1|7198.07|7198.07|0
1627461600000|2021-07-28 08:40:00|7197.37|7197.37|7191.49|7191.49|7199.98|7199.98|7191.49|7191.49|0
1627461900000|2021-07-28 08:45:00|7191.84|7191.84|7188.41|7188.41|7191.84|7191.84|7187.58|7187.58|0
1627462200000|2021-07-28 08:50:00|7187.65|7187.65|7194.54|7194.54|7194.54|7194.54|7187|7187|0
1627462500000|2021-07-28 08:55:00|7194.72|7194.72|7192.92|7192.92|7196.08|7196.08|7192.92|7192.92|0
1627462800000|2021-07-28 09:00:00|7193.26|7193.26|7197.22|7197.22|7197.92|7197.92|7193.26|7193.26|0
1627463100000|2021-07-28 09:05:00|7197.79|7197.79|7192.75|7192.75|7198.35|7198.35|7192.75|7192.75|0
1627463400000|2021-07-28 09:10:00|7193.1|7193.1|7193.34|7193.34|7193.89|7193.89|7190.88|7190.88|0
1627463700000|2021-07-28 09:15:00|7196.34|7196.34|7197.94|7197.94|7200.99|7200.99|7196.16|7196.16|0
1627464000000|2021-07-28 09:20:00|7199.06|7199.06|7203.6|7203.6|7205.56|7205.56|7199.06|7199.06|0
1627464300000|2021-07-28 09:25:00|7203.95|7203.95|7203.39|7203.39|7207.88|7207.88|7203.19|7203.19|0
1627464600000|2021-07-28 09:30:00|7202.91|7202.91|7201.53|7201.53|7203.6|7203.6|7199.98|7199.98|0
1627464900000|2021-07-28 09:35:00|7200.83|7200.83|7198.01|7198.01|7202.71|7202.71|7196.21|7196.21|0
1627465200000|2021-07-28 09:40:00|7198.19|7198.19|7199.61|7199.61|7200.6|7200.6|7198.19|7198.19|0
1627465500000|2021-07-28 09:45:00|7200.31|7200.31|7197.8|7197.8|7200.31|7200.31|7196.96|7196.96|0
1627465800000|2021-07-28 09:50:00|7198.09|7198.09|7204.71|7204.71|7206.76|7206.76|7198.09|7198.09|0
1627466100000|2021-07-28 09:55:00|7205.06|7205.06|7203.19|7203.19|7208.07|7208.07|7203.19|7203.19|0
1627466400000|2021-07-28 10:00:00|7203.54|7203.54|7205.81|7205.81|7208.24|7208.24|7203.54|7203.54|0
1627466700000|2021-07-28 10:05:00|7205.12|7205.12|7202.48|7202.48|7206.85|7206.85|7202.48|7202.48|0
1627467000000|2021-07-28 10:10:00|7202.13|7202.13|7194.3|7194.3|7202.83|7202.83|7194.3|7194.3|0
1627467300000|2021-07-28 10:15:00|7194.65|7194.65|7198.85|7198.85|7198.85|7198.85|7190.45|7190.45|0
1627467600000|2021-07-28 10:20:00|7198.5|7198.5|7199.02|7199.02|7199.89|7199.89|7196.19|7196.19|0
1627467900000|2021-07-28 10:25:00|7201.65|7201.65|7206.94|7206.94|7206.94|7206.94|7201.65|7201.65|0
1627468200000|2021-07-28 10:30:00|7206.24|7206.24|7212.16|7212.16|7212.72|7212.72|7205.09|7205.09|0
1627468500000|2021-07-28 10:35:00|7212.85|7212.85|7210.6|7210.6|7212.85|7212.85|7208.31|7208.31|0
1627468800000|2021-07-28 10:40:00|7210.25|7210.25|7211.45|7211.45|7213.44|7213.44|7210.25|7210.25|0
1627469100000|2021-07-28 10:45:00|7211.11|7211.11|7211.51|7211.51|7212.26|7212.26|7209.33|7209.33|0
1627469400000|2021-07-28 10:50:00|7211.86|7211.86|7208.92|7208.92|7211.86|7211.86|7208.43|7208.43|0
1627469700000|2021-07-28 10:55:00|7208.54|7208.54|7208.72|7208.72|7210.49|7210.49|7208.37|7208.37|0
1627470000000|2021-07-28 11:00:00|7207.22|7207.22|7203.26|7203.26|7208.74|7208.74|7203.26|7203.26|0
1627470300000|2021-07-28 11:05:00|7203.75|7203.75|7204.89|7204.89|7205.29|7205.29|7201.05|7201.05|0
1627470600000|2021-07-28 11:10:00|7203.84|7203.84|7207.74|7207.74|7207.74|7207.74|7203.14|7203.14|0
1627470900000|2021-07-28 11:15:00|7207.25|7207.25|7207.01|7207.01|7207.82|7207.82|7205.11|7205.11|0
1627471200000|2021-07-28 11:20:00|7208.14|7208.14|7211.86|7211.86|7211.86|7211.86|7208.14|7208.14|0
1627471500000|2021-07-28 11:25:00|7212.21|7212.21|7213.12|7213.12|7214.31|7214.31|7212|7212|0
1627471800000|2021-07-28 11:30:00|7213.47|7213.47|7216.05|7216.05|7217.18|7217.18|7212.4|7212.4|0
1627472100000|2021-07-28 11:35:00|7217.18|7217.18|7211.43|7211.43|7217.18|7217.18|7210.73|7210.73|0
1627472400000|2021-07-28 11:40:00|7210.67|7210.67|7209.77|7209.77|7211.48|7211.48|7209.23|7209.23|0
1627472700000|2021-07-28 11:45:00|7210.14|7210.14|7208|7208|7212.29|7212.29|7208|7208|0
1627473000000|2021-07-28 11:50:00|7207.29|7207.29|7201.46|7201.46|7207.29|7207.29|7201.46|7201.46|0
1627473300000|2021-07-28 11:55:00|7201.81|7201.81|7199.3|7199.3|7202.51|7202.51|7198.53|7198.53|0
1627473600000|2021-07-28 12:00:00|7198.93|7198.93|7195.54|7195.54|7198.93|7198.93|7194.71|7194.71|0
1627473900000|2021-07-28 12:05:00|7196.29|7196.29|7198.46|7198.46|7199.52|7199.52|7196.29|7196.29|0
1627474200000|2021-07-28 12:10:00|7197.49|7197.49|7192.11|7192.11|7197.49|7197.49|7192.11|7192.11|0
1627474500000|2021-07-28 12:15:00|7191.74|7191.74|7191.94|7191.94|7192.34|7192.34|7189.94|7189.94|0
1627474800000|2021-07-28 12:20:00|7191.59|7191.59|7194.57|7194.57|7194.57|7194.57|7191.25|7191.25|0
1627475100000|2021-07-28 12:25:00|7195.06|7195.06|7202.9|7202.9|7202.9|7202.9|7194.76|7194.76|0
1627475400000|2021-07-28 12:30:00|7202.55|7202.55|7202.16|7202.16|7205.68|7205.68|7201.85|7201.85|0
1627475700000|2021-07-28 12:35:00|7202.5|7202.5|7205.31|7205.31|7205.66|7205.66|7202.5|7202.5|0
1627476000000|2021-07-28 12:40:00|7205.03|7205.03|7205.34|7205.34|7206.79|7206.79|7202.09|7202.09|0
1627476300000|2021-07-28 12:45:00|7205.62|7205.62|7209.67|7209.67|7209.98|7209.98|7205.62|7205.62|0
1627476600000|2021-07-28 12:50:00|7210.16|7210.16|7207.23|7207.23|7210.65|7210.65|7206.94|7206.94|0
1627476900000|2021-07-28 12:55:00|7207.58|7207.58|7208.99|7208.99|7209.57|7209.57|7207.58|7207.58|0
1627477200000|2021-07-28 13:00:00|7209.34|7209.34|7211.61|7211.61|7214.59|7214.59|7208.64|7208.64|0
1627477500000|2021-07-28 13:05:00|7211.24|7211.24|7208.5|7208.5|7211.58|7211.58|7207.74|7207.74|0
1627477800000|2021-07-28 13:10:00|7209.19|7209.19|7209.79|7209.79|7210.17|7210.17|7209.07|7209.07|0
1627478100000|2021-07-28 13:15:00|7209.44|7209.44|7206.48|7206.48|7209.44|7209.44|7206.04|7206.04|0
1627478400000|2021-07-28 13:20:00|7206.77|7206.77|7206.55|7206.55|7208.15|7208.15|7205.93|7205.93|0
1627478700000|2021-07-28 13:25:00|7206.9|7206.9|7207.16|7207.16|7209.67|7209.67|7205.3|7205.3|0
1627479000000|2021-07-28 13:30:00|7207.51|7207.51|7209.02|7209.02|7211.65|7211.65|7202.4|7202.4|0
1627479300000|2021-07-28 13:35:00|7210.52|7210.52|7223.57|7223.57|7225.05|7225.05|7207.87|7207.87|0
1627479600000|2021-07-28 13:40:00|7225.82|7225.82|7234.44|7234.44|7234.82|7234.82|7223.79|7223.79|0
1627479900000|2021-07-28 13:45:00|7233.7|7233.7|7225.19|7225.19|7233.7|7233.7|7224.24|7224.24|0
1627480200000|2021-07-28 13:50:00|7225.89|7225.89|7223.14|7223.14|7226.95|7226.95|7222.85|7222.85|0
1627480500000|2021-07-28 13:55:00|7223.89|7223.89|7225.42|7225.42|7227.88|7227.88|7223.89|7223.89|0
1627480800000|2021-07-28 14:00:00|7224.72|7224.72|7220.7|7220.7|7225.05|7225.05|7220.7|7220.7|0
1627481100000|2021-07-28 14:05:00|7220.12|7220.12|7228|7228|7228.56|7228.56|7220.12|7220.12|0
1627481400000|2021-07-28 14:10:00|7228.49|7228.49|7221.86|7221.86|7229.89|7229.89|7221.86|7221.86|0
1627481700000|2021-07-28 14:15:00|7221.51|7221.51|7212.46|7212.46|7221.86|7221.86|7212.46|7212.46|0
1627482000000|2021-07-28 14:20:00|7213.21|7213.21|7210.89|7210.89|7217.16|7217.16|7210.52|7210.52|0
1627482300000|2021-07-28 14:25:00|7211.24|7211.24|7208.89|7208.89|7213.34|7213.34|7207.41|7207.41|0
1627482600000|2021-07-28 14:30:00|7208.4|7208.4|7225.66|7225.66|7226.18|7226.18|7208.4|7208.4|0
1627482900000|2021-07-28 14:35:00|7224.96|7224.96|7232.44|7232.44|7234.83|7234.83|7224.96|7224.96|0
1627483200000|2021-07-28 14:40:00|7232.81|7232.81|7227.58|7227.58|7234.53|7234.53|7226.24|7226.24|0
1627483500000|2021-07-28 14:45:00|7227.93|7227.93|7224.93|7224.93|7230.42|7230.42|7224.12|7224.12|0
1627483800000|2021-07-28 14:50:00|7225.28|7225.28|7235.7|7235.7|7235.7|7235.7|7225.28|7225.28|0
1627484100000|2021-07-28 14:55:00|7236.19|7236.19|7232.4|7232.4|7237.98|7237.98|7232.4|7232.4|0
1627484400000|2021-07-28 15:00:00|7232.03|7232.03|7225.73|7225.73|7232.29|7232.29|7223.77|7223.77|0
1627484700000|2021-07-28 15:05:00|7224.6|7224.6|7224.1|7224.1|7225.75|7225.75|7223.35|7223.35|0
1627485000000|2021-07-28 15:10:00|7224.45|7224.45|7224.28|7224.28|7228.54|7228.54|7223.15|7223.15|0
1627485300000|2021-07-28 15:15:00|7224.63|7224.63|7222.43|7222.43|7226.91|7226.91|7218.91|7218.91|0
1627485600000|2021-07-28 15:20:00|7222.61|7222.61|7227.4|7227.4|7229.48|7229.48|7222.53|7222.53|0
1627485900000|2021-07-28 15:25:00|7227.02|7227.02|7219.24|7219.24|7228.47|7228.47|7215.4|7215.4|0
1627542900000|2021-07-29 07:15:00|7252.27|7252.27|7234.03|7234.03|7253.4|7253.4|7233.9|7233.9|0
1627543200000|2021-07-29 07:20:00|7233.11|7233.11|7237.06|7237.06|7239.67|7239.67|7230.76|7230.76|0
1627543500000|2021-07-29 07:25:00|7236.71|7236.71|7243.66|7243.66|7243.66|7243.66|7229.37|7229.37|0
1627543800000|2021-07-29 07:30:00|7245.92|7245.92|7236.81|7236.81|7248.03|7248.03|7235.17|7235.17|0
1627544100000|2021-07-29 07:35:00|7235.31|7235.31|7228.79|7228.79|7236.36|7236.36|7227.63|7227.63|0
1627544400000|2021-07-29 07:40:00|7228.5|7228.5|7230.09|7230.09|7233.98|7233.98|7226.82|7226.82|0
1627544700000|2021-07-29 07:45:00|7230.47|7230.47|7248.91|7248.91|7248.91|7248.91|7230.47|7230.47|0
1627545000000|2021-07-29 07:50:00|7249.61|7249.61|7262.4|7262.4|7262.4|7262.4|7249.61|7249.61|0
1627545300000|2021-07-29 07:55:00|7261.65|7261.65|7260.28|7260.28|7262.37|7262.37|7258.73|7258.73|0
1627545600000|2021-07-29 08:00:00|7259.53|7259.53|7257.2|7257.2|7261.26|7261.26|7256.42|7256.42|0
1627545900000|2021-07-29 08:05:00|7255.25|7255.25|7257.15|7257.15|7261.36|7261.36|7254.67|7254.67|0
1627546200000|2021-07-29 08:10:00|7256.81|7256.81|7257.87|7257.87|7260.18|7260.18|7256.81|7256.81|0
1627546500000|2021-07-29 08:15:00|7258.44|7258.44|7255.82|7255.82|7258.44|7258.44|7255.54|7255.54|0
1627546800000|2021-07-29 08:20:00|7253.76|7253.76|7247.11|7247.11|7253.76|7253.76|7243.47|7243.47|0
1627547100000|2021-07-29 08:25:00|7247.46|7247.46|7242.09|7242.09|7249.88|7249.88|7241.8|7241.8|0
1627547400000|2021-07-29 08:30:00|7242.38|7242.38|7252.85|7252.85|7254.1|7254.1|7242.38|7242.38|0
1627547700000|2021-07-29 08:35:00|7253.98|7253.98|7257.79|7257.79|7257.79|7257.79|7251.89|7251.89|0
1627548000000|2021-07-29 08:40:00|7257.98|7257.98|7260.31|7260.31|7260.31|7260.31|7256.12|7256.12|0
1627548300000|2021-07-29 08:45:00|7260.5|7260.5|7266.87|7266.87|7268.83|7268.83|7260.5|7260.5|0
1627548600000|2021-07-29 08:50:00|7267.16|7267.16|7263.82|7263.82|7267.16|7267.16|7263.82|7263.82|0
1627548900000|2021-07-29 08:55:00|7263.47|7263.47|7262.75|7262.75|7264.06|7264.06|7258.18|7258.18|0
1627549200000|2021-07-29 09:00:00|7262.06|7262.06|7266.14|7266.14|7266.14|7266.14|7260.75|7260.75|0
1627549500000|2021-07-29 09:05:00|7265.44|7265.44|7262.68|7262.68|7266.3|7266.3|7260.27|7260.27|0
1627549800000|2021-07-29 09:10:00|7263.39|7263.39|7261.14|7261.14|7263.95|7263.95|7259.29|7259.29|0
1627550100000|2021-07-29 09:15:00|7261.84|7261.84|7261.52|7261.52|7262.21|7262.21|7258.96|7258.96|0
1627550400000|2021-07-29 09:20:00|7261.81|7261.81|7256.88|7256.88|7261.81|7261.81|7255.26|7255.26|0
1627550700000|2021-07-29 09:25:00|7257.59|7257.59|7253.01|7253.01|7259.48|7259.48|7253.01|7253.01|0
1627551000000|2021-07-29 09:30:00|7253.36|7253.36|7256.53|7256.53|7256.91|7256.91|7252.95|7252.95|0
1627551300000|2021-07-29 09:35:00|7256.35|7256.35|7260.66|7260.66|7260.66|7260.66|7256.14|7256.14|0
1627551600000|2021-07-29 09:40:00|7260.85|7260.85|7260.56|7260.56|7261.62|7261.62|7260.21|7260.21|0
1627551900000|2021-07-29 09:45:00|7259.81|7259.81|7257.32|7257.32|7260.09|7260.09|7256.46|7256.46|0
1627552200000|2021-07-29 09:50:00|7258.18|7258.18|7262.23|7262.23|7262.72|7262.72|7258.18|7258.18|0
1627552500000|2021-07-29 09:55:00|7261.86|7261.86|7263.21|7263.21|7263.4|7263.4|7261.15|7261.15|0
1627552800000|2021-07-29 10:00:00|7263.5|7263.5|7265.61|7265.61|7266.18|7266.18|7262.46|7262.46|0
1627553100000|2021-07-29 10:05:00|7265.96|7265.96|7266.19|7266.19|7268.64|7268.64|7263.45|7263.45|0
1627553400000|2021-07-29 10:10:00|7265.62|7265.62|7266.19|7266.19|7267.58|7267.58|7264.76|7264.76|0
1627553700000|2021-07-29 10:15:00|7265.49|7265.49|7264.26|7264.26|7265.61|7265.61|7263.59|7263.59|0
1627554000000|2021-07-29 10:20:00|7263.56|7263.56|7263.55|7263.55|7264.57|7264.57|7262.77|7262.77|0
1627554300000|2021-07-29 10:25:00|7263.26|7263.26|7261.47|7261.47|7263.55|7263.55|7261.47|7261.47|0
1627554600000|2021-07-29 10:30:00|7260.77|7260.77|7259.89|7259.89|7262.16|7262.16|7259.89|7259.89|0
1627554900000|2021-07-29 10:35:00|7259.33|7259.33|7253.08|7253.08|7259.7|7259.7|7253.08|7253.08|0
1627555200000|2021-07-29 10:40:00|7252.7|7252.7|7250.74|7250.74|7253.41|7253.41|7248.24|7248.24|0
1627555500000|2021-07-29 10:45:00|7251.23|7251.23|7252.16|7252.16|7253.76|7253.76|7251.18|7251.18|0
1627555800000|2021-07-29 10:50:00|7251.46|7251.46|7247.51|7247.51|7252.23|7252.23|7247.33|7247.33|0
1627556100000|2021-07-29 10:55:00|7247.33|7247.33|7254.81|7254.81|7254.81|7254.81|7246.58|7246.58|0
1627556400000|2021-07-29 11:00:00|7254.43|7254.43|7253.7|7253.7|7255.74|7255.74|7252.73|7252.73|0
1627556700000|2021-07-29 11:05:00|7252.66|7252.66|7247.23|7247.23|7252.66|7252.66|7246.76|7246.76|0
1627557000000|2021-07-29 11:10:00|7247.05|7247.05|7248.46|7248.46|7249.48|7249.48|7246.86|7246.86|0
1627557300000|2021-07-29 11:15:00|7247.13|7247.13|7245.11|7245.11|7247.13|7247.13|7243.77|7243.77|0
1627557600000|2021-07-29 11:20:00|7243.99|7243.99|7238.77|7238.77|7243.99|7243.99|7238.07|7238.07|0
1627557900000|2021-07-29 11:25:00|7239.06|7239.06|7237.08|7237.08|7239.83|7239.83|7236.04|7236.04|0
1627558200000|2021-07-29 11:30:00|7237.57|7237.57|7241.31|7241.31|7241.69|7241.69|7235.82|7235.82|0
1627558500000|2021-07-29 11:35:00|7241.6|7241.6|7243.98|7243.98|7243.98|7243.98|7241.6|7241.6|0
1627558800000|2021-07-29 11:40:00|7243.28|7243.28|7246.91|7246.91|7248.4|7248.4|7243.23|7243.23|0
1627559100000|2021-07-29 11:45:00|7247.25|7247.25|7247.43|7247.43|7248.9|7248.9|7246.3|7246.3|0
1627559400000|2021-07-29 11:50:00|7247.8|7247.8|7245.67|7245.67|7247.8|7247.8|7245.67|7245.67|0
1627559700000|2021-07-29 11:55:00|7244.98|7244.98|7249.93|7249.93|7250.95|7250.95|7244.98|7244.98|0
1627560000000|2021-07-29 12:00:00|7250.22|7250.22|7249.61|7249.61|7254.02|7254.02|7249.61|7249.61|0
1627560300000|2021-07-29 12:05:00|7249.9|7249.9|7244.1|7244.1|7250.19|7250.19|7243.06|7243.06|0
1627560600000|2021-07-29 12:10:00|7244.45|7244.45|7245.96|7245.96|7246.31|7246.31|7243.35|7243.35|0
1627560900000|2021-07-29 12:15:00|7245.61|7245.61|7242.3|7242.3|7245.61|7245.61|7242.3|7242.3|0
1627561200000|2021-07-29 12:20:00|7242.78|7242.78|7245.44|7245.44|7245.71|7245.71|7242.58|7242.58|0
1627561500000|2021-07-29 12:25:00|7245.93|7245.93|7244.37|7244.37|7247.17|7247.17|7244.37|7244.37|0
1627561800000|2021-07-29 12:30:00|7244.02|7244.02|7238.66|7238.66|7244.08|7244.08|7236.91|7236.91|0
1627562100000|2021-07-29 12:35:00|7238.84|7238.84|7238.56|7238.56|7239.6|7239.6|7235.86|7235.86|0
1627562400000|2021-07-29 12:40:00|7238.27|7238.27|7234.24|7234.24|7239.68|7239.68|7234.24|7234.24|0
1627562700000|2021-07-29 12:45:00|7233.9|7233.9|7235.36|7235.36|7235.58|7235.58|7233.71|7233.71|0
1627563000000|2021-07-29 12:50:00|7234.87|7234.87|7239.07|7239.07|7239.58|7239.58|7234.87|7234.87|0
1627563300000|2021-07-29 12:55:00|7239.45|7239.45|7236.2|7236.2|7239.73|7239.73|7236.2|7236.2|0
1627563600000|2021-07-29 13:00:00|7236.01|7236.01|7230.69|7230.69|7236.15|7236.15|7230.69|7230.69|0
1627563900000|2021-07-29 13:05:00|7230.32|7230.32|7226.09|7226.09|7230.32|7230.32|7223.91|7223.91|0
1627564200000|2021-07-29 13:10:00|7226.44|7226.44|7226.12|7226.12|7226.98|7226.98|7223.78|7223.78|0
1627564500000|2021-07-29 13:15:00|7225.93|7225.93|7231.16|7231.16|7232.8|7232.8|7225.65|7225.65|0
1627564800000|2021-07-29 13:20:00|7231.64|7231.64|7224.77|7224.77|7232.28|7232.28|7224.77|7224.77|0
1627565100000|2021-07-29 13:25:00|7225.12|7225.12|7221.54|7221.54|7225.12|7225.12|7221.54|7221.54|0
1627565400000|2021-07-29 13:30:00|7221.91|7221.91|7220.42|7220.42|7225.35|7225.35|7220.27|7220.27|0
1627565700000|2021-07-29 13:35:00|7220.07|7220.07|7213.91|7213.91|7221.65|7221.65|7213.21|7213.21|0
1627566000000|2021-07-29 13:40:00|7213.54|7213.54|7220.4|7220.4|7224.29|7224.29|7213.54|7213.54|0
1627566300000|2021-07-29 13:45:00|7220.89|7220.89|7223.21|7223.21|7224.52|7224.52|7220.19|7220.19|0
1627566600000|2021-07-29 13:50:00|7224.26|7224.26|7228.88|7228.88|7230.28|7230.28|7220.29|7220.29|0
1627566900000|2021-07-29 13:55:00|7228.19|7228.19|7225.02|7225.02|7231.86|7231.86|7223.56|7223.56|0
1627567200000|2021-07-29 14:00:00|7224.73|7224.73|7225.57|7225.57|7228.61|7228.61|7223.83|7223.83|0
1627567500000|2021-07-29 14:05:00|7225.86|7225.86|7220.63|7220.63|7226.43|7226.43|7218.43|7218.43|0
1627567800000|2021-07-29 14:10:00|7218.88|7218.88|7219.81|7219.81|7219.81|7219.81|7216.38|7216.38|0
1627568100000|2021-07-29 14:15:00|7220.18|7220.18|7223.85|7223.85|7226.29|7226.29|7220.18|7220.18|0
1627568400000|2021-07-29 14:20:00|7223.15|7223.15|7228.05|7228.05|7228.05|7228.05|7223.15|7223.15|0
1627568700000|2021-07-29 14:25:00|7228.23|7228.23|7230.24|7230.24|7231.63|7231.63|7228.23|7228.23|0
1627569000000|2021-07-29 14:30:00|7230.59|7230.59|7222.41|7222.41|7230.59|7230.59|7218.78|7218.78|0
1627569300000|2021-07-29 14:35:00|7222.76|7222.76|7220.54|7220.54|7226.84|7226.84|7220.19|7220.19|0
1627569600000|2021-07-29 14:40:00|7220.16|7220.16|7218.73|7218.73|7220.51|7220.51|7217.36|7217.36|0
1627569900000|2021-07-29 14:45:00|7218.38|7218.38|7222.13|7222.13|7222.98|7222.98|7218.38|7218.38|0
1627570200000|2021-07-29 14:50:00|7221.95|7221.95|7211.53|7211.53|7221.95|7221.95|7211.53|7211.53|0
1627570500000|2021-07-29 14:55:00|7211.34|7211.34|7210.97|7210.97|7211.74|7211.74|7207.95|7207.95|0
1627570800000|2021-07-29 15:00:00|7210.78|7210.78|7213.11|7213.11|7214.56|7214.56|7209.33|7209.33|0
1627571100000|2021-07-29 15:05:00|7212.53|7212.53|7208.82|7208.82|7214.59|7214.59|7208.82|7208.82|0
1627571400000|2021-07-29 15:10:00|7208.12|7208.12|7205.05|7205.05|7208.77|7208.77|7204.72|7204.72|0
1627571700000|2021-07-29 15:15:00|7205.43|7205.43|7208.58|7208.58|7208.58|7208.58|7205.05|7205.05|0
1627572000000|2021-07-29 15:20:00|7208.93|7208.93|7210.24|7210.24|7213.26|7213.26|7208.65|7208.65|0
1627572300000|2021-07-29 15:25:00|7210.73|7210.73|7209.35|7209.35|7212.58|7212.58|7206.51|7206.51|0
1627629300000|2021-07-30 07:15:00|7125.12|7125.12|7137.41|7137.41|7137.41|7137.41|7116.07|7116.07|0
1627629600000|2021-07-30 07:20:00|7136.71|7136.71|7127.3|7127.3|7137.75|7137.75|7124.07|7124.07|0
1627629900000|2021-07-30 07:25:00|7126.17|7126.17|7125.93|7125.93|7129.91|7129.91|7122.89|7122.89|0
1627630200000|2021-07-30 07:30:00|7123.84|7123.84|7123.89|7123.89|7127.98|7127.98|7121.01|7121.01|0
1627630500000|2021-07-30 07:35:00|7123.54|7123.54|7122.56|7122.56|7123.8|7123.8|7118.89|7118.89|0
1627630800000|2021-07-30 07:40:00|7123.96|7123.96|7117.63|7117.63|7125.49|7125.49|7117.63|7117.63|0
1627631100000|2021-07-30 07:45:00|7117.28|7117.28|7121|7121|7121.32|7121.32|7113.85|7113.85|0
1627631400000|2021-07-30 07:50:00|7120.72|7120.72|7123.2|7123.2|7123.2|7123.2|7119.38|7119.38|0
1627631700000|2021-07-30 07:55:00|7123.9|7123.9|7127.91|7127.91|7128.96|7128.96|7123.9|7123.9|0
1627632000000|2021-07-30 08:00:00|7128.88|7128.88|7130.84|7130.84|7131.29|7131.29|7128.74|7128.74|0
1627632300000|2021-07-30 08:05:00|7130.49|7130.49|7136.41|7136.41|7138.21|7138.21|7129.43|7129.43|0
1627632600000|2021-07-30 08:10:00|7136.78|7136.78|7141.71|7141.71|7141.87|7141.87|7135.99|7135.99|0
1627632900000|2021-07-30 08:15:00|7142.08|7142.08|7152.32|7152.32|7153.79|7153.79|7141.73|7141.73|0
1627633200000|2021-07-30 08:20:00|7153.03|7153.03|7154.89|7154.89|7156.16|7156.16|7152.32|7152.32|0
1627633500000|2021-07-30 08:25:00|7155.58|7155.58|7145.88|7145.88|7155.58|7155.58|7144.94|7144.94|0
1627633800000|2021-07-30 08:30:00|7145.31|7145.31|7145.31|7145.31|7145.72|7145.72|7142.63|7142.63|0
1627634100000|2021-07-30 08:35:00|7145.69|7145.69|7146.86|7146.86|7148.44|7148.44|7145.69|7145.69|0
1627634400000|2021-07-30 08:40:00|7146.68|7146.68|7139.81|7139.81|7147.05|7147.05|7139.67|7139.67|0
1627634700000|2021-07-30 08:45:00|7140.3|7140.3|7141.39|7141.39|7141.7|7141.7|7140.05|7140.05|0
1627635000000|2021-07-30 08:50:00|7142.51|7142.51|7135.91|7135.91|7142.8|7142.8|7135.91|7135.91|0
1627635300000|2021-07-30 08:55:00|7135.56|7135.56|7132.16|7132.16|7136.21|7136.21|7131.8|7131.8|0
1627635600000|2021-07-30 09:00:00|7131.8|7131.8|7126.62|7126.62|7134.48|7134.48|7125.58|7125.58|0
1627635900000|2021-07-30 09:05:00|7127.32|7127.32|7130.23|7130.23|7130.23|7130.23|7125.93|7125.93|0
1627636200000|2021-07-30 09:10:00|7131.22|7131.22|7129.57|7129.57|7131.37|7131.37|7128.56|7128.56|0
1627636500000|2021-07-30 09:15:00|7129.92|7129.92|7126.28|7126.28|7130.99|7130.99|7125.35|7125.35|0
1627636800000|2021-07-30 09:20:00|7126.64|7126.64|7131.45|7131.45|7131.71|7131.71|7126.55|7126.55|0
1627637100000|2021-07-30 09:25:00|7132.35|7132.35|7133.9|7133.9|7135.19|7135.19|7130.5|7130.5|0
1627637400000|2021-07-30 09:30:00|7134.46|7134.46|7136.62|7136.62|7138.85|7138.85|7134.46|7134.46|0
1627637700000|2021-07-30 09:35:00|7135.57|7135.57|7129.3|7129.3|7136.62|7136.62|7126.24|7126.24|0
1627638000000|2021-07-30 09:40:00|7128.55|7128.55|7132.18|7132.18|7132.18|7132.18|7127.5|7127.5|0
1627638300000|2021-07-30 09:45:00|7132.36|7132.36|7127.37|7127.37|7132.36|7132.36|7126.4|7126.4|0
1627638600000|2021-07-30 09:50:00|7127.19|7127.19|7130.81|7130.81|7130.81|7130.81|7125.91|7125.91|0
1627638900000|2021-07-30 09:55:00|7131.51|7131.51|7128.28|7128.28|7132.81|7132.81|7127.21|7127.21|0
1627639200000|2021-07-30 10:00:00|7128.63|7128.63|7119.45|7119.45|7128.92|7128.92|7118.7|7118.7|0
1627639500000|2021-07-30 10:05:00|7120.14|7120.14|7120.71|7120.71|7123.27|7123.27|7117.49|7117.49|0
1627639800000|2021-07-30 10:10:00|7121.06|7121.06|7109.51|7109.51|7122.11|7122.11|7106.58|7106.58|0
1627640100000|2021-07-30 10:15:00|7108.12|7108.12|7123.15|7123.15|7123.15|7123.15|7107.77|7107.77|0
1627640400000|2021-07-30 10:20:00|7126.08|7126.08|7130|7130|7130.91|7130.91|7126.08|7126.08|0
1627640700000|2021-07-30 10:25:00|7130.63|7130.63|7135.4|7135.4|7137.56|7137.56|7130.63|7130.63|0
1627641000000|2021-07-30 10:30:00|7134.91|7134.91|7129.56|7129.56|7134.91|7134.91|7129.41|7129.41|0
1627641300000|2021-07-30 10:35:00|7129.75|7129.75|7129.71|7129.71|7131.65|7131.65|7126.3|7126.3|0
1627641600000|2021-07-30 10:40:00|7130.46|7130.46|7129.39|7129.39|7131.38|7131.38|7128.41|7128.41|0
1627641900000|2021-07-30 10:45:00|7128.9|7128.9|7129.79|7129.79|7130.16|7130.16|7126.57|7126.57|0
1627642200000|2021-07-30 10:50:00|7131.25|7131.25|7133.74|7133.74|7134.22|7134.22|7131.25|7131.25|0
1627642500000|2021-07-30 10:55:00|7134.44|7134.44|7142.23|7142.23|7142.42|7142.42|7134.44|7134.44|0
1627642800000|2021-07-30 11:00:00|7142.44|7142.44|7136.15|7136.15|7142.82|7142.82|7135.56|7135.56|0
1627643100000|2021-07-30 11:05:00|7135.96|7135.96|7132.23|7132.23|7136.15|7136.15|7131.49|7131.49|0
1627643400000|2021-07-30 11:10:00|7132.58|7132.58|7131.25|7131.25|7134.12|7134.12|7127.47|7127.47|0
1627643700000|2021-07-30 11:15:00|7130.55|7130.55|7130.14|7130.14|7132.15|7132.15|7129.77|7129.77|0
1627644000000|2021-07-30 11:20:00|7129.77|7129.77|7122.21|7122.21|7129.77|7129.77|7122.21|7122.21|0
1627644300000|2021-07-30 11:25:00|7122.03|7122.03|7116.61|7116.61|7124.3|7124.3|7113.49|7113.49|0
1627644600000|2021-07-30 11:30:00|7116.25|7116.25|7117.36|7117.36|7118.91|7118.91|7114.77|7114.77|0
1627644900000|2021-07-30 11:35:00|7117.72|7117.72|7121.63|7121.63|7121.63|7121.63|7116.69|7116.69|0
1627645200000|2021-07-30 11:40:00|7122.12|7122.12|7122.37|7122.37|7123.28|7123.28|7120.54|7120.54|0
1627645500000|2021-07-30 11:45:00|7122.02|7122.02|7123.73|7123.73|7123.73|7123.73|7120.58|7120.58|0
1627645800000|2021-07-30 11:50:00|7124.48|7124.48|7128.29|7128.29|7129.43|7129.43|7123.49|7123.49|0
1627646100000|2021-07-30 11:55:00|7127.54|7127.54|7127.35|7127.35|7127.54|7127.54|7125.39|7125.39|0
1627646400000|2021-07-30 12:00:00|7127.06|7127.06|7124.47|7124.47|7127.06|7127.06|7121.12|7121.12|0
1627646700000|2021-07-30 12:05:00|7124.12|7124.12|7127.31|7127.31|7127.68|7127.68|7123.63|7123.63|0
1627647000000|2021-07-30 12:10:00|7127.8|7127.8|7126.58|7126.58|7127.8|7127.8|7125.5|7125.5|0
1627647300000|2021-07-30 12:15:00|7126.09|7126.09|7126.95|7126.95|7127.65|7127.65|7126.09|7126.09|0
1627647600000|2021-07-30 12:20:00|7126.46|7126.46|7126.65|7126.65|7127.13|7127.13|7126.28|7126.28|0
1627647900000|2021-07-30 12:25:00|7126.3|7126.3|7127.39|7127.39|7127.39|7127.39|7125.55|7125.55|0
1627648200000|2021-07-30 12:30:00|7128.05|7128.05|7128.26|7128.26|7128.96|7128.96|7128.05|7128.05|0
1627648500000|2021-07-30 12:35:00|7128.44|7128.44|7132.35|7132.35|7132.5|7132.5|7128.44|7128.44|0
1627648800000|2021-07-30 12:40:00|7132|7132|7132.97|7132.97|7132.97|7132.97|7130.56|7130.56|0
1627649100000|2021-07-30 12:45:00|7133.32|7133.32|7137.92|7137.92|7138.29|7138.29|7133.32|7133.32|0
1627649400000|2021-07-30 12:50:00|7137.43|7137.43|7136.34|7136.34|7137.43|7137.43|7134.51|7134.51|0
1627649700000|2021-07-30 12:55:00|7135.97|7135.97|7136.67|7136.67|7138.03|7138.03|7135.89|7135.89|0
1627650000000|2021-07-30 13:00:00|7135.98|7135.98|7134.22|7134.22|7135.98|7135.98|7134.22|7134.22|0
1627650300000|2021-07-30 13:05:00|7133.87|7133.87|7131.08|7131.08|7133.87|7133.87|7128.51|7128.51|0
1627650600000|2021-07-30 13:10:00|7131.37|7131.37|7132.12|7132.12|7132.81|7132.81|7131.07|7131.07|0
1627650900000|2021-07-30 13:15:00|7133.22|7133.22|7138.3|7138.3|7138.44|7138.44|7133.22|7133.22|0
1627651200000|2021-07-30 13:20:00|7137.92|7137.92|7136.87|7136.87|7138.45|7138.45|7136.31|7136.31|0
1627651500000|2021-07-30 13:25:00|7137.35|7137.35|7141.23|7141.23|7141.23|7141.23|7137.31|7137.31|0
1627651800000|2021-07-30 13:30:00|7140.88|7140.88|7144.12|7144.12|7144.12|7144.12|7138.16|7138.16|0
1627652100000|2021-07-30 13:35:00|7145.16|7145.16|7147.26|7147.26|7147.88|7147.88|7142.8|7142.8|0
1627652400000|2021-07-30 13:40:00|7146.91|7146.91|7151.35|7151.35|7151.35|7151.35|7146.58|7146.58|0
1627652700000|2021-07-30 13:45:00|7150.59|7150.59|7158.5|7158.5|7158.5|7158.5|7150.59|7150.59|0
1627653000000|2021-07-30 13:50:00|7158.12|7158.12|7155.04|7155.04|7158.31|7158.31|7154.28|7154.28|0
1627653300000|2021-07-30 13:55:00|7155.32|7155.32|7158.48|7158.48|7161.7|7161.7|7155.32|7155.32|0
1627653600000|2021-07-30 14:00:00|7157.44|7157.44|7165.01|7165.01|7165.01|7165.01|7157.44|7157.44|0
1627653900000|2021-07-30 14:05:00|7164.83|7164.83|7163.08|7163.08|7165.3|7165.3|7159.89|7159.89|0
1627654200000|2021-07-30 14:10:00|7163.45|7163.45|7164.34|7164.34|7164.34|7164.34|7159.49|7159.49|0
1627654500000|2021-07-30 14:15:00|7164.63|7164.63|7161.35|7161.35|7166.62|7166.62|7161.35|7161.35|0
1627654800000|2021-07-30 14:20:00|7162.33|7162.33|7163.92|7163.92|7166|7166|7161.96|7161.96|0
1627655100000|2021-07-30 14:25:00|7164.67|7164.67|7162.21|7162.21|7166.33|7166.33|7162.21|7162.21|0
1627655400000|2021-07-30 14:30:00|7161.83|7161.83|7158.9|7158.9|7163.84|7163.84|7158.52|7158.52|0
1627655700000|2021-07-30 14:35:00|7158.61|7158.61|7157.87|7157.87|7159.55|7159.55|7154.73|7154.73|0
1627656000000|2021-07-30 14:40:00|7158.24|7158.24|7161.2|7161.2|7161.73|7161.73|7158.24|7158.24|0
1627656300000|2021-07-30 14:45:00|7161.9|7161.9|7160.88|7160.88|7164.11|7164.11|7160.18|7160.18|0
1627656600000|2021-07-30 14:50:00|7160.53|7160.53|7154.41|7154.41|7160.53|7160.53|7153.9|7153.9|0
1627656900000|2021-07-30 14:55:00|7153.93|7153.93|7158.17|7158.17|7161.94|7161.94|7153.64|7153.64|0
1627657200000|2021-07-30 15:00:00|7156.96|7156.96|7150.39|7150.39|7157.45|7157.45|7149.47|7149.47|0
1627657500000|2021-07-30 15:05:00|7150.74|7150.74|7157.95|7157.95|7157.95|7157.95|7150.16|7150.16|0
1627657800000|2021-07-30 15:10:00|7158.32|7158.32|7166.34|7166.34|7167.01|7167.01|7157.57|7157.57|0
1627658100000|2021-07-30 15:15:00|7166.05|7166.05|7168.57|7168.57|7168.57|7168.57|7165.52|7165.52|0
1627658400000|2021-07-30 15:20:00|7168.2|7168.2|7173|7173|7173|7173|7168.2|7168.2|0
1627658700000|2021-07-30 15:25:00|7172.62|7172.62|7166.08|7166.08|7173.49|7173.49|7165.4|7165.4|0
1627888500000|2021-08-02 07:15:00|7243.95|7243.95|7253.46|7253.46|7256.84|7256.84|7242.02|7242.02|0
1627888800000|2021-08-02 07:20:00|7252.41|7252.41|7249|7249|7252.76|7252.76|7246.6|7246.6|0
1627889100000|2021-08-02 07:25:00|7249.34|7249.34|7252.29|7252.29|7257.45|7257.45|7248.75|7248.75|0
1627889400000|2021-08-02 07:30:00|7252.99|7252.99|7245.86|7245.86|7254.49|7254.49|7242.82|7242.82|0
1627889700000|2021-08-02 07:35:00|7245.68|7245.68|7254.78|7254.78|7257.19|7257.19|7244.97|7244.97|0
1627890000000|2021-08-02 07:40:00|7255.13|7255.13|7251.72|7251.72|7255.76|7255.76|7249|7249|0
1627890300000|2021-08-02 07:45:00|7252.01|7252.01|7248.78|7248.78|7256.34|7256.34|7248.78|7248.78|0
1627890600000|2021-08-02 07:50:00|7248.07|7248.07|7248.32|7248.32|7254.09|7254.09|7247.37|7247.37|0
1627890900000|2021-08-02 07:55:00|7247.62|7247.62|7249.23|7249.23|7250.06|7250.06|7247.13|7247.13|0
1627891200000|2021-08-02 08:00:00|7248.53|7248.53|7255.42|7255.42|7255.42|7255.42|7248.53|7248.53|0
1627891500000|2021-08-02 08:05:00|7255.07|7255.07|7254.75|7254.75|7260.06|7260.06|7252.73|7252.73|0
1627891800000|2021-08-02 08:10:00|7254.01|7254.01|7254.07|7254.07|7254.07|7254.07|7247.58|7247.58|0
1627892100000|2021-08-02 08:15:00|7253.72|7253.72|7253.3|7253.3|7254.97|7254.97|7252.38|7252.38|0
1627892400000|2021-08-02 08:20:00|7252.95|7252.95|7252.43|7252.43|7255.06|7255.06|7250.58|7250.58|0
1627892700000|2021-08-02 08:25:00|7253.13|7253.13|7254.8|7254.8|7255.54|7255.54|7253.05|7253.05|0
1627893000000|2021-08-02 08:30:00|7254.44|7254.44|7251.53|7251.53|7254.44|7254.44|7250.98|7250.98|0
1627893300000|2021-08-02 08:35:00|7250.84|7250.84|7259.73|7259.73|7260.43|7260.43|7250.84|7250.84|0
1627893600000|2021-08-02 08:40:00|7260.09|7260.09|7258.47|7258.47|7261.43|7261.43|7257.42|7257.42|0
1627893900000|2021-08-02 08:45:00|7257.77|7257.77|7251.01|7251.01|7257.77|7257.77|7250.94|7250.94|0
1627894200000|2021-08-02 08:50:00|7251.2|7251.2|7249.4|7249.4|7251.38|7251.38|7248.64|7248.64|0
1627894500000|2021-08-02 08:55:00|7248.7|7248.7|7248.17|7248.17|7250.76|7250.76|7246.83|7246.83|0
1627894800000|2021-08-02 09:00:00|7248.54|7248.54|7255.02|7255.02|7255.02|7255.02|7247.85|7247.85|0
1627895100000|2021-08-02 09:05:00|7254.73|7254.73|7253.35|7253.35|7254.73|7254.73|7250.85|7250.85|0
1627895400000|2021-08-02 09:10:00|7252.6|7252.6|7254.27|7254.27|7255|7255|7252.25|7252.25|0
1627895700000|2021-08-02 09:15:00|7254.56|7254.56|7253.09|7253.09|7255.5|7255.5|7252.82|7252.82|0
1627896000000|2021-08-02 09:20:00|7252.39|7252.39|7254.33|7254.33|7254.33|7254.33|7251.53|7251.53|0
1627896300000|2021-08-02 09:25:00|7253.95|7253.95|7250.88|7250.88|7253.95|7253.95|7250.53|7250.53|0
1627896600000|2021-08-02 09:30:00|7251.26|7251.26|7253.99|7253.99|7253.99|7253.99|7251.26|7251.26|0
1627896900000|2021-08-02 09:35:00|7254.69|7254.69|7254.28|7254.28|7254.69|7254.69|7251.74|7251.74|0
1627897200000|2021-08-02 09:40:00|7253.99|7253.99|7259.28|7259.28|7259.57|7259.57|7252.83|7252.83|0
1627897500000|2021-08-02 09:45:00|7259.07|7259.07|7254.67|7254.67|7260.88|7260.88|7254.38|7254.38|0
1627897800000|2021-08-02 09:50:00|7254.85|7254.85|7257.31|7257.31|7258.99|7258.99|7254.85|7254.85|0
1627898100000|2021-08-02 09:55:00|7257.68|7257.68|7255.1|7255.1|7257.68|7257.68|7255.1|7255.1|0
1627898400000|2021-08-02 10:00:00|7254.92|7254.92|7242.88|7242.88|7254.92|7254.92|7242.13|7242.13|0
1627898700000|2021-08-02 10:05:00|7243.23|7243.23|7247.99|7247.99|7247.99|7247.99|7242.39|7242.39|0
1627899000000|2021-08-02 10:10:00|7248.35|7248.35|7246.89|7246.89|7248.35|7248.35|7244.92|7244.92|0
1627899300000|2021-08-02 10:15:00|7246.4|7246.4|7260.55|7260.55|7261.59|7261.59|7245.42|7245.42|0
1627899600000|2021-08-02 10:20:00|7259.8|7259.8|7260.13|7260.13|7260.62|7260.62|7254.78|7254.78|0
1627899900000|2021-08-02 10:25:00|7259.76|7259.76|7256.21|7256.21|7260.5|7260.5|7255.76|7255.76|0
1627900200000|2021-08-02 10:30:00|7257.32|7257.32|7257.95|7257.95|7260.15|7260.15|7257.32|7257.32|0
1627900500000|2021-08-02 10:35:00|7256.98|7256.98|7256.04|7256.04|7258.73|7258.73|7254.48|7254.48|0
1627900800000|2021-08-02 10:40:00|7257.16|7257.16|7260.03|7260.03|7262.1|7262.1|7256.41|7256.41|0
1627901100000|2021-08-02 10:45:00|7259.46|7259.46|7261.19|7261.19|7261.25|7261.25|7254.9|7254.9|0
1627901400000|2021-08-02 10:50:00|7261.68|7261.68|7263.28|7263.28|7264.89|7264.89|7259.77|7259.77|0
1627901700000|2021-08-02 10:55:00|7262.93|7262.93|7253.93|7253.93|7264.54|7264.54|7253.56|7253.56|0
1627902000000|2021-08-02 11:00:00|7252.94|7252.94|7248.24|7248.24|7255.23|7255.23|7248.24|7248.24|0
1627902300000|2021-08-02 11:05:00|7247.89|7247.89|7237.88|7237.88|7247.89|7247.89|7236.53|7236.53|0
1627902600000|2021-08-02 11:10:00|7238.23|7238.23|7235.27|7235.27|7239.36|7239.36|7232.48|7232.48|0
1627902900000|2021-08-02 11:15:00|7237.15|7237.15|7241.15|7241.15|7241.15|7241.15|7237.15|7237.15|0
1627903200000|2021-08-02 11:20:00|7240.8|7240.8|7248.21|7248.21|7249.68|7249.68|7240.8|7240.8|0
1627903500000|2021-08-02 11:25:00|7248.56|7248.56|7247.8|7247.8|7249.61|7249.61|7246.47|7246.47|0
1627903800000|2021-08-02 11:30:00|7249.31|7249.31|7253.76|7253.76|7254.85|7254.85|7249.31|7249.31|0
1627904100000|2021-08-02 11:35:00|7253.47|7253.47|7258.08|7258.08|7258.08|7258.08|7251.09|7251.09|0
1627904400000|2021-08-02 11:40:00|7258.79|7258.79|7253.64|7253.64|7259.41|7259.41|7253.64|7253.64|0
1627904700000|2021-08-02 11:45:00|7253.29|7253.29|7248.65|7248.65|7253.29|7253.29|7246.84|7246.84|0
1627905000000|2021-08-02 11:50:00|7247.15|7247.15|7246.9|7246.9|7247.85|7247.85|7242.32|7242.32|0
1627905300000|2021-08-02 11:55:00|7246.16|7246.16|7249.46|7249.46|7249.46|7249.46|7242.34|7242.34|0
1627905600000|2021-08-02 12:00:00|7249.84|7249.84|7254.72|7254.72|7258.47|7258.47|7249.83|7249.83|0
1627905900000|2021-08-02 12:05:00|7255.01|7255.01|7252.33|7252.33|7255.75|7255.75|7251.47|7251.47|0
1627906200000|2021-08-02 12:10:00|7252.51|7252.51|7253.62|7253.62|7253.97|7253.97|7252.42|7252.42|0
1627906500000|2021-08-02 12:15:00|7253.97|7253.97|7254.14|7254.14|7255.15|7255.15|7252.57|7252.57|0
1627906800000|2021-08-02 12:20:00|7253.43|7253.43|7254.31|7254.31|7255.93|7255.93|7253.43|7253.43|0
1627907100000|2021-08-02 12:25:00|7254.49|7254.49|7250.17|7250.17|7256.83|7256.83|7250.17|7250.17|0
1627907400000|2021-08-02 12:30:00|7249.96|7249.96|7246.98|7246.98|7250.86|7250.86|7244.75|7244.75|0
1627907700000|2021-08-02 12:35:00|7246.6|7246.6|7242.19|7242.19|7246.6|7246.6|7241.88|7241.88|0
1627908000000|2021-08-02 12:40:00|7241.84|7241.84|7239.69|7239.69|7242.51|7242.51|7238.86|7238.86|0
1627908300000|2021-08-02 12:45:00|7239.5|7239.5|7234.52|7234.52|7239.5|7239.5|7234.52|7234.52|0
1627908600000|2021-08-02 12:50:00|7234.87|7234.87|7241.24|7241.24|7241.24|7241.24|7233.74|7233.74|0
1627908900000|2021-08-02 12:55:00|7240.89|7240.89|7241.5|7241.5|7242.38|7242.38|7240.81|7240.81|0
1627909200000|2021-08-02 13:00:00|7241.32|7241.32|7242.21|7242.21|7242.84|7242.84|7240.62|7240.62|0
1627909500000|2021-08-02 13:05:00|7241.58|7241.58|7244.65|7244.65|7248.68|7248.68|7241.4|7241.4|0
1627909800000|2021-08-02 13:10:00|7245.03|7245.03|7249.33|7249.33|7250.71|7250.71|7244.66|7244.66|0
1627910100000|2021-08-02 13:15:00|7249.68|7249.68|7250.65|7250.65|7253.22|7253.22|7249.55|7249.55|0
1627910400000|2021-08-02 13:20:00|7250.36|7250.36|7248.34|7248.34|7250.68|7250.68|7248.16|7248.16|0
1627910700000|2021-08-02 13:25:00|7247.64|7247.64|7244.79|7244.79|7247.64|7247.64|7244.79|7244.79|0
1627911000000|2021-08-02 13:30:00|7244.44|7244.44|7238.39|7238.39|7245.88|7245.88|7237.26|7237.26|0
1627911300000|2021-08-02 13:35:00|7238.74|7238.74|7238.58|7238.58|7242.74|7242.74|7235.54|7235.54|0
1627911600000|2021-08-02 13:40:00|7238.95|7238.95|7238.1|7238.1|7241.8|7241.8|7233.85|7233.85|0
1627911900000|2021-08-02 13:45:00|7237.61|7237.61|7239.81|7239.81|7244.14|7244.14|7236.91|7236.91|0
1627912200000|2021-08-02 13:50:00|7240.1|7240.1|7235.49|7235.49|7240.52|7240.52|7227.98|7227.98|0
1627912500000|2021-08-02 13:55:00|7235.12|7235.12|7231.94|7231.94|7236.75|7236.75|7231.94|7231.94|0
1627912800000|2021-08-02 14:00:00|7231.24|7231.24|7230.78|7230.78|7238.57|7238.57|7230.78|7230.78|0
1627913100000|2021-08-02 14:05:00|7230.43|7230.43|7235.03|7235.03|7235.03|7235.03|7222.67|7222.67|0
1627913400000|2021-08-02 14:10:00|7235.32|7235.32|7232.21|7232.21|7235.85|7235.85|7229.3|7229.3|0
1627913700000|2021-08-02 14:15:00|7232.79|7232.79|7229.49|7229.49|7233.98|7233.98|7228.79|7228.79|0
1627914000000|2021-08-02 14:20:00|7229.14|7229.14|7232.28|7232.28|7232.28|7232.28|7225.23|7225.23|0
1627914300000|2021-08-02 14:25:00|7233.03|7233.03|7235.19|7235.19|7239.06|7239.06|7232.46|7232.46|0
1627914600000|2021-08-02 14:30:00|7235.89|7235.89|7241.02|7241.02|7244.91|7244.91|7235.89|7235.89|0
1627914900000|2021-08-02 14:35:00|7240.67|7240.67|7233.81|7233.81|7241.84|7241.84|7233.06|7233.06|0
1627915200000|2021-08-02 14:40:00|7233.11|7233.11|7229.14|7229.14|7233.11|7233.11|7227.37|7227.37|0
1627915500000|2021-08-02 14:45:00|7228.79|7228.79|7234.4|7234.4|7235.86|7235.86|7226.54|7226.54|0
1627915800000|2021-08-02 14:50:00|7234.05|7234.05|7243.42|7243.42|7243.42|7243.42|7234.05|7234.05|0
1627916100000|2021-08-02 14:55:00|7242.67|7242.67|7238.29|7238.29|7242.67|7242.67|7237.32|7237.32|0
1627916400000|2021-08-02 15:00:00|7237.94|7237.94|7238.87|7238.87|7238.87|7238.87|7235.51|7235.51|0
1627916700000|2021-08-02 15:05:00|7238.69|7238.69|7241.67|7241.67|7244.12|7244.12|7238.69|7238.69|0
1627917000000|2021-08-02 15:10:00|7241.49|7241.49|7241.91|7241.91|7244.52|7244.52|7241.49|7241.49|0
1627917300000|2021-08-02 15:15:00|7241.56|7241.56|7239.11|7239.11|7242.2|7242.2|7238.25|7238.25|0
1627917600000|2021-08-02 15:20:00|7239.81|7239.81|7241.26|7241.26|7242.84|7242.84|7239.46|7239.46|0
1627917900000|2021-08-02 15:25:00|7241.75|7241.75|7234.76|7234.76|7244.24|7244.24|7234.09|7234.09|0
1627974900000|2021-08-03 07:15:00|7159.72|7159.72|7171.33|7171.33|7171.33|7171.33|7157.27|7157.27|0
1627975200000|2021-08-03 07:20:00|7170.84|7170.84|7165.34|7165.34|7173.28|7173.28|7163.07|7163.07|0
1627975500000|2021-08-03 07:25:00|7165.91|7165.91|7182.02|7182.02|7184.09|7184.09|7165.91|7165.91|0
1627975800000|2021-08-03 07:30:00|7182.71|7182.71|7190.86|7190.86|7193.03|7193.03|7182.71|7182.71|0
1627976100000|2021-08-03 07:35:00|7190.49|7190.49|7185.69|7185.69|7191.53|7191.53|7184.13|7184.13|0
1627976400000|2021-08-03 07:40:00|7186.06|7186.06|7184.5|7184.5|7191.96|7191.96|7184.16|7184.16|0
1627976700000|2021-08-03 07:45:00|7183.8|7183.8|7185.04|7185.04|7186.11|7186.11|7178.34|7178.34|0
1627977000000|2021-08-03 07:50:00|7185.74|7185.74|7179.77|7179.77|7185.79|7185.79|7179.2|7179.2|0
1627977300000|2021-08-03 07:55:00|7179.22|7179.22|7172.77|7172.77|7179.44|7179.44|7172.77|7172.77|0
1627977600000|2021-08-03 08:00:00|7173.12|7173.12|7165.92|7165.92|7174.47|7174.47|7165.92|7165.92|0
1627977900000|2021-08-03 08:05:00|7166.26|7166.26|7160.63|7160.63|7166.94|7166.94|7157.38|7157.38|0
1627978200000|2021-08-03 08:10:00|7161.33|7161.33|7151.75|7151.75|7161.61|7161.61|7151.75|7151.75|0
1627978500000|2021-08-03 08:15:00|7150.54|7150.54|7144.36|7144.36|7151.69|7151.69|7144.36|7144.36|0
1627978800000|2021-08-03 08:20:00|7145.06|7145.06|7148.81|7148.81|7148.81|7148.81|7143.5|7143.5|0
1627979100000|2021-08-03 08:25:00|7148.43|7148.43|7144.32|7144.32|7149.49|7149.49|7142.59|7142.59|0
1627979400000|2021-08-03 08:30:00|7144.03|7144.03|7150.44|7150.44|7150.44|7150.44|7143.04|7143.04|0
1627979700000|2021-08-03 08:35:00|7151.02|7151.02|7148.07|7148.07|7152.84|7152.84|7148.07|7148.07|0
1627980000000|2021-08-03 08:40:00|7147.38|7147.38|7147.07|7147.07|7148.28|7148.28|7142.07|7142.07|0
1627980300000|2021-08-03 08:45:00|7147.76|7147.76|7150.34|7150.34|7152.08|7152.08|7143.42|7143.42|0
1627980600000|2021-08-03 08:50:00|7150.62|7150.62|7147.36|7147.36|7150.62|7150.62|7145.03|7145.03|0
1627980900000|2021-08-03 08:55:00|7146.87|7146.87|7147.58|7147.58|7147.58|7147.58|7143.14|7143.14|0
1627981200000|2021-08-03 09:00:00|7148.56|7148.56|7141.93|7141.93|7148.56|7148.56|7141.93|7141.93|0
1627981500000|2021-08-03 09:05:00|7142.91|7142.91|7141.11|7141.11|7143.48|7143.48|7124.99|7124.99|0
1627981800000|2021-08-03 09:10:00|7140.76|7140.76|7147.29|7147.29|7147.29|7147.29|7140.24|7140.24|0
1627982100000|2021-08-03 09:15:00|7147.1|7147.1|7144.45|7144.45|7148.25|7148.25|7144.33|7144.33|0
1627982400000|2021-08-03 09:20:00|7145.6|7145.6|7146.94|7146.94|7146.94|7146.94|7139.5|7139.5|0
1627982700000|2021-08-03 09:25:00|7147.63|7147.63|7146.98|7146.98|7151.36|7151.36|7145.11|7145.11|0
1627983000000|2021-08-03 09:30:00|7147.27|7147.27|7154.39|7154.39|7154.57|7154.57|7147.27|7147.27|0
1627983300000|2021-08-03 09:35:00|7154.76|7154.76|7149.95|7149.95|7155.46|7155.46|7147.55|7147.55|0
1627983600000|2021-08-03 09:40:00|7150.33|7150.33|7141.83|7141.83|7150.61|7150.61|7141.48|7141.48|0
1627983900000|2021-08-03 09:45:00|7141.34|7141.34|7130.76|7130.76|7141.34|7141.34|7130.57|7130.57|0
1627984200000|2021-08-03 09:50:00|7129.9|7129.9|7131.71|7131.71|7135.64|7135.64|7128.21|7128.21|0
1627984500000|2021-08-03 09:55:00|7130.95|7130.95|7132.32|7132.32|7134.95|7134.95|7130.13|7130.13|0
1627984800000|2021-08-03 10:00:00|7131.46|7131.46|7121.35|7121.35|7131.46|7131.46|7121.35|7121.35|0
1627985100000|2021-08-03 10:05:00|7121.17|7121.17|7121.54|7121.54|7122.16|7122.16|7117.78|7117.78|0
1627985400000|2021-08-03 10:10:00|7122.29|7122.29|7119.56|7119.56|7123.81|7123.81|7119.56|7119.56|0
1627985700000|2021-08-03 10:15:00|7120.31|7120.31|7120.43|7120.43|7124.03|7124.03|7118.55|7118.55|0
1627986000000|2021-08-03 10:20:00|7120.71|7120.71|7112.94|7112.94|7121.29|7121.29|7110.78|7110.78|0
1627986300000|2021-08-03 10:25:00|7113.51|7113.51|7108.63|7108.63|7115.26|7115.26|7107.49|7107.49|0
1627986600000|2021-08-03 10:30:00|7108.58|7108.58|7100.78|7100.78|7108.58|7108.58|7099.9|7099.9|0
1627986900000|2021-08-03 10:35:00|7101.35|7101.35|7115.39|7115.39|7115.39|7115.39|7101.35|7101.35|0
1627987200000|2021-08-03 10:40:00|7114.24|7114.24|7112.47|7112.47|7115.67|7115.67|7111.98|7111.98|0
1627987500000|2021-08-03 10:45:00|7113.04|7113.04|7113.04|7113.04|7113.82|7113.82|7109.35|7109.35|0
1627987800000|2021-08-03 10:50:00|7113.33|7113.33|7117.27|7117.27|7117.27|7117.27|7112.38|7112.38|0
1627988100000|2021-08-03 10:55:00|7118.13|7118.13|7114.36|7114.36|7118.71|7118.71|7112.89|7112.89|0
1627988400000|2021-08-03 11:00:00|7114.7|7114.7|7114.86|7114.86|7117.88|7117.88|7113|7113|0
1627988700000|2021-08-03 11:05:00|7114.68|7114.68|7116.73|7116.73|7117.51|7117.51|7114.19|7114.19|0
1627989000000|2021-08-03 11:10:00|7117.08|7117.08|7116.52|7116.52|7119.35|7119.35|7114.43|7114.43|0
1627989300000|2021-08-03 11:15:00|7116.81|7116.81|7114.09|7114.09|7118.14|7118.14|7113.16|7113.16|0
1627989600000|2021-08-03 11:20:00|7114.79|7114.79|7120.95|7120.95|7120.95|7120.95|7114.79|7114.79|0
1627989900000|2021-08-03 11:25:00|7121.65|7121.65|7131.61|7131.61|7133.05|7133.05|7121.65|7121.65|0
1627990200000|2021-08-03 11:30:00|7132.36|7132.36|7129.71|7129.71|7133.51|7133.51|7128.44|7128.44|0
1627990500000|2021-08-03 11:35:00|7130.06|7130.06|7131.25|7131.25|7132.46|7132.46|7130.06|7130.06|0
1627990800000|2021-08-03 11:40:00|7130.96|7130.96|7134.09|7134.09|7134.75|7134.75|7129.98|7129.98|0
1627991100000|2021-08-03 11:45:00|7134.58|7134.58|7133.09|7133.09|7135.05|7135.05|7131.49|7131.49|0
1627991400000|2021-08-03 11:50:00|7132.9|7132.9|7140.6|7140.6|7140.6|7140.6|7132.18|7132.18|0
1627991700000|2021-08-03 11:55:00|7140.95|7140.95|7141.67|7141.67|7141.95|7141.95|7140.16|7140.16|0
1627992000000|2021-08-03 12:00:00|7141.29|7141.29|7141.31|7141.31|7141.58|7141.58|7138.42|7138.42|0
1627992300000|2021-08-03 12:05:00|7141.02|7141.02|7141.93|7141.93|7142.5|7142.5|7138.91|7138.91|0
1627992600000|2021-08-03 12:10:00|7141.64|7141.64|7143.97|7143.97|7144.55|7144.55|7141.64|7141.64|0
1627992900000|2021-08-03 12:15:00|7144.32|7144.32|7142.66|7142.66|7146.47|7146.47|7142.66|7142.66|0
1627993200000|2021-08-03 12:20:00|7142.37|7142.37|7136.94|7136.94|7144.52|7144.52|7136.94|7136.94|0
1627993500000|2021-08-03 12:25:00|7136.65|7136.65|7133.86|7133.86|7137|7137|7130.53|7130.53|0
1627993800000|2021-08-03 12:30:00|7133.28|7133.28|7135.12|7135.12|7136.56|7136.56|7131.85|7131.85|0
1627994100000|2021-08-03 12:35:00|7135.87|7135.87|7135.47|7135.47|7139.64|7139.64|7134.77|7134.77|0
1627994400000|2021-08-03 12:40:00|7134.72|7134.72|7138.55|7138.55|7138.55|7138.55|7134.72|7134.72|0
1627994700000|2021-08-03 12:45:00|7138.26|7138.26|7141.35|7141.35|7141.35|7141.35|7137.01|7137.01|0
1627995000000|2021-08-03 12:50:00|7141.7|7141.7|7147.33|7147.33|7148.03|7148.03|7140.37|7140.37|0
1627995300000|2021-08-03 12:55:00|7146.98|7146.98|7147.98|7147.98|7149.62|7149.62|7146.12|7146.12|0
1627995600000|2021-08-03 13:00:00|7148.33|7148.33|7146.4|7146.4|7148.33|7148.33|7143.64|7143.64|0
1627995900000|2021-08-03 13:05:00|7147.1|7147.1|7142.75|7142.75|7147.45|7147.45|7142.26|7142.26|0
1627996200000|2021-08-03 13:10:00|7141.6|7141.6|7141.01|7141.01|7142.7|7142.7|7141.01|7141.01|0
1627996500000|2021-08-03 13:15:00|7140.52|7140.52|7135.07|7135.07|7140.92|7140.92|7135.07|7135.07|0
1627996800000|2021-08-03 13:20:00|7134.78|7134.78|7131.87|7131.87|7136.75|7136.75|7131.52|7131.52|0
1627997100000|2021-08-03 13:25:00|7132.22|7132.22|7136.99|7136.99|7137|7137|7132.22|7132.22|0
1627997400000|2021-08-03 13:30:00|7137.36|7137.36|7139.01|7139.01|7145.73|7145.73|7134.39|7134.39|0
1627997700000|2021-08-03 13:35:00|7138.66|7138.66|7128.95|7128.95|7138.66|7138.66|7126.46|7126.46|0
1627998000000|2021-08-03 13:40:00|7128.25|7128.25|7133.26|7133.26|7135.94|7135.94|7121.59|7121.59|0
1627998300000|2021-08-03 13:45:00|7132.91|7132.91|7128.51|7128.51|7132.91|7132.91|7128.29|7128.29|0
1627998600000|2021-08-03 13:50:00|7127.77|7127.77|7132.7|7132.7|7133.34|7133.34|7126.23|7126.23|0
1627998900000|2021-08-03 13:55:00|7133.39|7133.39|7130.98|7130.98|7136.6|7136.6|7130.12|7130.12|0
1627999200000|2021-08-03 14:00:00|7131.34|7131.34|7136.58|7136.58|7140.92|7140.92|7131.34|7131.34|0
1627999500000|2021-08-03 14:05:00|7136.21|7136.21|7131.02|7131.02|7136.59|7136.59|7130.01|7130.01|0
1627999800000|2021-08-03 14:10:00|7131.31|7131.31|7128.62|7128.62|7134.26|7134.26|7127.27|7127.27|0
1628000100000|2021-08-03 14:15:00|7128.33|7128.33|7140.52|7140.52|7140.81|7140.81|7127.5|7127.5|0
1628000400000|2021-08-03 14:20:00|7141.07|7141.07|7139.18|7139.18|7142.07|7142.07|7137.51|7137.51|0
1628000700000|2021-08-03 14:25:00|7138.05|7138.05|7133.57|7133.57|7139.52|7139.52|7133.57|7133.57|0
1628001000000|2021-08-03 14:30:00|7133.08|7133.08|7134.66|7134.66|7135.63|7135.63|7132.88|7132.88|0
1628001300000|2021-08-03 14:35:00|7134.09|7134.09|7139.25|7139.25|7139.54|7139.54|7134.09|7134.09|0
1628001600000|2021-08-03 14:40:00|7139.6|7139.6|7141.33|7141.33|7141.33|7141.33|7138.62|7138.62|0
1628001900000|2021-08-03 14:45:00|7141.62|7141.62|7149.45|7149.45|7149.45|7149.45|7141.62|7141.62|0
1628002200000|2021-08-03 14:50:00|7149.8|7149.8|7147.93|7147.93|7150.99|7150.99|7147.18|7147.18|0
1628002500000|2021-08-03 14:55:00|7147.23|7147.23|7144.73|7144.73|7147.23|7147.23|7143.37|7143.37|0
1628002800000|2021-08-03 15:00:00|7144.16|7144.16|7143.08|7143.08|7146.37|7146.37|7142.18|7142.18|0
1628003100000|2021-08-03 15:05:00|7143.78|7143.78|7148.01|7148.01|7150.7|7150.7|7142.74|7142.74|0
1628003400000|2021-08-03 15:10:00|7147.44|7147.44|7139.09|7139.09|7147.44|7147.44|7139.09|7139.09|0
1628003700000|2021-08-03 15:15:00|7138.6|7138.6|7139.1|7139.1|7141.32|7141.32|7137.85|7137.85|0
1628004000000|2021-08-03 15:20:00|7138.61|7138.61|7137.23|7137.23|7139.63|7139.63|7136.56|7136.56|0
1628004300000|2021-08-03 15:25:00|7136.48|7136.48|7141.46|7141.46|7143.76|7143.76|7136.48|7136.48|0
1628061300000|2021-08-04 07:15:00|7158.37|7158.37|7147.11|7147.11|7160.22|7160.22|7145.71|7145.71|0
1628061600000|2021-08-04 07:20:00|7146.41|7146.41|7145.59|7145.59|7151.72|7151.72|7141.58|7141.58|0
1628061900000|2021-08-04 07:25:00|7144.44|7144.44|7143.14|7143.14|7144.44|7144.44|7139.42|7139.42|0
1628062200000|2021-08-04 07:30:00|7143.48|7143.48|7157.28|7157.28|7157.28|7157.28|7142.43|7142.43|0
1628062500000|2021-08-04 07:35:00|7157.86|7157.86|7155.36|7155.36|7159.42|7159.42|7155.36|7155.36|0
1628062800000|2021-08-04 07:40:00|7155.94|7155.94|7153.13|7153.13|7156.51|7156.51|7152.79|7152.79|0
1628063100000|2021-08-04 07:45:00|7153.83|7153.83|7154.96|7154.96|7156.9|7156.9|7153.83|7153.83|0
1628063400000|2021-08-04 07:50:00|7154.67|7154.67|7143.76|7143.76|7154.67|7154.67|7143.76|7143.76|0
1628063700000|2021-08-04 07:55:00|7143.47|7143.47|7132.79|7132.79|7145.73|7145.73|7132.79|7132.79|0
1628064000000|2021-08-04 08:00:00|7133.49|7133.49|7130.48|7130.48|7133.49|7133.49|7128.91|7128.91|0
1628064300000|2021-08-04 08:05:00|7129.77|7129.77|7122.05|7122.05|7129.77|7129.77|7122.05|7122.05|0
1628064600000|2021-08-04 08:10:00|7122.8|7122.8|7131.92|7131.92|7131.92|7131.92|7122.45|7122.45|0
1628064900000|2021-08-04 08:15:00|7132.27|7132.27|7131.88|7131.88|7136.05|7136.05|7131.22|7131.22|0
1628065200000|2021-08-04 08:20:00|7132.17|7132.17|7127.5|7127.5|7132.51|7132.51|7125.49|7125.49|0
1628065500000|2021-08-04 08:25:00|7127.15|7127.15|7124.57|7124.57|7127.85|7127.85|7124.25|7124.25|0
1628065800000|2021-08-04 08:30:00|7124.29|7124.29|7122.5|7122.5|7125.29|7125.29|7119.31|7119.31|0
1628066100000|2021-08-04 08:35:00|7121.46|7121.46|7121.59|7121.59|7122.5|7122.5|7118.88|7118.88|0
1628066400000|2021-08-04 08:40:00|7121.3|7121.3|7124.08|7124.08|7125|7125|7120.81|7120.81|0
1628066700000|2021-08-04 08:45:00|7124.5|7124.5|7126.94|7126.94|7130.47|7130.47|7124.5|7124.5|0
1628067000000|2021-08-04 08:50:00|7127.8|7127.8|7128.58|7128.58|7130.14|7130.14|7126.07|7126.07|0
1628067300000|2021-08-04 08:55:00|7128.23|7128.23|7128.92|7128.92|7132.5|7132.5|7127.94|7127.94|0
1628067600000|2021-08-04 09:00:00|7128.63|7128.63|7131.1|7131.1|7131.1|7131.1|7125.1|7125.1|0
1628067900000|2021-08-04 09:05:00|7131.67|7131.67|7133.09|7133.09|7134.44|7134.44|7131.67|7131.67|0
1628068200000|2021-08-04 09:10:00|7133.95|7133.95|7147.13|7147.13|7147.42|7147.42|7133.95|7133.95|0
1628068500000|2021-08-04 09:15:00|7146.76|7146.76|7141.77|7141.77|7146.76|7146.76|7141.19|7141.19|0
1628068800000|2021-08-04 09:20:00|7141.48|7141.48|7140.88|7140.88|7142.98|7142.98|7139.25|7139.25|0
1628069100000|2021-08-04 09:25:00|7141.25|7141.25|7141.07|7141.07|7142.65|7142.65|7138.2|7138.2|0
1628069400000|2021-08-04 09:30:00|7140.58|7140.58|7140.79|7140.79|7142.87|7142.87|7139.72|7139.72|0
1628069700000|2021-08-04 09:35:00|7141.13|7141.13|7140.84|7140.84|7144.54|7144.54|7140.84|7140.84|0
1628070000000|2021-08-04 09:40:00|7141.13|7141.13|7138.48|7138.48|7141.13|7141.13|7138.48|7138.48|0
1628070300000|2021-08-04 09:45:00|7138.77|7138.77|7137.46|7137.46|7140.04|7140.04|7136.38|7136.38|0
1628070600000|2021-08-04 09:50:00|7137.75|7137.75|7140.75|7140.75|7141.75|7141.75|7137.75|7137.75|0
1628070900000|2021-08-04 09:55:00|7140.46|7140.46|7138.79|7138.79|7141.59|7141.59|7136.88|7136.88|0
1628071200000|2021-08-04 10:00:00|7138.5|7138.5|7133.43|7133.43|7138.94|7138.94|7133.43|7133.43|0
1628071500000|2021-08-04 10:05:00|7134.17|7134.17|7133.97|7133.97|7136.14|7136.14|7133.21|7133.21|0
1628071800000|2021-08-04 10:10:00|7134.32|7134.32|7134.96|7134.96|7135.24|7135.24|7132.82|7132.82|0
1628072100000|2021-08-04 10:15:00|7134.67|7134.67|7135.39|7135.39|7136.48|7136.48|7134.55|7134.55|0
1628072400000|2021-08-04 10:20:00|7135.68|7135.68|7142.89|7142.89|7142.89|7142.89|7135.68|7135.68|0
1628072700000|2021-08-04 10:25:00|7142.4|7142.4|7138.73|7138.73|7142.4|7142.4|7138.45|7138.45|0
1628073000000|2021-08-04 10:30:00|7137.76|7137.76|7141.32|7141.32|7142.72|7142.72|7137.76|7137.76|0
1628073300000|2021-08-04 10:35:00|7141.13|7141.13|7136.48|7136.48|7141.13|7141.13|7136.13|7136.13|0
1628073600000|2021-08-04 10:40:00|7136.29|7136.29|7137.84|7137.84|7138.22|7138.22|7136.29|7136.29|0
1628073900000|2021-08-04 10:45:00|7138.03|7138.03|7142.68|7142.68|7142.68|7142.68|7138.03|7138.03|0
1628074200000|2021-08-04 10:50:00|7142.4|7142.4|7140.63|7140.63|7143.72|7143.72|7140.63|7140.63|0
1628074500000|2021-08-04 10:55:00|7140.28|7140.28|7149.55|7149.55|7149.55|7149.55|7140.28|7140.28|0
1628074800000|2021-08-04 11:00:00|7148.58|7148.58|7142.09|7142.09|7148.67|7148.67|7141.61|7141.61|0
1628075100000|2021-08-04 11:05:00|7142.38|7142.38|7147.54|7147.54|7148.94|7148.94|7142.38|7142.38|0
1628075400000|2021-08-04 11:10:00|7147.83|7147.83|7146.99|7146.99|7148.04|7148.04|7146.48|7146.48|0
1628075700000|2021-08-04 11:15:00|7147.28|7147.28|7146.2|7146.2|7147.57|7147.57|7145.34|7145.34|0
1628076000000|2021-08-04 11:20:00|7145.91|7145.91|7148.38|7148.38|7148.69|7148.69|7145.91|7145.91|0
1628076300000|2021-08-04 11:25:00|7148.66|7148.66|7145.76|7145.76|7149.04|7149.04|7145.76|7145.76|0
1628076600000|2021-08-04 11:30:00|7146.05|7146.05|7146.91|7146.91|7148.71|7148.71|7145.35|7145.35|0
1628076900000|2021-08-04 11:35:00|7144.82|7144.82|7146.03|7146.03|7146.03|7146.03|7143.63|7143.63|0
1628077200000|2021-08-04 11:40:00|7145.68|7145.68|7144.74|7144.74|7146.75|7146.75|7143.71|7143.71|0
1628077500000|2021-08-04 11:45:00|7144.36|7144.36|7141.51|7141.51|7144.36|7144.36|7141.02|7141.02|0
1628077800000|2021-08-04 11:50:00|7141.3|7141.3|7139.77|7139.77|7141.84|7141.84|7139.77|7139.77|0
1628078100000|2021-08-04 11:55:00|7139.42|7139.42|7141.47|7141.47|7141.9|7141.9|7139.42|7139.42|0
1628078400000|2021-08-04 12:00:00|7140.77|7140.77|7139.97|7139.97|7141|7141|7139.21|7139.21|0
1628078700000|2021-08-04 12:05:00|7139.68|7139.68|7143.71|7143.71|7144|7144|7138.53|7138.53|0
1628079000000|2021-08-04 12:10:00|7143.36|7143.36|7140.3|7140.3|7143.42|7143.42|7140.3|7140.3|0
1628079300000|2021-08-04 12:15:00|7139.37|7139.37|7133.85|7133.85|7139.37|7139.37|7132.22|7132.22|0
1628079600000|2021-08-04 12:20:00|7133.14|7133.14|7131.98|7131.98|7134.82|7134.82|7131.98|7131.98|0
1628079900000|2021-08-04 12:25:00|7131.64|7131.64|7135.22|7135.22|7137.76|7137.76|7131.29|7131.29|0
1628080200000|2021-08-04 12:30:00|7135.41|7135.41|7137.87|7137.87|7139.2|7139.2|7135.41|7135.41|0
1628080500000|2021-08-04 12:35:00|7138.45|7138.45|7138.06|7138.06|7139.86|7139.86|7138.06|7138.06|0
1628080800000|2021-08-04 12:40:00|7138.43|7138.43|7138.82|7138.82|7138.82|7138.82|7136.77|7136.77|0
1628081100000|2021-08-04 12:45:00|7138.33|7138.33|7133.52|7133.52|7140.01|7140.01|7132.83|7132.83|0
1628081400000|2021-08-04 12:50:00|7133.24|7133.24|7128.91|7128.91|7133.24|7133.24|7128.74|7128.74|0
1628081700000|2021-08-04 12:55:00|7129.19|7129.19|7133.32|7133.32|7133.32|7133.32|7129.19|7129.19|0
1628082000000|2021-08-04 13:00:00|7132.97|7132.97|7129.88|7129.88|7133.46|7133.46|7127.97|7127.97|0
1628082300000|2021-08-04 13:05:00|7129.59|7129.59|7129.61|7129.61|7132.03|7132.03|7129.3|7129.3|0
1628082600000|2021-08-04 13:10:00|7130.18|7130.18|7135|7135|7135.94|7135.94|7129.89|7129.89|0
1628082900000|2021-08-04 13:15:00|7134.71|7134.71|7137.53|7137.53|7138.95|7138.95|7134.64|7134.64|0
1628083200000|2021-08-04 13:20:00|7137.35|7137.35|7134.49|7134.49|7137.81|7137.81|7134.12|7134.12|0
1628083500000|2021-08-04 13:25:00|7135.07|7135.07|7134.4|7134.4|7135.72|7135.72|7133.65|7133.65|0
1628083800000|2021-08-04 13:30:00|7134.05|7134.05|7134.68|7134.68|7134.77|7134.77|7130.14|7130.14|0
1628084100000|2021-08-04 13:35:00|7134.33|7134.33|7132.57|7132.57|7136.04|7136.04|7130.05|7130.05|0
1628084400000|2021-08-04 13:40:00|7132.28|7132.28|7129.52|7129.52|7132.28|7132.28|7124.26|7124.26|0
1628084700000|2021-08-04 13:45:00|7131.33|7131.33|7136.21|7136.21|7138.36|7138.36|7130.5|7130.5|0
1628085000000|2021-08-04 13:50:00|7136.56|7136.56|7139.9|7139.9|7142.03|7142.03|7136.56|7136.56|0
1628085300000|2021-08-04 13:55:00|7139.72|7139.72|7140.55|7140.55|7142.66|7142.66|7139.19|7139.19|0
1628085600000|2021-08-04 14:00:00|7140.25|7140.25|7147.92|7147.92|7151.21|7151.21|7140.25|7140.25|0
1628085900000|2021-08-04 14:05:00|7147.57|7147.57|7151.81|7151.81|7152.87|7152.87|7146.39|7146.39|0
1628086200000|2021-08-04 14:10:00|7151.52|7151.52|7148.53|7148.53|7155.96|7155.96|7148.53|7148.53|0
1628086500000|2021-08-04 14:15:00|7148.82|7148.82|7144.08|7144.08|7148.82|7148.82|7143.11|7143.11|0
1628086800000|2021-08-04 14:20:00|7143.73|7143.73|7139.05|7139.05|7144.59|7144.59|7139.05|7139.05|0
1628087100000|2021-08-04 14:25:00|7138.7|7138.7|7137.41|7137.41|7143.86|7143.86|7136.89|7136.89|0
1628087400000|2021-08-04 14:30:00|7136.52|7136.52|7129.31|7129.31|7137.01|7137.01|7124.97|7124.97|0
1628087700000|2021-08-04 14:35:00|7129.66|7129.66|7135.7|7135.7|7135.7|7135.7|7129.66|7129.66|0
1628088000000|2021-08-04 14:40:00|7136.33|7136.33|7138.9|7138.9|7139.17|7139.17|7135.29|7135.29|0
1628088300000|2021-08-04 14:45:00|7138.33|7138.33|7136.45|7136.45|7140.85|7140.85|7136.3|7136.3|0
1628088600000|2021-08-04 14:50:00|7136.59|7136.59|7132.93|7132.93|7136.59|7136.59|7132.93|7132.93|0
1628088900000|2021-08-04 14:55:00|7132.23|7132.23|7129.77|7129.77|7132.23|7132.23|7127.96|7127.96|0
1628089200000|2021-08-04 15:00:00|7129.95|7129.95|7129.76|7129.76|7130.52|7130.52|7127.45|7127.45|0
1628089500000|2021-08-04 15:05:00|7130.05|7130.05|7133.99|7133.99|7134.73|7134.73|7129.68|7129.68|0
1628089800000|2021-08-04 15:10:00|7133.64|7133.64|7133.94|7133.94|7135.15|7135.15|7132.59|7132.59|0
1628090100000|2021-08-04 15:15:00|7134.29|7134.29|7134.37|7134.37|7134.37|7134.37|7131.66|7131.66|0
1628090400000|2021-08-04 15:20:00|7135.07|7135.07|7137|7137|7137.74|7137.74|7135.07|7135.07|0
1628090700000|2021-08-04 15:25:00|7136.62|7136.62|7127.11|7127.11|7136.62|7136.62|7126.89|7126.89|0
1628147700000|2021-08-05 07:15:00|7177.96|7177.96|7194.71|7194.71|7200.8|7200.8|7169.44|7169.44|0
1628148000000|2021-08-05 07:20:00|7193.97|7193.97|7190.04|7190.04|7200.51|7200.51|7190.04|7190.04|0
1628148300000|2021-08-05 07:25:00|7187.93|7187.93|7185.48|7185.48|7190.95|7190.95|7182.98|7182.98|0
1628148600000|2021-08-05 07:30:00|7190.45|7190.45|7185.38|7185.38|7190.74|7190.74|7183.42|7183.42|0
1628148900000|2021-08-05 07:35:00|7184.89|7184.89|7179.73|7179.73|7188.22|7188.22|7179.73|7179.73|0
1628149200000|2021-08-05 07:40:00|7179.44|7179.44|7187.17|7187.17|7187.17|7187.17|7178.95|7178.95|0
1628149500000|2021-08-05 07:45:00|7186.13|7186.13|7194.94|7194.94|7195.43|7195.43|7184.62|7184.62|0
1628149800000|2021-08-05 07:50:00|7195.13|7195.13|7197.66|7197.66|7199.76|7199.76|7189.8|7189.8|0
1628150100000|2021-08-05 07:55:00|7196.68|7196.68|7201.36|7201.36|7204.64|7204.64|7195.32|7195.32|0
1628150400000|2021-08-05 08:00:00|7201.17|7201.17|7198.77|7198.77|7202.51|7202.51|7197.7|7197.7|0
1628150700000|2021-08-05 08:05:00|7199.47|7199.47|7200.15|7200.15|7200.15|7200.15|7193.91|7193.91|0
1628151000000|2021-08-05 08:10:00|7200.5|7200.5|7198.18|7198.18|7203.08|7203.08|7195.91|7195.91|0
1628151300000|2021-08-05 08:15:00|7198.67|7198.67|7199.83|7199.83|7201.17|7201.17|7197.8|7197.8|0
1628151600000|2021-08-05 08:20:00|7200.18|7200.18|7204.1|7204.1|7204.36|7204.36|7197.78|7197.78|0
1628151900000|2021-08-05 08:25:00|7205.5|7205.5|7208.4|7208.4|7212.92|7212.92|7205.5|7205.5|0
1628152200000|2021-08-05 08:30:00|7208.69|7208.69|7215.38|7215.38|7215.38|7215.38|7207.99|7207.99|0
1628152500000|2021-08-05 08:35:00|7216.35|7216.35|7215.99|7215.99|7217.57|7217.57|7213.97|7213.97|0
1628152800000|2021-08-05 08:40:00|7214.59|7214.59|7214.68|7214.68|7215.75|7215.75|7211.87|7211.87|0
1628153100000|2021-08-05 08:45:00|7215.05|7215.05|7220.24|7220.24|7220.62|7220.62|7213.97|7213.97|0
1628153400000|2021-08-05 08:50:00|7220.94|7220.94|7213.74|7213.74|7220.94|7220.94|7213.39|7213.39|0
1628153700000|2021-08-05 08:55:00|7213.37|7213.37|7213.33|7213.33|7214.78|7214.78|7210.89|7210.89|0
1628154000000|2021-08-05 09:00:00|7211.93|7211.93|7212.49|7212.49|7212.49|7212.49|7210.75|7210.75|0
1628154300000|2021-08-05 09:05:00|7211.08|7211.08|7214.2|7214.2|7216.8|7216.8|7209.56|7209.56|0
1628154600000|2021-08-05 09:10:00|7213.23|7213.23|7203.52|7203.52|7213.23|7213.23|7203.52|7203.52|0
1628154900000|2021-08-05 09:15:00|7203.87|7203.87|7202.1|7202.1|7206.45|7206.45|7201.21|7201.21|0
1628155200000|2021-08-05 09:20:00|7202.29|7202.29|7209.67|7209.67|7209.85|7209.85|7202.29|7202.29|0
1628155500000|2021-08-05 09:25:00|7209.48|7209.48|7210.13|7210.13|7212.71|7212.71|7209.48|7209.48|0
1628155800000|2021-08-05 09:30:00|7210.48|7210.48|7209.13|7209.13|7211.2|7211.2|7209.04|7209.04|0
1628156100000|2021-08-05 09:35:00|7208.64|7208.64|7209.64|7209.64|7210.87|7210.87|7207.22|7207.22|0
1628156400000|2021-08-05 09:40:00|7208.94|7208.94|7198.66|7198.66|7208.94|7208.94|7196.89|7196.89|0
1628156700000|2021-08-05 09:45:00|7199.03|7199.03|7196.11|7196.11|7199.03|7199.03|7195.59|7195.59|0
1628157000000|2021-08-05 09:50:00|7197.51|7197.51|7207.88|7207.88|7208.44|7208.44|7197.02|7197.02|0
1628157300000|2021-08-05 09:55:00|7208.17|7208.17|7215.95|7215.95|7215.95|7215.95|7207.81|7207.81|0
1628157600000|2021-08-05 10:00:00|7215.47|7215.47|7214.97|7214.97|7217.08|7217.08|7214.59|7214.59|0
1628157900000|2021-08-05 10:05:00|7216.37|7216.37|7216.21|7216.21|7218.1|7218.1|7213.46|7213.46|0
1628158200000|2021-08-05 10:10:00|7215.51|7215.51|7213.81|7213.81|7215.51|7215.51|7211.43|7211.43|0
1628158500000|2021-08-05 10:15:00|7214.3|7214.3|7213.93|7213.93|7216.5|7216.5|7212.45|7212.45|0
1628158800000|2021-08-05 10:20:00|7213.65|7213.65|7208.36|7208.36|7216.71|7216.71|7207.8|7207.8|0
1628159100000|2021-08-05 10:25:00|7207.66|7207.66|7200.69|7200.69|7207.91|7207.91|7200.69|7200.69|0
1628159400000|2021-08-05 10:30:00|7200.11|7200.11|7198.74|7198.74|7200.75|7200.75|7195.01|7195.01|0
1628159700000|2021-08-05 10:35:00|7199.11|7199.11|7195.15|7195.15|7201.42|7201.42|7195.15|7195.15|0
1628160000000|2021-08-05 10:40:00|7194.96|7194.96|7195.39|7195.39|7197.62|7197.62|7194.26|7194.26|0
1628160300000|2021-08-05 10:45:00|7195.76|7195.76|7196.07|7196.07|7196.07|7196.07|7192.95|7192.95|0
1628160600000|2021-08-05 10:50:00|7196.77|7196.77|7196.48|7196.48|7198.23|7198.23|7194.08|7194.08|0
1628160900000|2021-08-05 10:55:00|7197.18|7197.18|7195.21|7195.21|7197.97|7197.97|7195.21|7195.21|0
1628161200000|2021-08-05 11:00:00|7193.24|7193.24|7193.53|7193.53|7199.05|7199.05|7191.78|7191.78|0
1628161500000|2021-08-05 11:05:00|7194.42|7194.42|7192.41|7192.41|7195|7195|7190.87|7190.87|0
1628161800000|2021-08-05 11:10:00|7192.59|7192.59|7198.49|7198.49|7199.22|7199.22|7192.18|7192.18|0
1628162100000|2021-08-05 11:15:00|7198.86|7198.86|7202.24|7202.24|7202.24|7202.24|7198.57|7198.57|0
1628162400000|2021-08-05 11:20:00|7202.53|7202.53|7202.98|7202.98|7204.62|7204.62|7202.32|7202.32|0
1628162700000|2021-08-05 11:25:00|7203.68|7203.68|7207.2|7207.2|7209.56|7209.56|7203.68|7203.68|0
1628163000000|2021-08-05 11:30:00|7207.55|7207.55|7204.69|7204.69|7208.25|7208.25|7200.76|7200.76|0
1628163300000|2021-08-05 11:35:00|7204.9|7204.9|7203.7|7203.7|7205.04|7205.04|7201.16|7201.16|0
1628163600000|2021-08-05 11:40:00|7204.4|7204.4|7211.2|7211.2|7211.2|7211.2|7204.05|7204.05|0
1628163900000|2021-08-05 11:45:00|7210.63|7210.63|7213.91|7213.91|7213.91|7213.91|7207.88|7207.88|0
1628164200000|2021-08-05 11:50:00|7213.21|7213.21|7212.62|7212.62|7214.49|7214.49|7212.08|7212.08|0
1628164500000|2021-08-05 11:55:00|7213.32|7213.32|7215.01|7215.01|7216.55|7216.55|7212.68|7212.68|0
1628164800000|2021-08-05 12:00:00|7215.39|7215.39|7207.78|7207.78|7215.88|7215.88|7207.78|7207.78|0
1628165100000|2021-08-05 12:05:00|7208.13|7208.13|7203.01|7203.01|7209.18|7209.18|7200.75|7200.75|0
1628165400000|2021-08-05 12:10:00|7200.91|7200.91|7201.81|7201.81|7202.31|7202.31|7198.72|7198.72|0
1628165700000|2021-08-05 12:15:00|7201.61|7201.61|7200.97|7200.97|7201.61|7201.61|7198.58|7198.58|0
1628166000000|2021-08-05 12:20:00|7200.26|7200.26|7205.27|7205.27|7206.13|7206.13|7199.92|7199.92|0
1628166300000|2021-08-05 12:25:00|7205.97|7205.97|7206.74|7206.74|7208.8|7208.8|7205.97|7205.97|0
1628166600000|2021-08-05 12:30:00|7206.93|7206.93|7208.99|7208.99|7210.06|7210.06|7206.41|7206.41|0
1628166900000|2021-08-05 12:35:00|7209.69|7209.69|7210.45|7210.45|7211.98|7211.98|7209.31|7209.31|0
1628167200000|2021-08-05 12:40:00|7211.03|7211.03|7206.33|7206.33|7211.32|7211.32|7202.31|7202.31|0
1628167500000|2021-08-05 12:45:00|7206.68|7206.68|7207.18|7207.18|7208.59|7208.59|7205.15|7205.15|0
1628167800000|2021-08-05 12:50:00|7207.47|7207.47|7207.19|7207.19|7210.31|7210.31|7207.19|7207.19|0
1628168100000|2021-08-05 12:55:00|7207.76|7207.76|7210.89|7210.89|7210.89|7210.89|7206.35|7206.35|0
1628168400000|2021-08-05 13:00:00|7210.7|7210.7|7213.88|7213.88|7214.33|7214.33|7207.85|7207.85|0
1628168700000|2021-08-05 13:05:00|7214.26|7214.26|7213.43|7213.43|7214.83|7214.83|7212.01|7212.01|0
1628169000000|2021-08-05 13:10:00|7213.14|7213.14|7214.39|7214.39|7214.39|7214.39|7210.67|7210.67|0
1628169300000|2021-08-05 13:15:00|7215.1|7215.1|7209.59|7209.59|7215.83|7215.83|7209.59|7209.59|0
1628169600000|2021-08-05 13:20:00|7209.87|7209.87|7209.77|7209.77|7211.47|7211.47|7206.18|7206.18|0
1628169900000|2021-08-05 13:25:00|7210.47|7210.47|7219.1|7219.1|7219.13|7219.13|7210.47|7210.47|0
1628170200000|2021-08-05 13:30:00|7219.79|7219.79|7214.65|7214.65|7220.37|7220.37|7214.65|7214.65|0
1628170500000|2021-08-05 13:35:00|7214.86|7214.86|7228.76|7228.76|7228.76|7228.76|7214.86|7214.86|0
1628170800000|2021-08-05 13:40:00|7229.05|7229.05|7226.57|7226.57|7230.15|7230.15|7226.57|7226.57|0
1628171100000|2021-08-05 13:45:00|7227.97|7227.97|7226.92|7226.92|7231.98|7231.98|7226.21|7226.21|0
1628171400000|2021-08-05 13:50:00|7227.4|7227.4|7225.94|7225.94|7231.39|7231.39|7224.91|7224.91|0
1628171700000|2021-08-05 13:55:00|7226.43|7226.43|7216.63|7216.63|7226.8|7226.8|7214.5|7214.5|0
1628172000000|2021-08-05 14:00:00|7216.92|7216.92|7214.74|7214.74|7217.96|7217.96|7211.15|7211.15|0
1628172300000|2021-08-05 14:05:00|7214.92|7214.92|7210.98|7210.98|7218.6|7218.6|7209.43|7209.43|0
1628172600000|2021-08-05 14:10:00|7211.36|7211.36|7212.61|7212.61|7215.15|7215.15|7211.36|7211.36|0
1628172900000|2021-08-05 14:15:00|7212.96|7212.96|7206.35|7206.35|7213.45|7213.45|7205.3|7205.3|0
1628173200000|2021-08-05 14:20:00|7206|7206|7187.58|7187.58|7206.57|7206.57|7187.24|7187.24|0
1628173500000|2021-08-05 14:25:00|7187.38|7187.38|7192.93|7192.93|7193.74|7193.74|7187.38|7187.38|0
1628173800000|2021-08-05 14:30:00|7193.63|7193.63|7198.09|7198.09|7198.58|7198.58|7193.63|7193.63|0
1628174100000|2021-08-05 14:35:00|7197.39|7197.39|7199.67|7199.67|7200.37|7200.37|7189.85|7189.85|0
1628174400000|2021-08-05 14:40:00|7199.46|7199.46|7203.8|7203.8|7205.77|7205.77|7199.11|7199.11|0
1628174700000|2021-08-05 14:45:00|7204.5|7204.5|7213.86|7213.86|7214.41|7214.41|7204.13|7204.13|0
1628175000000|2021-08-05 14:50:00|7214.15|7214.15|7216.35|7216.35|7218.8|7218.8|7212.02|7212.02|0
1628175300000|2021-08-05 14:55:00|7216.7|7216.7|7218.77|7218.77|7219.25|7219.25|7215.01|7215.01|0
1628175600000|2021-08-05 15:00:00|7219.05|7219.05|7218.63|7218.63|7219.54|7219.54|7212.83|7212.83|0
1628175900000|2021-08-05 15:05:00|7218.97|7218.97|7224.34|7224.34|7224.63|7224.63|7218.3|7218.3|0
1628176200000|2021-08-05 15:10:00|7224.05|7224.05|7220.46|7220.46|7224.68|7224.68|7219.19|7219.19|0
1628176500000|2021-08-05 15:15:00|7220.09|7220.09|7224.84|7224.84|7226.91|7226.91|7220.09|7220.09|0
1628176800000|2021-08-05 15:20:00|7225.03|7225.03|7229.09|7229.09|7233.45|7233.45|7225.03|7225.03|0
1628177100000|2021-08-05 15:25:00|7228.72|7228.72|7237.12|7237.12|7240.59|7240.59|7228.39|7228.39|0
1628234100000|2021-08-06 07:15:00|7204.69|7204.69|7194.83|7194.83|7204.69|7204.69|7194.13|7194.13|0
1628234400000|2021-08-06 07:20:00|7195.69|7195.69|7188.2|7188.2|7195.69|7195.69|7182.11|7182.11|0
1628234700000|2021-08-06 07:25:00|7187.64|7187.64|7184.58|7184.58|7192.82|7192.82|7184.07|7184.07|0
1628235000000|2021-08-06 07:30:00|7184.23|7184.23|7174.4|7174.4|7184.35|7184.35|7173.84|7173.84|0
1628235300000|2021-08-06 07:35:00|7174.68|7174.68|7166.18|7166.18|7176.99|7176.99|7165.69|7165.69|0
1628235600000|2021-08-06 07:40:00|7166.75|7166.75|7152.51|7152.51|7166.75|7166.75|7152.02|7152.02|0
1628235900000|2021-08-06 07:45:00|7152.16|7152.16|7156.39|7156.39|7159.97|7159.97|7151.72|7151.72|0
1628236200000|2021-08-06 07:50:00|7155.82|7155.82|7157.32|7157.32|7159.17|7159.17|7153.97|7153.97|0
1628236500000|2021-08-06 07:55:00|7157.13|7157.13|7162.41|7162.41|7162.41|7162.41|7156.79|7156.79|0
1628236800000|2021-08-06 08:00:00|7161.92|7161.92|7154.3|7154.3|7161.92|7161.92|7154.3|7154.3|0
1628237100000|2021-08-06 08:05:00|7155|7155|7155.62|7155.62|7159.1|7159.1|7154.08|7154.08|0
1628237400000|2021-08-06 08:10:00|7154.92|7154.92|7157.07|7157.07|7157.07|7157.07|7151.62|7151.62|0
1628237700000|2021-08-06 08:15:00|7157.42|7157.42|7153.72|7153.72|7157.91|7157.91|7153.19|7153.19|0
1628238000000|2021-08-06 08:20:00|7153.02|7153.02|7157.98|7157.98|7157.98|7157.98|7153.02|7153.02|0
1628238300000|2021-08-06 08:25:00|7158.26|7158.26|7160.36|7160.36|7161.4|7161.4|7157.69|7157.69|0
1628238600000|2021-08-06 08:30:00|7160.85|7160.85|7156.29|7156.29|7161.72|7161.72|7155.91|7155.91|0
1628238900000|2021-08-06 08:35:00|7157.15|7157.15|7153.66|7153.66|7157.5|7157.5|7153.66|7153.66|0
1628239200000|2021-08-06 08:40:00|7154.64|7154.64|7155.04|7155.04|7159.54|7159.54|7153.99|7153.99|0
1628239500000|2021-08-06 08:45:00|7155.39|7155.39|7156.96|7156.96|7156.96|7156.96|7154.64|7154.64|0
1628239800000|2021-08-06 08:50:00|7157.88|7157.88|7153.11|7153.11|7158.82|7158.82|7153.11|7153.11|0
1628240100000|2021-08-06 08:55:00|7153.81|7153.81|7151.69|7151.69|7154.24|7154.24|7150.23|7150.23|0
1628240400000|2021-08-06 09:00:00|7152.26|7152.26|7158.41|7158.41|7160.79|7160.79|7151.97|7151.97|0
1628240700000|2021-08-06 09:05:00|7158.04|7158.04|7152.55|7152.55|7158.04|7158.04|7152.55|7152.55|0
1628241000000|2021-08-06 09:10:00|7152.36|7152.36|7145|7145|7152.36|7152.36|7145|7145|0
1628241300000|2021-08-06 09:15:00|7145.28|7145.28|7147.64|7147.64|7147.64|7147.64|7144.34|7144.34|0
1628241600000|2021-08-06 09:20:00|7148.34|7148.34|7151.91|7151.91|7151.91|7151.91|7147.64|7147.64|0
1628241900000|2021-08-06 09:25:00|7151.21|7151.21|7151.64|7151.64|7152.71|7152.71|7150.94|7150.94|0
1628242200000|2021-08-06 09:30:00|7151.29|7151.29|7149.02|7149.02|7151.44|7151.44|7147.59|7147.59|0
1628242500000|2021-08-06 09:35:00|7149.2|7149.2|7148.21|7148.21|7149.2|7149.2|7146.99|7146.99|0
1628242800000|2021-08-06 09:40:00|7148.02|7148.02|7145.34|7145.34|7148.02|7148.02|7144.29|7144.29|0
1628243100000|2021-08-06 09:45:00|7145.62|7145.62|7151.06|7151.06|7152.2|7152.2|7144.57|7144.57|0
1628243400000|2021-08-06 09:50:00|7151.54|7151.54|7152.45|7152.45|7154.13|7154.13|7151.54|7151.54|0
1628243700000|2021-08-06 09:55:00|7152.27|7152.27|7155.45|7155.45|7155.45|7155.45|7152.08|7152.08|0
1628244000000|2021-08-06 10:00:00|7154.88|7154.88|7162.31|7162.31|7162.31|7162.31|7154.88|7154.88|0
1628244300000|2021-08-06 10:05:00|7162.12|7162.12|7161.14|7161.14|7163.75|7163.75|7161.14|7161.14|0
1628244600000|2021-08-06 10:10:00|7160.44|7160.44|7164.58|7164.58|7164.58|7164.58|7158.34|7158.34|0
1628244900000|2021-08-06 10:15:00|7162.7|7162.7|7164.72|7164.72|7164.72|7164.72|7162.7|7162.7|0
1628245200000|2021-08-06 10:20:00|7163.97|7163.97|7166.52|7166.52|7166.52|7166.52|7162.98|7162.98|0
1628245500000|2021-08-06 10:25:00|7165.81|7165.81|7159.68|7159.68|7165.81|7165.81|7159.3|7159.3|0
1628245800000|2021-08-06 10:30:00|7159.49|7159.49|7153.73|7153.73|7159.49|7159.49|7153.73|7153.73|0
1628246100000|2021-08-06 10:35:00|7153.25|7153.25|7153.07|7153.07|7153.55|7153.55|7150.31|7150.31|0
1628246400000|2021-08-06 10:40:00|7153.76|7153.76|7152.16|7152.16|7153.76|7153.76|7151.77|7151.77|0
1628246700000|2021-08-06 10:45:00|7151.78|7151.78|7149.87|7149.87|7151.78|7151.78|7147.69|7147.69|0
1628247000000|2021-08-06 10:50:00|7150.22|7150.22|7150.76|7150.76|7151.46|7151.46|7150.22|7150.22|0
1628247300000|2021-08-06 10:55:00|7150.27|7150.27|7153.13|7153.13|7155.74|7155.74|7148.51|7148.51|0
1628247600000|2021-08-06 11:00:00|7152.38|7152.38|7152.78|7152.78|7154.06|7154.06|7152.38|7152.38|0
1628247900000|2021-08-06 11:05:00|7152.43|7152.43|7153.03|7153.03|7153.03|7153.03|7151.59|7151.59|0
1628248200000|2021-08-06 11:10:00|7154.07|7154.07|7152.49|7152.49|7154.07|7154.07|7152.2|7152.2|0
1628248500000|2021-08-06 11:15:00|7156.24|7156.24|7154.92|7154.92|7156.24|7156.24|7153.6|7153.6|0
1628248800000|2021-08-06 11:20:00|7154.57|7154.57|7154.91|7154.91|7155.45|7155.45|7154.39|7154.39|0
1628249100000|2021-08-06 11:25:00|7155.19|7155.19|7158.1|7158.1|7158.1|7158.1|7155.19|7155.19|0
1628249400000|2021-08-06 11:30:00|7157.81|7157.81|7158.85|7158.85|7158.85|7158.85|7156.05|7156.05|0
1628249700000|2021-08-06 11:35:00|7159.56|7159.56|7170.95|7170.95|7170.95|7170.95|7158.79|7158.79|0
1628250000000|2021-08-06 11:40:00|7171.14|7171.14|7173.91|7173.91|7173.91|7173.91|7170.07|7170.07|0
1628250300000|2021-08-06 11:45:00|7174.47|7174.47|7173.88|7173.88|7175.83|7175.83|7172.75|7172.75|0
1628250600000|2021-08-06 11:50:00|7174.25|7174.25|7167.61|7167.61|7174.85|7174.85|7167.61|7167.61|0
1628250900000|2021-08-06 11:55:00|7168.31|7168.31|7167.87|7167.87|7168.92|7168.92|7166.84|7166.84|0
1628251200000|2021-08-06 12:00:00|7167.69|7167.69|7167.92|7167.92|7169.56|7169.56|7167.51|7167.51|0
1628251500000|2021-08-06 12:05:00|7167.22|7167.22|7168.16|7168.16|7168.65|7168.65|7164.88|7164.88|0
1628251800000|2021-08-06 12:10:00|7167.41|7167.41|7167.74|7167.74|7168.6|7168.6|7167.26|7167.26|0
1628252100000|2021-08-06 12:15:00|7167.39|7167.39|7165.83|7165.83|7167.39|7167.39|7164.74|7164.74|0
1628252400000|2021-08-06 12:20:00|7166.53|7166.53|7163.73|7163.73|7167.96|7167.96|7163.73|7163.73|0
1628252700000|2021-08-06 12:25:00|7163.25|7163.25|7159.46|7159.46|7163.63|7163.63|7157.04|7157.04|0
1628253000000|2021-08-06 12:30:00|7159.75|7159.75|7167.33|7167.33|7167.7|7167.7|7158.93|7158.93|0
1628253300000|2021-08-06 12:35:00|7166.46|7166.46|7169.46|7169.46|7169.46|7169.46|7165.33|7165.33|0
1628253600000|2021-08-06 12:40:00|7170.15|7170.15|7161.37|7161.37|7170.88|7170.88|7160.67|7160.67|0
1628253900000|2021-08-06 12:45:00|7160.88|7160.88|7156.23|7156.23|7162.36|7162.36|7155.71|7155.71|0
1628254200000|2021-08-06 12:50:00|7156.93|7156.93|7157.54|7157.54|7157.63|7157.63|7153.4|7153.4|0
1628254500000|2021-08-06 12:55:00|7158.24|7158.24|7159.18|7159.18|7160.14|7160.14|7158.24|7158.24|0
1628254800000|2021-08-06 13:00:00|7159.36|7159.36|7166.24|7166.24|7166.24|7166.24|7159.01|7159.01|0
1628255100000|2021-08-06 13:05:00|7166.43|7166.43|7167.93|7167.93|7170.92|7170.92|7166.43|7166.43|0
1628255400000|2021-08-06 13:10:00|7167.58|7167.58|7166.03|7166.03|7169.17|7169.17|7166.03|7166.03|0
1628255700000|2021-08-06 13:15:00|7165.69|7165.69|7164.97|7164.97|7167.74|7167.74|7164.52|7164.52|0
1628256000000|2021-08-06 13:20:00|7165.54|7165.54|7166.54|7166.54|7169.97|7169.97|7165.54|7165.54|0
1628256300000|2021-08-06 13:25:00|7166.73|7166.73|7160.35|7160.35|7167.36|7167.36|7160.35|7160.35|0
1628256600000|2021-08-06 13:30:00|7160.84|7160.84|7160.51|7160.51|7160.86|7160.86|7157.2|7157.2|0
1628256900000|2021-08-06 13:35:00|7160.23|7160.23|7160.46|7160.46|7162.22|7162.22|7156.82|7156.82|0
1628257200000|2021-08-06 13:40:00|7161.02|7161.02|7158.21|7158.21|7163.66|7163.66|7156.45|7156.45|0
1628257500000|2021-08-06 13:45:00|7158.92|7158.92|7158.16|7158.16|7161.05|7161.05|7158.16|7158.16|0
1628257800000|2021-08-06 13:50:00|7158.34|7158.34|7156.63|7156.63|7158.34|7158.34|7151.91|7151.91|0
1628258100000|2021-08-06 13:55:00|7156.42|7156.42|7154.71|7154.71|7156.42|7156.42|7150.79|7150.79|0
1628258400000|2021-08-06 14:00:00|7154.53|7154.53|7158.39|7158.39|7158.39|7158.39|7150.55|7150.55|0
1628258700000|2021-08-06 14:05:00|7159.14|7159.14|7153.03|7153.03|7159.32|7159.32|7151.28|7151.28|0
1628259000000|2021-08-06 14:10:00|7153.32|7153.32|7155.68|7155.68|7157.03|7157.03|7152.64|7152.64|0
1628259300000|2021-08-06 14:15:00|7156.06|7156.06|7152.61|7152.61|7157.62|7157.62|7152.61|7152.61|0
1628259600000|2021-08-06 14:20:00|7152.96|7152.96|7152.98|7152.98|7155.88|7155.88|7152.61|7152.61|0
1628259900000|2021-08-06 14:25:00|7153.47|7153.47|7153.47|7153.47|7155.19|7155.19|7152.21|7152.21|0
1628260200000|2021-08-06 14:30:00|7154.18|7154.18|7155.71|7155.71|7156.48|7156.48|7154.18|7154.18|0
1628260500000|2021-08-06 14:35:00|7155.33|7155.33|7152.56|7152.56|7157.73|7157.73|7152.56|7152.56|0
1628260800000|2021-08-06 14:40:00|7151.93|7151.93|7150.51|7150.51|7152.1|7152.1|7150.34|7150.34|0
1628261100000|2021-08-06 14:45:00|7151|7151|7146.92|7146.92|7151.08|7151.08|7146.92|7146.92|0
1628261400000|2021-08-06 14:50:00|7147.2|7147.2|7146.22|7146.22|7147.57|7147.57|7144.54|7144.54|0
1628261700000|2021-08-06 14:55:00|7146.43|7146.43|7144.9|7144.9|7147.5|7147.5|7144.2|7144.2|0
1628262000000|2021-08-06 15:00:00|7145.25|7145.25|7149.46|7149.46|7149.63|7149.63|7145.25|7145.25|0
1628262300000|2021-08-06 15:05:00|7149.28|7149.28|7157.72|7157.72|7157.88|7157.88|7148.09|7148.09|0
1628262600000|2021-08-06 15:10:00|7157.02|7157.02|7156.34|7156.34|7157.44|7157.44|7153.72|7153.72|0
1628262900000|2021-08-06 15:15:00|7156.05|7156.05|7154.04|7154.04|7157.8|7157.8|7153.94|7153.94|0
1628263200000|2021-08-06 15:20:00|7154.25|7154.25|7151.63|7151.63|7155.58|7155.58|7150.62|7150.62|0
1628263500000|2021-08-06 15:25:00|7151.98|7151.98|7142.46|7142.46|7151.98|7151.98|7141.83|7141.83|0
1628493300000|2021-08-09 07:15:00|7120.58|7120.58|7128.03|7128.03|7128.99|7128.99|7120.58|7120.58|0
1628493600000|2021-08-09 07:20:00|7127.33|7127.33|7124.6|7124.6|7129.56|7129.56|7124.34|7124.34|0
1628493900000|2021-08-09 07:25:00|7125.64|7125.64|7121.09|7121.09|7126.08|7126.08|7120.74|7120.74|0
1628494200000|2021-08-09 07:30:00|7120.54|7120.54|7123.48|7123.48|7126.3|7126.3|7120.54|7120.54|0
1628494500000|2021-08-09 07:35:00|7124.52|7124.52|7126.45|7126.45|7128.81|7128.81|7124.46|7124.46|0
1628494800000|2021-08-09 07:40:00|7126.94|7126.94|7120.49|7120.49|7127.49|7127.49|7120.49|7120.49|0
1628495100000|2021-08-09 07:45:00|7120.14|7120.14|7121.31|7121.31|7123.97|7123.97|7119.79|7119.79|0
1628495400000|2021-08-09 07:50:00|7121.88|7121.88|7118.94|7118.94|7122.78|7122.78|7117.61|7117.61|0
1628495700000|2021-08-09 07:55:00|7119.29|7119.29|7116.18|7116.18|7119.99|7119.99|7114.58|7114.58|0
1628496000000|2021-08-09 08:00:00|7115.48|7115.48|7118.1|7118.1|7118.41|7118.41|7114.2|7114.2|0
1628496300000|2021-08-09 08:05:00|7117.62|7117.62|7115.29|7115.29|7117.88|7117.88|7113.79|7113.79|0
1628496600000|2021-08-09 08:10:00|7114.54|7114.54|7121.58|7121.58|7122.76|7122.76|7114.36|7114.36|0
1628496900000|2021-08-09 08:15:00|7121.87|7121.87|7120.21|7120.21|7123.53|7123.53|7120.21|7120.21|0
1628497200000|2021-08-09 08:20:00|7119.83|7119.83|7121.15|7121.15|7121.15|7121.15|7117.83|7117.83|0
1628497500000|2021-08-09 08:25:00|7122.19|7122.19|7121.58|7121.58|7125|7125|7121.58|7121.58|0
1628497800000|2021-08-09 08:30:00|7122.63|7122.63|7118.52|7118.52|7122.63|7122.63|7116.27|7116.27|0
1628498100000|2021-08-09 08:35:00|7117.83|7117.83|7123.89|7123.89|7124.24|7124.24|7117.13|7117.13|0
1628498400000|2021-08-09 08:40:00|7123.54|7123.54|7126.62|7126.62|7126.62|7126.62|7122.85|7122.85|0
1628498700000|2021-08-09 08:45:00|7126.97|7126.97|7129.49|7129.49|7132.31|7132.31|7126.97|7126.97|0
1628499000000|2021-08-09 08:50:00|7129.01|7129.01|7127.86|7127.86|7129.01|7129.01|7127.86|7127.86|0
1628499300000|2021-08-09 08:55:00|7128.56|7128.56|7126.65|7126.65|7131.8|7131.8|7126.52|7126.52|0
1628499600000|2021-08-09 09:00:00|7127.69|7127.69|7128.07|7128.07|7128.56|7128.56|7126.53|7126.53|0
1628499900000|2021-08-09 09:05:00|7128.01|7128.01|7126.3|7126.3|7128.36|7128.36|7121.92|7121.92|0
1628500200000|2021-08-09 09:10:00|7127.28|7127.28|7126.53|7126.53|7127.28|7127.28|7123.9|7123.9|0
1628500500000|2021-08-09 09:15:00|7125.67|7125.67|7119.95|7119.95|7125.67|7125.67|7119.95|7119.95|0
1628500800000|2021-08-09 09:20:00|7119.38|7119.38|7119.09|7119.09|7121.66|7121.66|7119.09|7119.09|0
1628501100000|2021-08-09 09:25:00|7119.66|7119.66|7119.02|7119.02|7119.66|7119.66|7116.27|7116.27|0
1628501400000|2021-08-09 09:30:00|7119.31|7119.31|7120.33|7120.33|7120.47|7120.47|7119.08|7119.08|0
1628501700000|2021-08-09 09:35:00|7119.63|7119.63|7122.8|7122.8|7122.8|7122.8|7119.14|7119.14|0
1628502000000|2021-08-09 09:40:00|7122.61|7122.61|7120.04|7120.04|7123.01|7123.01|7120.04|7120.04|0
1628502300000|2021-08-09 09:45:00|7119.86|7119.86|7116.89|7116.89|7119.86|7119.86|7116.89|7116.89|0
1628502600000|2021-08-09 09:50:00|7117.47|7117.47|7119.16|7119.16|7119.63|7119.63|7117.27|7117.27|0
1628502900000|2021-08-09 09:55:00|7118.87|7118.87|7115.34|7115.34|7120.46|7120.46|7115.34|7115.34|0
1628503200000|2021-08-09 10:00:00|7115.15|7115.15|7116.06|7116.06|7116.59|7116.59|7110.05|7110.05|0
1628503500000|2021-08-09 10:05:00|7116.55|7116.55|7116.45|7116.45|7118.21|7118.21|7115.57|7115.57|0
1628503800000|2021-08-09 10:10:00|7116.74|7116.74|7113.37|7113.37|7117.77|7117.77|7113.37|7113.37|0
1628504100000|2021-08-09 10:15:00|7112.88|7112.88|7107.08|7107.08|7112.88|7112.88|7107.08|7107.08|0
1628504400000|2021-08-09 10:20:00|7106.73|7106.73|7101.97|7101.97|7106.73|7106.73|7101.49|7101.49|0
1628504700000|2021-08-09 10:25:00|7101.49|7101.49|7105.53|7105.53|7105.53|7105.53|7100.51|7100.51|0
1628505000000|2021-08-09 10:30:00|7105.82|7105.82|7111.35|7111.35|7111.35|7111.35|7105.82|7105.82|0
1628505300000|2021-08-09 10:35:00|7111.06|7111.06|7108.53|7108.53|7111.57|7111.57|7108.34|7108.34|0
1628505600000|2021-08-09 10:40:00|7107.83|7107.83|7107.38|7107.38|7107.83|7107.83|7106.97|7106.97|0
1628505900000|2021-08-09 10:45:00|7107.1|7107.1|7107.85|7107.85|7107.85|7107.85|7106.02|7106.02|0
1628506200000|2021-08-09 10:50:00|7108.34|7108.34|7110.85|7110.85|7112.87|7112.87|7108.34|7108.34|0
1628506500000|2021-08-09 10:55:00|7110.15|7110.15|7105.77|7105.77|7110.15|7110.15|7105.75|7105.75|0
1628506800000|2021-08-09 11:00:00|7104.88|7104.88|7099.67|7099.67|7105.07|7105.07|7099.32|7099.32|0
1628507100000|2021-08-09 11:05:00|7100.24|7100.24|7104.05|7104.05|7104.05|7104.05|7100.24|7100.24|0
1628507400000|2021-08-09 11:10:00|7104.34|7104.34|7107.46|7107.46|7107.46|7107.46|7104.34|7104.34|0
1628507700000|2021-08-09 11:15:00|7106.9|7106.9|7108.14|7108.14|7109.51|7109.51|7106.23|7106.23|0
1628508000000|2021-08-09 11:20:00|7107.79|7107.79|7112.14|7112.14|7112.14|7112.14|7106.6|7106.6|0
1628508300000|2021-08-09 11:25:00|7111.44|7111.44|7109.58|7109.58|7111.44|7111.44|7109.58|7109.58|0
1628508600000|2021-08-09 11:30:00|7108.17|7108.17|7105.43|7105.43|7108.17|7108.17|7105.43|7105.43|0
1628508900000|2021-08-09 11:35:00|7105.72|7105.72|7105.54|7105.54|7107.19|7107.19|7105.54|7105.54|0
1628509200000|2021-08-09 11:40:00|7106.51|7106.51|7104.62|7104.62|7106.51|7106.51|7104.62|7104.62|0
1628509500000|2021-08-09 11:45:00|7104.43|7104.43|7105.28|7105.28|7105.47|7105.47|7103.39|7103.39|0
1628509800000|2021-08-09 11:50:00|7104.31|7104.31|7105.5|7105.5|7106.2|7106.2|7103.57|7103.57|0
1628510100000|2021-08-09 11:55:00|7105.99|7105.99|7105.85|7105.85|7106.71|7106.71|7105.56|7105.56|0
1628510400000|2021-08-09 12:00:00|7105.15|7105.15|7103.28|7103.28|7105.5|7105.5|7102.79|7102.79|0
1628510700000|2021-08-09 12:05:00|7103.56|7103.56|7105.16|7105.16|7105.16|7105.16|7102.13|7102.13|0
1628511000000|2021-08-09 12:10:00|7105.34|7105.34|7105.18|7105.18|7106.12|7106.12|7104.97|7104.97|0
1628511300000|2021-08-09 12:15:00|7104.89|7104.89|7103.29|7103.29|7104.89|7104.89|7101.4|7101.4|0
1628511600000|2021-08-09 12:20:00|7103.67|7103.67|7102.96|7102.96|7104.87|7104.87|7102.96|7102.96|0
1628511900000|2021-08-09 12:25:00|7102.26|7102.26|7104.56|7104.56|7104.56|7104.56|7102.26|7102.26|0
1628512200000|2021-08-09 12:30:00|7103.87|7103.87|7101.75|7101.75|7103.87|7103.87|7101.75|7101.75|0
1628512500000|2021-08-09 12:35:00|7101.4|7101.4|7102.66|7102.66|7103.07|7103.07|7100.86|7100.86|0
1628512800000|2021-08-09 12:40:00|7103.01|7103.01|7102.87|7102.87|7105.69|7105.69|7102.39|7102.39|0
1628513100000|2021-08-09 12:45:00|7103.22|7103.22|7105.01|7105.01|7105.01|7105.01|7103.22|7103.22|0
1628513400000|2021-08-09 12:50:00|7105.35|7105.35|7110.35|7110.35|7112.45|7112.45|7105.35|7105.35|0
1628513700000|2021-08-09 12:55:00|7109.86|7109.86|7108.72|7108.72|7110.67|7110.67|7108.41|7108.41|0
1628514000000|2021-08-09 13:00:00|7109.07|7109.07|7111.26|7111.26|7111.63|7111.63|7109.07|7109.07|0
1628514300000|2021-08-09 13:05:00|7112.12|7112.12|7115.68|7115.68|7115.86|7115.86|7111.89|7111.89|0
1628514600000|2021-08-09 13:10:00|7115.39|7115.39|7117.64|7117.64|7118.1|7118.1|7115.39|7115.39|0
1628514900000|2021-08-09 13:15:00|7117.83|7117.83|7121.67|7121.67|7122.68|7122.68|7116.39|7116.39|0
1628515200000|2021-08-09 13:20:00|7121.39|7121.39|7123.74|7123.74|7124.22|7124.22|7120.41|7120.41|0
1628515500000|2021-08-09 13:25:00|7125.14|7125.14|7126.5|7126.5|7126.9|7126.9|7124.16|7124.16|0
1628515800000|2021-08-09 13:30:00|7126.32|7126.32|7111.6|7111.6|7126.32|7126.32|7111.31|7111.31|0
1628516100000|2021-08-09 13:35:00|7111.41|7111.41|7116.7|7116.7|7116.99|7116.99|7108.97|7108.97|0
1628516400000|2021-08-09 13:40:00|7116|7116|7119.39|7119.39|7119.39|7119.39|7114.36|7114.36|0
1628516700000|2021-08-09 13:45:00|7119.58|7119.58|7123.82|7123.82|7126.29|7126.29|7118.89|7118.89|0
1628517000000|2021-08-09 13:50:00|7123.64|7123.64|7122.07|7122.07|7127.48|7127.48|7121.93|7121.93|0
1628517300000|2021-08-09 13:55:00|7122.78|7122.78|7134.21|7134.21|7134.21|7134.21|7122.78|7122.78|0
1628517600000|2021-08-09 14:00:00|7134.02|7134.02|7129.23|7129.23|7136.12|7136.12|7129.23|7129.23|0
1628517900000|2021-08-09 14:05:00|7129.05|7129.05|7130.79|7130.79|7131.13|7131.13|7128.36|7128.36|0
1628518200000|2021-08-09 14:10:00|7130.61|7130.61|7128.82|7128.82|7133.27|7133.27|7128.82|7128.82|0
1628518500000|2021-08-09 14:15:00|7129.17|7129.17|7128.72|7128.72|7129.76|7129.76|7125.98|7125.98|0
1628518800000|2021-08-09 14:20:00|7128.37|7128.37|7130.19|7130.19|7130.19|7130.19|7128.04|7128.04|0
1628519100000|2021-08-09 14:25:00|7131.69|7131.69|7133.61|7133.61|7134.06|7134.06|7131.4|7131.4|0
1628519400000|2021-08-09 14:30:00|7133.12|7133.12|7137.57|7137.57|7137.57|7137.57|7132.63|7132.63|0
1628519700000|2021-08-09 14:35:00|7137.95|7137.95|7140.32|7140.32|7141.92|7141.92|7137.76|7137.76|0
1628520000000|2021-08-09 14:40:00|7140.03|7140.03|7137.59|7137.59|7140.18|7140.18|7137.59|7137.59|0
1628520300000|2021-08-09 14:45:00|7137.77|7137.77|7135.39|7135.39|7138.47|7138.47|7135.39|7135.39|0
1628520600000|2021-08-09 14:50:00|7134.9|7134.9|7138.28|7138.28|7139.17|7139.17|7134.9|7134.9|0
1628520900000|2021-08-09 14:55:00|7138.63|7138.63|7137.05|7137.05|7138.63|7138.63|7136|7136|0
1628521200000|2021-08-09 15:00:00|7137.54|7137.54|7131.4|7131.4|7137.54|7137.54|7131.21|7131.21|0
1628521500000|2021-08-09 15:05:00|7130.7|7130.7|7126.38|7126.38|7131.68|7131.68|7126.38|7126.38|0
1628521800000|2021-08-09 15:10:00|7127.08|7127.08|7126.49|7126.49|7127.83|7127.83|7125.51|7125.51|0
1628522100000|2021-08-09 15:15:00|7126.84|7126.84|7130.15|7130.15|7130.47|7130.47|7126.84|7126.84|0
1628522400000|2021-08-09 15:20:00|7129.8|7129.8|7130.23|7130.23|7131.21|7131.21|7128.97|7128.97|0
1628522700000|2021-08-09 15:25:00|7129.94|7129.94|7137.09|7137.09|7137.09|7137.09|7128.88|7128.88|0
1628579700000|2021-08-10 07:15:00|7157.94|7157.94|7166.03|7166.03|7166.6|7166.6|7157.25|7157.25|0
1628580000000|2021-08-10 07:20:00|7163.92|7163.92|7167.94|7167.94|7168.68|7168.68|7163.92|7163.92|0
1628580300000|2021-08-10 07:25:00|7170.38|7170.38|7163.81|7163.81|7170.94|7170.94|7163.81|7163.81|0
1628580600000|2021-08-10 07:30:00|7164.09|7164.09|7165.71|7165.71|7168.95|7168.95|7161.64|7161.64|0
1628580900000|2021-08-10 07:35:00|7166.41|7166.41|7160.21|7160.21|7166.41|7166.41|7160.21|7160.21|0
1628581200000|2021-08-10 07:40:00|7159.92|7159.92|7162.45|7162.45|7163.99|7163.99|7158.73|7158.73|0
1628581500000|2021-08-10 07:45:00|7161.59|7161.59|7164.07|7164.07|7165.04|7165.04|7159.82|7159.82|0
1628581800000|2021-08-10 07:50:00|7165.04|7165.04|7161.8|7161.8|7165.04|7165.04|7160.53|7160.53|0
1628582100000|2021-08-10 07:55:00|7162.37|7162.37|7171.23|7171.23|7171.23|7171.23|7162.37|7162.37|0
1628582400000|2021-08-10 08:00:00|7170.86|7170.86|7174.54|7174.54|7175.01|7175.01|7170.86|7170.86|0
1628582700000|2021-08-10 08:05:00|7174.17|7174.17|7166.89|7166.89|7174.17|7174.17|7166.89|7166.89|0
1628583000000|2021-08-10 08:10:00|7166.6|7166.6|7158.39|7158.39|7166.6|7166.6|7158.39|7158.39|0
1628583300000|2021-08-10 08:15:00|7156.99|7156.99|7153.9|7153.9|7156.99|7156.99|7152.51|7152.51|0
1628583600000|2021-08-10 08:20:00|7154.09|7154.09|7149.18|7149.18|7154.09|7154.09|7149.18|7149.18|0
1628583900000|2021-08-10 08:25:00|7149.88|7149.88|7149.24|7149.24|7149.88|7149.88|7143.89|7143.89|0
1628584200000|2021-08-10 08:30:00|7149.52|7149.52|7149.88|7149.88|7153.04|7153.04|7149.52|7149.52|0
1628584500000|2021-08-10 08:35:00|7150.37|7150.37|7152.05|7152.05|7153.71|7153.71|7150.37|7150.37|0
1628584800000|2021-08-10 08:40:00|7152.8|7152.8|7156.76|7156.76|7156.76|7156.76|7152.8|7152.8|0
1628585100000|2021-08-10 08:45:00|7157.05|7157.05|7159.84|7159.84|7159.96|7159.96|7154.91|7154.91|0
1628585400000|2021-08-10 08:50:00|7160.18|7160.18|7165.07|7165.07|7165.07|7165.07|7160.18|7160.18|0
1628585700000|2021-08-10 08:55:00|7165.76|7165.76|7169.49|7169.49|7169.49|7169.49|7165.48|7165.48|0
1628586000000|2021-08-10 09:00:00|7169.14|7169.14|7169.05|7169.05|7169.14|7169.14|7166.14|7166.14|0
1628586300000|2021-08-10 09:05:00|7169.75|7169.75|7166.27|7166.27|7171.08|7171.08|7164.47|7164.47|0
1628586600000|2021-08-10 09:10:00|7166.97|7166.97|7167.17|7167.17|7169.12|7169.12|7165.6|7165.6|0
1628586900000|2021-08-10 09:15:00|7167.87|7167.87|7170.22|7170.22|7171.95|7171.95|7167.87|7167.87|0
1628587200000|2021-08-10 09:20:00|7170.97|7170.97|7179.72|7179.72|7179.72|7179.72|7169.91|7169.91|0
1628587500000|2021-08-10 09:25:00|7180.01|7180.01|7178.25|7178.25|7180.71|7180.71|7178.25|7178.25|0
1628587800000|2021-08-10 09:30:00|7177.88|7177.88|7173.53|7173.53|7178.06|7178.06|7173.53|7173.53|0
1628588100000|2021-08-10 09:35:00|7174.66|7174.66|7171.87|7171.87|7176.01|7176.01|7171.05|7171.05|0
1628588400000|2021-08-10 09:40:00|7171.49|7171.49|7169.63|7169.63|7171.49|7171.49|7168.93|7168.93|0
1628588700000|2021-08-10 09:45:00|7169.34|7169.34|7170.01|7170.01|7170.01|7170.01|7167.15|7167.15|0
1628589000000|2021-08-10 09:50:00|7170.36|7170.36|7169.39|7169.39|7173.03|7173.03|7169.39|7169.39|0
1628589300000|2021-08-10 09:55:00|7170.09|7170.09|7164.12|7164.12|7170.66|7170.66|7164.12|7164.12|0
1628589600000|2021-08-10 10:00:00|7164.49|7164.49|7167.89|7167.89|7169.12|7169.12|7164.49|7164.49|0
1628589900000|2021-08-10 10:05:00|7168.59|7168.59|7169.24|7169.24|7170.36|7170.36|7168.59|7168.59|0
1628590200000|2021-08-10 10:10:00|7169.82|7169.82|7177.1|7177.1|7177.1|7177.1|7169.82|7169.82|0
1628590500000|2021-08-10 10:15:00|7177.31|7177.31|7178.56|7178.56|7180.09|7180.09|7175.7|7175.7|0
1628590800000|2021-08-10 10:20:00|7179.04|7179.04|7183.63|7183.63|7183.63|7183.63|7179.04|7179.04|0
1628591100000|2021-08-10 10:25:00|7182.93|7182.93|7179.69|7179.69|7182.93|7182.93|7179.69|7179.69|0
1628591400000|2021-08-10 10:30:00|7179.4|7179.4|7178.86|7178.86|7180.9|7180.9|7177.96|7177.96|0
1628591700000|2021-08-10 10:35:00|7178.58|7178.58|7181.82|7181.82|7181.82|7181.82|7178.33|7178.33|0
1628592000000|2021-08-10 10:40:00|7182.16|7182.16|7181.5|7181.5|7183.95|7183.95|7179.82|7179.82|0
1628592300000|2021-08-10 10:45:00|7180.37|7180.37|7177.26|7177.26|7180.61|7180.61|7177.05|7177.05|0
1628592600000|2021-08-10 10:50:00|7175.86|7175.86|7177.58|7177.58|7178.28|7178.28|7175.86|7175.86|0
1628592900000|2021-08-10 10:55:00|7178.28|7178.28|7179.92|7179.92|7180.18|7180.18|7178.28|7178.28|0
1628593200000|2021-08-10 11:00:00|7179.22|7179.22|7177.92|7177.92|7180.1|7180.1|7177.92|7177.92|0
1628593500000|2021-08-10 11:05:00|7177.57|7177.57|7178.61|7178.61|7178.61|7178.61|7176.4|7176.4|0
1628593800000|2021-08-10 11:10:00|7178.24|7178.24|7178.8|7178.8|7179.22|7179.22|7177.89|7177.89|0
1628594100000|2021-08-10 11:15:00|7179.5|7179.5|7181.03|7181.03|7182.03|7182.03|7179.5|7179.5|0
1628594400000|2021-08-10 11:20:00|7181.38|7181.38|7181.63|7181.63|7182.16|7182.16|7180.93|7180.93|0
1628594700000|2021-08-10 11:25:00|7181.34|7181.34|7180.86|7180.86|7181.63|7181.63|7180.14|7180.14|0
1628595000000|2021-08-10 11:30:00|7180.16|7180.16|7177.28|7177.28|7180.16|7180.16|7176.64|7176.64|0
1628595300000|2021-08-10 11:35:00|7176.64|7176.64|7175.6|7175.6|7176.64|7176.64|7175.6|7175.6|0
1628595600000|2021-08-10 11:40:00|7176.35|7176.35|7179.55|7179.55|7179.55|7179.55|7176.06|7176.06|0
1628595900000|2021-08-10 11:45:00|7178.57|7178.57|7177.82|7177.82|7179.07|7179.07|7177.11|7177.11|0
1628596200000|2021-08-10 11:50:00|7178.31|7178.31|7174.22|7174.22|7178.8|7178.8|7173.24|7173.24|0
1628596500000|2021-08-10 11:55:00|7174.7|7174.7|7175.39|7175.39|7176.44|7176.44|7174.7|7174.7|0
1628596800000|2021-08-10 12:00:00|7175.04|7175.04|7169.56|7169.56|7175.04|7175.04|7168.51|7168.51|0
1628597100000|2021-08-10 12:05:00|7170.11|7170.11|7170.13|7170.13|7171.02|7171.02|7168.57|7168.57|0
1628597400000|2021-08-10 12:10:00|7170.31|7170.31|7167.58|7167.58|7170.31|7170.31|7167.58|7167.58|0
1628597700000|2021-08-10 12:15:00|7168.07|7168.07|7169.28|7169.28|7169.28|7169.28|7167.39|7167.39|0
1628598000000|2021-08-10 12:20:00|7168.58|7168.58|7168.37|7168.37|7169.73|7169.73|7167.82|7167.82|0
1628598300000|2021-08-10 12:25:00|7168.02|7168.02|7168.74|7168.74|7168.74|7168.74|7167.33|7167.33|0
1628598600000|2021-08-10 12:30:00|7168.25|7168.25|7170.93|7170.93|7172.2|7172.2|7168.25|7168.25|0
1628598900000|2021-08-10 12:35:00|7171.68|7171.68|7171.33|7171.33|7171.89|7171.89|7170.64|7170.64|0
1628599200000|2021-08-10 12:40:00|7171.15|7171.15|7165.28|7165.28|7171.15|7171.15|7165.28|7165.28|0
1628599500000|2021-08-10 12:45:00|7164.99|7164.99|7174.8|7174.8|7174.8|7174.8|7164.99|7164.99|0
1628599800000|2021-08-10 12:50:00|7174.46|7174.46|7180.55|7180.55|7180.84|7180.84|7174.27|7174.27|0
1628600100000|2021-08-10 12:55:00|7181.3|7181.3|7179.01|7179.01|7181.48|7181.48|7178.54|7178.54|0
1628600400000|2021-08-10 13:00:00|7178.73|7178.73|7171.39|7171.39|7178.73|7178.73|7169.9|7169.9|0
1628600700000|2021-08-10 13:05:00|7171.97|7171.97|7172.35|7172.35|7172.35|7172.35|7168.17|7168.17|0
1628601000000|2021-08-10 13:10:00|7172.72|7172.72|7171.39|7171.39|7174.28|7174.28|7171.39|7171.39|0
1628601300000|2021-08-10 13:15:00|7171.1|7171.1|7169.45|7169.45|7173.83|7173.83|7169.1|7169.1|0
1628601600000|2021-08-10 13:20:00|7169.27|7169.27|7165.91|7165.91|7169.27|7169.27|7164.5|7164.5|0
1628601900000|2021-08-10 13:25:00|7165.2|7165.2|7165.3|7165.3|7166.45|7166.45|7164.76|7164.76|0
1628602200000|2021-08-10 13:30:00|7164.93|7164.93|7160.95|7160.95|7166.19|7166.19|7158.35|7158.35|0
1628602500000|2021-08-10 13:35:00|7160.6|7160.6|7158.32|7158.32|7161.34|7161.34|7158.32|7158.32|0
1628602800000|2021-08-10 13:40:00|7157.61|7157.61|7160.85|7160.85|7162.61|7162.61|7157.61|7157.61|0
1628603100000|2021-08-10 13:45:00|7161.13|7161.13|7162.07|7162.07|7162.77|7162.77|7156.81|7156.81|0
1628603400000|2021-08-10 13:50:00|7161.58|7161.58|7160.5|7160.5|7162.61|7162.61|7157.1|7157.1|0
1628603700000|2021-08-10 13:55:00|7160.88|7160.88|7155.67|7155.67|7162.06|7162.06|7155.3|7155.3|0
1628604000000|2021-08-10 14:00:00|7155.96|7155.96|7156.72|7156.72|7156.72|7156.72|7154.33|7154.33|0
1628604300000|2021-08-10 14:05:00|7156.54|7156.54|7166.09|7166.09|7166.09|7166.09|7155.68|7155.68|0
1628604600000|2021-08-10 14:10:00|7165.91|7165.91|7170.6|7170.6|7170.6|7170.6|7165.42|7165.42|0
1628604900000|2021-08-10 14:15:00|7171.17|7171.17|7167.24|7167.24|7171.17|7171.17|7167.24|7167.24|0
1628605200000|2021-08-10 14:20:00|7166.49|7166.49|7170.34|7170.34|7170.79|7170.79|7164.74|7164.74|0
1628605500000|2021-08-10 14:25:00|7170.52|7170.52|7180.67|7180.67|7180.67|7180.67|7170.34|7170.34|0
1628605800000|2021-08-10 14:30:00|7181.02|7181.02|7178.8|7178.8|7185.06|7185.06|7175.25|7175.25|0
1628606100000|2021-08-10 14:35:00|7178.51|7178.51|7185.89|7185.89|7188|7188|7178.22|7178.22|0
1628606400000|2021-08-10 14:40:00|7185.54|7185.54|7185.48|7185.48|7187.63|7187.63|7184.04|7184.04|0
1628606700000|2021-08-10 14:45:00|7186.05|7186.05|7193.39|7193.39|7193.74|7193.74|7186.05|7186.05|0
1628607000000|2021-08-10 14:50:00|7193.74|7193.74|7189.97|7189.97|7195.71|7195.71|7189.97|7189.97|0
1628607300000|2021-08-10 14:55:00|7190.26|7190.26|7189.05|7189.05|7190.45|7190.45|7186.34|7186.34|0
1628607600000|2021-08-10 15:00:00|7188.5|7188.5|7190.17|7190.17|7193.36|7193.36|7188.5|7188.5|0
1628607900000|2021-08-10 15:05:00|7190.65|7190.65|7188.59|7188.59|7192.19|7192.19|7188.05|7188.05|0
1628608200000|2021-08-10 15:10:00|7188.77|7188.77|7191.72|7191.72|7191.72|7191.72|7188.59|7188.59|0
1628608500000|2021-08-10 15:15:00|7191.54|7191.54|7191.45|7191.45|7192.78|7192.78|7189.23|7189.23|0
1628608800000|2021-08-10 15:20:00|7191.08|7191.08|7191.61|7191.61|7191.99|7191.99|7190.62|7190.62|0
1628609100000|2021-08-10 15:25:00|7191.98|7191.98|7190.09|7190.09|7194.14|7194.14|7186.77|7186.77|0
1628666100000|2021-08-11 07:15:00|7240.67|7240.67|7241.23|7241.23|7246.46|7246.46|7240.67|7240.67|0
1628666400000|2021-08-11 07:20:00|7242.28|7242.28|7232.06|7232.06|7243.33|7243.33|7232.06|7232.06|0
1628666700000|2021-08-11 07:25:00|7235.45|7235.45|7224.96|7224.96|7236.14|7236.14|7224.71|7224.71|0
1628667000000|2021-08-11 07:30:00|7224.04|7224.04|7217.43|7217.43|7225.6|7225.6|7216.73|7216.73|0
1628667300000|2021-08-11 07:35:00|7216.02|7216.02|7219.16|7219.16|7219.16|7219.16|7215.09|7215.09|0
1628667600000|2021-08-11 07:40:00|7219.91|7219.91|7216.03|7216.03|7220.2|7220.2|7213.85|7213.85|0
1628667900000|2021-08-11 07:45:00|7217.15|7217.15|7230.81|7230.81|7230.81|7230.81|7216.81|7216.81|0
1628668200000|2021-08-11 07:50:00|7231|7231|7237.91|7237.91|7237.91|7237.91|7226.25|7226.25|0
1628668500000|2021-08-11 07:55:00|7237.21|7237.21|7234.87|7234.87|7237.21|7237.21|7234.11|7234.11|0
1628668800000|2021-08-11 08:00:00|7235.62|7235.62|7237.28|7237.28|7239.25|7239.25|7235.62|7235.62|0
1628669100000|2021-08-11 08:05:00|7237.57|7237.57|7237.33|7237.33|7241.67|7241.67|7237.31|7237.31|0
1628669400000|2021-08-11 08:10:00|7237.04|7237.04|7237.52|7237.52|7241.69|7241.69|7236.35|7236.35|0
1628669700000|2021-08-11 08:15:00|7237.89|7237.89|7237.66|7237.66|7241.35|7241.35|7237.66|7237.66|0
1628670000000|2021-08-11 08:20:00|7237.31|7237.31|7234.65|7234.65|7237.31|7237.31|7230.54|7230.54|0
1628670300000|2021-08-11 08:25:00|7234.3|7234.3|7236.38|7236.38|7237.09|7237.09|7234.24|7234.24|0
1628670600000|2021-08-11 08:30:00|7235.68|7235.68|7234.31|7234.31|7236.38|7236.38|7232.96|7232.96|0
1628670900000|2021-08-11 08:35:00|7233.56|7233.56|7237.25|7237.25|7238.97|7238.97|7231.05|7231.05|0
1628671200000|2021-08-11 08:40:00|7237.6|7237.6|7239.09|7239.09|7240.53|7240.53|7236.84|7236.84|0
1628671500000|2021-08-11 08:45:00|7238.8|7238.8|7238.12|7238.12|7238.84|7238.84|7235.5|7235.5|0
1628671800000|2021-08-11 08:50:00|7237.94|7237.94|7238.34|7238.34|7238.63|7238.63|7234.96|7234.96|0
1628672100000|2021-08-11 08:55:00|7238.53|7238.53|7241.33|7241.33|7241.95|7241.95|7238.53|7238.53|0
1628672400000|2021-08-11 09:00:00|7241.12|7241.12|7237.29|7237.29|7241.12|7241.12|7237.29|7237.29|0
1628672700000|2021-08-11 09:05:00|7236.94|7236.94|7237.45|7237.45|7239.01|7239.01|7235.44|7235.44|0
1628673000000|2021-08-11 09:10:00|7236.88|7236.88|7238.12|7238.12|7239.68|7239.68|7235.91|7235.91|0
1628673300000|2021-08-11 09:15:00|7238.49|7238.49|7233.35|7233.35|7240.37|7240.37|7233.35|7233.35|0
1628673600000|2021-08-11 09:20:00|7233.72|7233.72|7236.08|7236.08|7238.36|7238.36|7233.34|7233.34|0
1628673900000|2021-08-11 09:25:00|7237.8|7237.8|7238.26|7238.26|7238.98|7238.98|7236.74|7236.74|0
1628674200000|2021-08-11 09:30:00|7237.97|7237.97|7233.85|7233.85|7238.63|7238.63|7232.69|7232.69|0
1628674500000|2021-08-11 09:35:00|7234.14|7234.14|7234.05|7234.05|7235.12|7235.12|7233.18|7233.18|0
1628674800000|2021-08-11 09:40:00|7234.4|7234.4|7236.4|7236.4|7237.8|7237.8|7234.19|7234.19|0
1628675100000|2021-08-11 09:45:00|7235.35|7235.35|7237.25|7237.25|7237.25|7237.25|7234.71|7234.71|0
1628675400000|2021-08-11 09:50:00|7237.07|7237.07|7241.15|7241.15|7242.64|7242.64|7236.88|7236.88|0
1628675700000|2021-08-11 09:55:00|7241.44|7241.44|7237.63|7237.63|7241.72|7241.72|7236.79|7236.79|0
1628676000000|2021-08-11 10:00:00|7237.92|7237.92|7235.88|7235.88|7239.08|7239.08|7235.88|7235.88|0
1628676300000|2021-08-11 10:05:00|7236.63|7236.63|7237.47|7237.47|7239.57|7239.57|7235.84|7235.84|0
1628676600000|2021-08-11 10:10:00|7239.94|7239.94|7239.08|7239.08|7241.12|7241.12|7237.93|7237.93|0
1628676900000|2021-08-11 10:15:00|7238.73|7238.73|7238.1|7238.1|7239.72|7239.72|7237.99|7237.99|0
1628677200000|2021-08-11 10:20:00|7237.4|7237.4|7236.65|7236.65|7239.51|7239.51|7236.65|7236.65|0
1628677500000|2021-08-11 10:25:00|7236.46|7236.46|7240.89|7240.89|7244.01|7244.01|7236.46|7236.46|0
1628677800000|2021-08-11 10:30:00|7240.6|7240.6|7242.08|7242.08|7242.21|7242.21|7239.9|7239.9|0
1628678100000|2021-08-11 10:35:00|7241.6|7241.6|7237.49|7237.49|7241.6|7241.6|7237.49|7237.49|0
1628678400000|2021-08-11 10:40:00|7237.15|7237.15|7245.57|7245.57|7245.57|7245.57|7234.06|7234.06|0
1628678700000|2021-08-11 10:45:00|7245.08|7245.08|7247.32|7247.32|7247.61|7247.61|7245.08|7245.08|0
1628679000000|2021-08-11 10:50:00|7247.88|7247.88|7246.86|7246.86|7248.34|7248.34|7246.68|7246.68|0
1628679300000|2021-08-11 10:55:00|7247.21|7247.21|7248.57|7248.57|7250.21|7250.21|7247.21|7247.21|0
1628679600000|2021-08-11 11:00:00|7248.91|7248.91|7253.22|7253.22|7253.22|7253.22|7248.3|7248.3|0
1628679900000|2021-08-11 11:05:00|7252.64|7252.64|7251.25|7251.25|7252.87|7252.87|7251.25|7251.25|0
1628680200000|2021-08-11 11:10:00|7251.06|7251.06|7253.68|7253.68|7253.68|7253.68|7249.73|7249.73|0
1628680500000|2021-08-11 11:15:00|7252.64|7252.64|7252.45|7252.45|7252.92|7252.92|7252.45|7252.45|0
1628680800000|2021-08-11 11:20:00|7252.16|7252.16|7251.74|7251.74|7252.89|7252.89|7251.46|7251.46|0
1628681100000|2021-08-11 11:25:00|7251.25|7251.25|7248.59|7248.59|7252.23|7252.23|7247.89|7247.89|0
1628681400000|2021-08-11 11:30:00|7248.93|7248.93|7247.17|7247.17|7249.51|7249.51|7247.08|7247.08|0
1628681700000|2021-08-11 11:35:00|7246.82|7246.82|7248.91|7248.91|7249.64|7249.64|7246.59|7246.59|0
1628682000000|2021-08-11 11:40:00|7248.21|7248.21|7246.22|7246.22|7249.19|7249.19|7244.76|7244.76|0
1628682300000|2021-08-11 11:45:00|7245.87|7245.87|7246.15|7246.15|7247.28|7247.28|7245.8|7245.8|0
1628682600000|2021-08-11 11:50:00|7245.86|7245.86|7244.11|7244.11|7245.86|7245.86|7242.65|7242.65|0
1628682900000|2021-08-11 11:55:00|7244.4|7244.4|7246.69|7246.69|7246.69|7246.69|7244.4|7244.4|0
1628683200000|2021-08-11 12:00:00|7246.34|7246.34|7248.04|7248.04|7251.73|7251.73|7245.99|7245.99|0
1628683500000|2021-08-11 12:05:00|7248.74|7248.74|7248.96|7248.96|7250.92|7250.92|7248.74|7248.74|0
1628683800000|2021-08-11 12:10:00|7248.68|7248.68|7248.67|7248.67|7252.08|7252.08|7247.97|7247.97|0
1628684100000|2021-08-11 12:15:00|7248.32|7248.32|7244.08|7244.08|7248.32|7248.32|7244.08|7244.08|0
1628684400000|2021-08-11 12:20:00|7244.57|7244.57|7241.37|7241.37|7244.57|7244.57|7241.31|7241.31|0
1628684700000|2021-08-11 12:25:00|7241.17|7241.17|7242.87|7242.87|7242.87|7242.87|7240.1|7240.1|0
1628685000000|2021-08-11 12:30:00|7243.25|7243.25|7250.1|7250.1|7251.69|7251.69|7243.25|7243.25|0
1628685300000|2021-08-11 12:35:00|7249.76|7249.76|7254.44|7254.44|7254.73|7254.73|7249.02|7249.02|0
1628685600000|2021-08-11 12:40:00|7255.19|7255.19|7255.26|7255.26|7255.55|7255.55|7254.42|7254.42|0
1628685900000|2021-08-11 12:45:00|7254.91|7254.91|7258.33|7258.33|7258.33|7258.33|7253.83|7253.83|0
1628686200000|2021-08-11 12:50:00|7259.08|7259.08|7259.91|7259.91|7261.5|7261.5|7259.08|7259.08|0
1628686500000|2021-08-11 12:55:00|7260.61|7260.61|7257.41|7257.41|7260.96|7260.96|7257.41|7257.41|0
1628686800000|2021-08-11 13:00:00|7257.03|7257.03|7260.13|7260.13|7260.13|7260.13|7253.94|7253.94|0
1628687100000|2021-08-11 13:05:00|7260.49|7260.49|7265.14|7265.14|7265.38|7265.38|7258.99|7258.99|0
1628687400000|2021-08-11 13:10:00|7264.01|7264.01|7267.31|7267.31|7268.23|7268.23|7262.08|7262.08|0
1628687700000|2021-08-11 13:15:00|7266.82|7266.82|7260.35|7260.35|7266.82|7266.82|7260.35|7260.35|0
1628688000000|2021-08-11 13:20:00|7260.54|7260.54|7263.08|7263.08|7265.41|7265.41|7260.54|7260.54|0
1628688300000|2021-08-11 13:25:00|7263.45|7263.45|7263.27|7263.27|7263.45|7263.45|7261.17|7261.17|0
1628688600000|2021-08-11 13:30:00|7261.02|7261.02|7254.43|7254.43|7261.99|7261.99|7252.91|7252.91|0
1628688900000|2021-08-11 13:35:00|7253.73|7253.73|7260.58|7260.58|7264.51|7264.51|7252.95|7252.95|0
1628689200000|2021-08-11 13:40:00|7260.21|7260.21|7266.17|7266.17|7267.81|7267.81|7259.23|7259.23|0
1628689500000|2021-08-11 13:45:00|7266.87|7266.87|7269.48|7269.48|7271.64|7271.64|7266.79|7266.79|0
1628689800000|2021-08-11 13:50:00|7268.78|7268.78|7271.32|7271.32|7272.84|7272.84|7268.78|7268.78|0
1628690100000|2021-08-11 13:55:00|7271.67|7271.67|7282.21|7282.21|7282.58|7282.58|7271.39|7271.39|0
1628690400000|2021-08-11 14:00:00|7282.56|7282.56|7273.13|7273.13|7282.56|7282.56|7269.56|7269.56|0
1628690700000|2021-08-11 14:05:00|7273.32|7273.32|7274.92|7274.92|7275.51|7275.51|7272.57|7272.57|0
1628691000000|2021-08-11 14:10:00|7275.29|7275.29|7277.03|7277.03|7280.73|7280.73|7275.11|7275.11|0
1628691300000|2021-08-11 14:15:00|7277.73|7277.73|7274.72|7274.72|7278.83|7278.83|7274.23|7274.23|0
1628691600000|2021-08-11 14:20:00|7274.93|7274.93|7283.9|7283.9|7283.9|7283.9|7274.93|7274.93|0
1628691900000|2021-08-11 14:25:00|7284.25|7284.25|7294.37|7294.37|7294.72|7294.72|7282.19|7282.19|0
1628692200000|2021-08-11 14:30:00|7294.02|7294.02|7301.81|7301.81|7303.19|7303.19|7291.74|7291.74|0
1628692500000|2021-08-11 14:35:00|7302.51|7302.51|7302.26|7302.26|7302.85|7302.85|7299.78|7299.78|0
1628692800000|2021-08-11 14:40:00|7300.87|7300.87|7305.99|7305.99|7305.99|7305.99|7300.52|7300.52|0
1628693100000|2021-08-11 14:45:00|7305.64|7305.64|7307.22|7307.22|7310.56|7310.56|7302.95|7302.95|0
1628693400000|2021-08-11 14:50:00|7305.48|7305.48|7304.19|7304.19|7308.42|7308.42|7303.07|7303.07|0
1628693700000|2021-08-11 14:55:00|7303.91|7303.91|7304.82|7304.82|7306.8|7306.8|7303.62|7303.62|0
1628694000000|2021-08-11 15:00:00|7304.12|7304.12|7300.21|7300.21|7305|7305|7300.21|7300.21|0
1628694300000|2021-08-11 15:05:00|7299.92|7299.92|7300.25|7300.25|7300.82|7300.82|7298.01|7298.01|0
1628694600000|2021-08-11 15:10:00|7299.9|7299.9|7306.19|7306.19|7306.37|7306.37|7299.9|7299.9|0
1628694900000|2021-08-11 15:15:00|7306.94|7306.94|7310.67|7310.67|7310.98|7310.98|7305.8|7305.8|0
1628695200000|2021-08-11 15:20:00|7311.01|7311.01|7315.9|7315.9|7317.56|7317.56|7310.53|7310.53|0
1628695500000|2021-08-11 15:25:00|7315.2|7315.2|7310.62|7310.62|7316.34|7316.34|7310.62|7310.62|0
1628752500000|2021-08-12 07:15:00|7313.51|7313.51|7305.49|7305.49|7313.51|7313.51|7302.37|7302.37|0
1628752800000|2021-08-12 07:20:00|7306.35|7306.35|7306.62|7306.62|7308.24|7308.24|7302.1|7302.1|0
1628753100000|2021-08-12 07:25:00|7307.11|7307.11|7309.47|7309.47|7310.7|7310.7|7306.62|7306.62|0
1628753400000|2021-08-12 07:30:00|7310.93|7310.93|7305.34|7305.34|7314.13|7314.13|7305.34|7305.34|0
1628753700000|2021-08-12 07:35:00|7304.77|7304.77|7312.04|7312.04|7312.39|7312.39|7304.42|7304.42|0
1628754000000|2021-08-12 07:40:00|7313.47|7313.47|7307.13|7307.13|7317.9|7317.9|7307.13|7307.13|0
1628754300000|2021-08-12 07:45:00|7308.18|7308.18|7312.72|7312.72|7314.23|7314.23|7308.18|7308.18|0
1628754600000|2021-08-12 07:50:00|7312.54|7312.54|7316.11|7316.11|7317.7|7317.7|7312.54|7312.54|0
1628754900000|2021-08-12 07:55:00|7316.6|7316.6|7314.36|7314.36|7317.57|7317.57|7314.36|7314.36|0
1628755200000|2021-08-12 08:00:00|7315.33|7315.33|7311.41|7311.41|7315.71|7315.71|7310.43|7310.43|0
1628755500000|2021-08-12 08:05:00|7311.69|7311.69|7305.15|7305.15|7311.69|7311.69|7304.53|7304.53|0
1628755800000|2021-08-12 08:10:00|7306.13|7306.13|7308.03|7308.03|7308.03|7308.03|7306.13|7306.13|0
1628756100000|2021-08-12 08:15:00|7307.33|7307.33|7302.1|7302.1|7307.33|7307.33|7302.1|7302.1|0
1628756400000|2021-08-12 08:20:00|7302.59|7302.59|7303.96|7303.96|7304.25|7304.25|7302.1|7302.1|0
1628756700000|2021-08-12 08:25:00|7304.94|7304.94|7301.93|7301.93|7305.23|7305.23|7301.93|7301.93|0
1628757000000|2021-08-12 08:30:00|7302.22|7302.22|7302.79|7302.79|7303.57|7303.57|7301.81|7301.81|0
1628757300000|2021-08-12 08:35:00|7302.3|7302.3|7302.33|7302.33|7303.03|7303.03|7301.26|7301.26|0
1628757600000|2021-08-12 08:40:00|7302.04|7302.04|7301.51|7301.51|7302.04|7302.04|7299.19|7299.19|0
1628757900000|2021-08-12 08:45:00|7299.77|7299.77|7302.49|7302.49|7302.49|7302.49|7299.07|7299.07|0
1628758200000|2021-08-12 08:50:00|7302.21|7302.21|7302.14|7302.14|7302.63|7302.63|7301.8|7301.8|0
1628758500000|2021-08-12 08:55:00|7302.49|7302.49|7303.53|7303.53|7304.45|7304.45|7302.49|7302.49|0
1628758800000|2021-08-12 09:00:00|7303.25|7303.25|7304.46|7304.46|7305.13|7305.13|7301.63|7301.63|0
1628759100000|2021-08-12 09:05:00|7305.33|7305.33|7304.4|7304.4|7306.37|7306.37|7304.4|7304.4|0
1628759400000|2021-08-12 09:10:00|7303.91|7303.91|7300.43|7300.43|7303.91|7303.91|7300.19|7300.19|0
1628759700000|2021-08-12 09:15:00|7300.08|7300.08|7303.3|7303.3|7304.51|7304.51|7299.03|7299.03|0
1628760000000|2021-08-12 09:20:00|7303.59|7303.59|7305.46|7305.46|7305.99|7305.99|7303.59|7303.59|0
1628760300000|2021-08-12 09:25:00|7305.75|7305.75|7310.72|7310.72|7310.72|7310.72|7305.4|7305.4|0
1628760600000|2021-08-12 09:30:00|7311.21|7311.21|7303.87|7303.87|7312.77|7312.77|7303.87|7303.87|0
1628760900000|2021-08-12 09:35:00|7303.58|7303.58|7306|7306|7306|7306|7303.29|7303.29|0
1628761200000|2021-08-12 09:40:00|7306.18|7306.18|7309.42|7309.42|7309.42|7309.42|7306.18|7306.18|0
1628761500000|2021-08-12 09:45:00|7309.07|7309.07|7312.38|7312.38|7312.38|7312.38|7307.95|7307.95|0
1628761800000|2021-08-12 09:50:00|7312.03|7312.03|7309.78|7309.78|7313.45|7313.45|7309.78|7309.78|0
1628762100000|2021-08-12 09:55:00|7308.73|7308.73|7318.2|7318.2|7318.77|7318.77|7308.73|7308.73|0
1628762400000|2021-08-12 10:00:00|7316.79|7316.79|7312.29|7312.29|7317.14|7317.14|7312.29|7312.29|0
1628762700000|2021-08-12 10:05:00|7311.92|7311.92|7310.32|7310.32|7312.62|7312.62|7310.32|7310.32|0
1628763000000|2021-08-12 10:10:00|7309.95|7309.95|7304.19|7304.19|7309.95|7309.95|7304.19|7304.19|0
1628763300000|2021-08-12 10:15:00|7303.26|7303.26|7300.43|7300.43|7304.02|7304.02|7299.4|7299.4|0
1628763600000|2021-08-12 10:20:00|7301.56|7301.56|7299.82|7299.82|7303.09|7303.09|7299.82|7299.82|0
1628763900000|2021-08-12 10:25:00|7299.63|7299.63|7302.54|7302.54|7302.54|7302.54|7298.63|7298.63|0
1628764200000|2021-08-12 10:30:00|7302.2|7302.2|7301.63|7301.63|7302.38|7302.38|7301.15|7301.15|0
1628764500000|2021-08-12 10:35:00|7301.82|7301.82|7304.86|7304.86|7305.35|7305.35|7301.82|7301.82|0
1628764800000|2021-08-12 10:40:00|7305.05|7305.05|7307.17|7307.17|7307.37|7307.37|7305.05|7305.05|0
1628765100000|2021-08-12 10:45:00|7307.87|7307.87|7305.44|7305.44|7307.87|7307.87|7305.1|7305.1|0
1628765400000|2021-08-12 10:50:00|7304.96|7304.96|7300.69|7300.69|7304.96|7304.96|7300.69|7300.69|0
1628765700000|2021-08-12 10:55:00|7300.34|7300.34|7294.98|7294.98|7300.53|7300.53|7294.98|7294.98|0
1628766000000|2021-08-12 11:00:00|7295.73|7295.73|7300.12|7300.12|7300.12|7300.12|7295.73|7295.73|0
1628766300000|2021-08-12 11:05:00|7299.77|7299.77|7304.43|7304.43|7304.43|7304.43|7299.77|7299.77|0
1628766600000|2021-08-12 11:10:00|7304.08|7304.08|7303.18|7303.18|7304.43|7304.43|7302.21|7302.21|0
1628766900000|2021-08-12 11:15:00|7303.53|7303.53|7307.57|7307.57|7307.57|7307.57|7302.77|7302.77|0
1628767200000|2021-08-12 11:20:00|7307.28|7307.28|7305.63|7305.63|7308.54|7308.54|7304.94|7304.94|0
1628767500000|2021-08-12 11:25:00|7305.82|7305.82|7304.42|7304.42|7305.82|7305.82|7304.07|7304.07|0
1628767800000|2021-08-12 11:30:00|7305.17|7305.17|7304.37|7304.37|7305.17|7305.17|7303.24|7303.24|0
1628768100000|2021-08-12 11:35:00|7304.95|7304.95|7303.37|7303.37|7305.32|7305.32|7303.37|7303.37|0
1628768400000|2021-08-12 11:40:00|7303.86|7303.86|7302.12|7302.12|7303.86|7303.86|7302.04|7302.04|0
1628768700000|2021-08-12 11:45:00|7301.77|7301.77|7296.75|7296.75|7301.77|7301.77|7296.38|7296.38|0
1628769000000|2021-08-12 11:50:00|7296.38|7296.38|7295.83|7295.83|7296.73|7296.73|7294.58|7294.58|0
1628769300000|2021-08-12 11:55:00|7296.02|7296.02|7294.15|7294.15|7296.99|7296.99|7294.15|7294.15|0
1628769600000|2021-08-12 12:00:00|7294.44|7294.44|7292.48|7292.48|7294.44|7294.44|7290.6|7290.6|0
1628769900000|2021-08-12 12:05:00|7293.03|7293.03|7294.49|7294.49|7294.79|7294.79|7292.87|7292.87|0
1628770200000|2021-08-12 12:10:00|7294|7294|7293.1|7293.1|7294|7294|7292.1|7292.1|0
1628770500000|2021-08-12 12:15:00|7292.75|7292.75|7293.18|7293.18|7293.52|7293.52|7291.35|7291.35|0
1628770800000|2021-08-12 12:20:00|7293.75|7293.75|7296.57|7296.57|7296.92|7296.92|7293.75|7293.75|0
1628771100000|2021-08-12 12:25:00|7296.28|7296.28|7297.84|7297.84|7299.34|7299.34|7295.93|7295.93|0
1628771400000|2021-08-12 12:30:00|7297.47|7297.47|7298.13|7298.13|7299.47|7299.47|7297.12|7297.12|0
1628771700000|2021-08-12 12:35:00|7298.89|7298.89|7298.8|7298.8|7300.33|7300.33|7298.8|7298.8|0
1628772000000|2021-08-12 12:40:00|7298.43|7298.43|7303.95|7303.95|7305|7305|7298.09|7298.09|0
1628772300000|2021-08-12 12:45:00|7304.24|7304.24|7307.19|7307.19|7307.19|7307.19|7302.49|7302.49|0
1628772600000|2021-08-12 12:50:00|7306.81|7306.81|7308.16|7308.16|7310.4|7310.4|7305.24|7305.24|0
1628772900000|2021-08-12 12:55:00|7308.86|7308.86|7301.61|7301.61|7309.49|7309.49|7301.61|7301.61|0
1628773200000|2021-08-12 13:00:00|7302.31|7302.31|7301.89|7301.89|7303.5|7303.5|7301.61|7301.61|0
1628773500000|2021-08-12 13:05:00|7301.4|7301.4|7302.88|7302.88|7303.09|7303.09|7299.34|7299.34|0
1628773800000|2021-08-12 13:10:00|7301.49|7301.49|7303.8|7303.8|7303.98|7303.98|7300.93|7300.93|0
1628774100000|2021-08-12 13:15:00|7304.49|7304.49|7305.32|7305.32|7305.32|7305.32|7303.42|7303.42|0
1628774400000|2021-08-12 13:20:00|7305.66|7305.66|7303.39|7303.39|7306.37|7306.37|7303.39|7303.39|0
1628774700000|2021-08-12 13:25:00|7303.77|7303.77|7309.9|7309.9|7309.9|7309.9|7303.44|7303.44|0
1628775000000|2021-08-12 13:30:00|7309.55|7309.55|7306.33|7306.33|7312.44|7312.44|7303.88|7303.88|0
1628775300000|2021-08-12 13:35:00|7306.68|7306.68|7306.3|7306.3|7308.2|7308.2|7306.3|7306.3|0
1628775600000|2021-08-12 13:40:00|7306.65|7306.65|7309.91|7309.91|7310.62|7310.62|7306.51|7306.51|0
1628775900000|2021-08-12 13:45:00|7309.57|7309.57|7311.45|7311.45|7313.07|7313.07|7309.22|7309.22|0
1628776200000|2021-08-12 13:50:00|7311.07|7311.07|7305.66|7305.66|7313.87|7313.87|7305.66|7305.66|0
1628776500000|2021-08-12 13:55:00|7305.31|7305.31|7306.22|7306.22|7307.96|7307.96|7303.4|7303.4|0
1628776800000|2021-08-12 14:00:00|7306.42|7306.42|7311.35|7311.35|7311.35|7311.35|7306.42|7306.42|0
1628777100000|2021-08-12 14:05:00|7311|7311|7308.78|7308.78|7311|7311|7308.43|7308.43|0
1628777400000|2021-08-12 14:10:00|7308.29|7308.29|7310.28|7310.28|7312.47|7312.47|7307.59|7307.59|0
1628777700000|2021-08-12 14:15:00|7310.56|7310.56|7312.04|7312.04|7314.21|7314.21|7309.09|7309.09|0
1628778000000|2021-08-12 14:20:00|7311.49|7311.49|7311.71|7311.71|7311.71|7311.71|7307.69|7307.69|0
1628778300000|2021-08-12 14:25:00|7311.01|7311.01|7310.05|7310.05|7311.01|7311.01|7308.77|7308.77|0
1628778600000|2021-08-12 14:30:00|7309.34|7309.34|7308.6|7308.6|7310.64|7310.64|7307.68|7307.68|0
1628778900000|2021-08-12 14:35:00|7308.23|7308.23|7308.41|7308.41|7309.87|7309.87|7305.4|7305.4|0
1628779200000|2021-08-12 14:40:00|7309.11|7309.11|7310.93|7310.93|7310.93|7310.93|7306.71|7306.71|0
1628779500000|2021-08-12 14:45:00|7311.22|7311.22|7311.04|7311.04|7311.45|7311.45|7309.8|7309.8|0
1628779800000|2021-08-12 14:50:00|7311.41|7311.41|7309|7309|7311.76|7311.76|7308.08|7308.08|0
1628780100000|2021-08-12 14:55:00|7308.3|7308.3|7308.43|7308.43|7309.14|7309.14|7307.74|7307.74|0
1628780400000|2021-08-12 15:00:00|7309.01|7309.01|7306.5|7306.5|7311.04|7311.04|7306.5|7306.5|0
1628780700000|2021-08-12 15:05:00|7306.22|7306.22|7309.38|7309.38|7309.38|7309.38|7305.64|7305.64|0
1628781000000|2021-08-12 15:10:00|7309.57|7309.57|7308.93|7308.93|7310.24|7310.24|7307.85|7307.85|0
1628781300000|2021-08-12 15:15:00|7308.55|7308.55|7306.23|7306.23|7309.28|7309.28|7305.18|7305.18|0
1628781600000|2021-08-12 15:20:00|7306.42|7306.42|7309.59|7309.59|7310.08|7310.08|7306.42|7306.42|0
1628781900000|2021-08-12 15:25:00|7309.24|7309.24|7315.86|7315.86|7316.84|7316.84|7307.02|7307.02|0
1628838900000|2021-08-13 07:15:00|7339.18|7339.18|7331.88|7331.88|7341.88|7341.88|7330.84|7330.84|0
1628839200000|2021-08-13 07:20:00|7332.26|7332.26|7325.07|7325.07|7334.21|7334.21|7325.07|7325.07|0
1628839500000|2021-08-13 07:25:00|7325.77|7325.77|7324.95|7324.95|7329.95|7329.95|7324.25|7324.25|0
1628839800000|2021-08-13 07:30:00|7322.74|7322.74|7321.8|7321.8|7322.92|7322.92|7317.97|7317.97|0
1628840100000|2021-08-13 07:35:00|7324.43|7324.43|7331.24|7331.24|7331.3|7331.3|7324.43|7324.43|0
1628840400000|2021-08-13 07:40:00|7331.59|7331.59|7333.85|7333.85|7333.85|7333.85|7331.59|7331.59|0
1628840700000|2021-08-13 07:45:00|7333.5|7333.5|7334.94|7334.94|7334.94|7334.94|7332.23|7332.23|0
1628841000000|2021-08-13 07:50:00|7335.64|7335.64|7340.24|7340.24|7340.37|7340.37|7335.64|7335.64|0
1628841300000|2021-08-13 07:55:00|7339.38|7339.38|7337.08|7337.08|7340.93|7340.93|7337.08|7337.08|0
1628841600000|2021-08-13 08:00:00|7337.29|7337.29|7334|7334|7337.29|7337.29|7333.31|7333.31|0
1628841900000|2021-08-13 08:05:00|7333.72|7333.72|7330.22|7330.22|7334.41|7334.41|7328.41|7328.41|0
1628842200000|2021-08-13 08:10:00|7329.18|7329.18|7329.08|7329.08|7329.66|7329.66|7322.18|7322.18|0
1628842500000|2021-08-13 08:15:00|7328.79|7328.79|7320.54|7320.54|7329.98|7329.98|7320.54|7320.54|0
1628842800000|2021-08-13 08:20:00|7320.89|7320.89|7326.39|7326.39|7327.82|7327.82|7320.89|7320.89|0
1628843100000|2021-08-13 08:25:00|7326.05|7326.05|7325.38|7325.38|7327.8|7327.8|7324.8|7324.8|0
1628843400000|2021-08-13 08:30:00|7325.09|7325.09|7330.47|7330.47|7330.47|7330.47|7324.39|7324.39|0
1628843700000|2021-08-13 08:35:00|7329.9|7329.9|7331.53|7331.53|7332.41|7332.41|7328.36|7328.36|0
1628844000000|2021-08-13 08:40:00|7332.23|7332.23|7334.66|7334.66|7334.66|7334.66|7331.85|7331.85|0
1628844300000|2021-08-13 08:45:00|7335.01|7335.01|7337.4|7337.4|7338.63|7338.63|7335.01|7335.01|0
1628844600000|2021-08-13 08:50:00|7338.15|7338.15|7338.53|7338.53|7340.5|7340.5|7338.12|7338.12|0
1628844900000|2021-08-13 08:55:00|7337.42|7337.42|7335.11|7335.11|7337.6|7337.6|7333.16|7333.16|0
1628845200000|2021-08-13 09:00:00|7335.81|7335.81|7339.01|7339.01|7339.42|7339.42|7335.81|7335.81|0
1628845500000|2021-08-13 09:05:00|7339.71|7339.71|7338.06|7338.06|7341.89|7341.89|7335.97|7335.97|0
1628845800000|2021-08-13 09:10:00|7338.55|7338.55|7339.19|7339.19|7341.52|7341.52|7338.55|7338.55|0
1628846100000|2021-08-13 09:15:00|7338.77|7338.77|7333.4|7333.4|7338.77|7338.77|7333.4|7333.4|0
1628846400000|2021-08-13 09:20:00|7332.06|7332.06|7324.17|7324.17|7332.06|7332.06|7323.47|7323.47|0
1628846700000|2021-08-13 09:25:00|7323.88|7323.88|7320.43|7320.43|7324.08|7324.08|7320.43|7320.43|0
1628847000000|2021-08-13 09:30:00|7320.92|7320.92|7315.3|7315.3|7320.92|7320.92|7314.81|7314.81|0
1628847300000|2021-08-13 09:35:00|7314.95|7314.95|7318.08|7318.08|7318.08|7318.08|7313.35|7313.35|0
1628847600000|2021-08-13 09:40:00|7317.7|7317.7|7318.34|7318.34|7319.62|7319.62|7316.67|7316.67|0
1628847900000|2021-08-13 09:45:00|7318.16|7318.16|7314.71|7314.71|7318.16|7318.16|7314.5|7314.5|0
1628848200000|2021-08-13 09:50:00|7314.53|7314.53|7313.88|7313.88|7314.53|7314.53|7312.92|7312.92|0
1628848500000|2021-08-13 09:55:00|7313.53|7313.53|7312.26|7312.26|7313.53|7313.53|7310.51|7310.51|0
1628848800000|2021-08-13 10:00:00|7311.91|7311.91|7306.92|7306.92|7311.91|7311.91|7306.22|7306.22|0
1628849100000|2021-08-13 10:05:00|7306.22|7306.22|7307.44|7307.44|7310.43|7310.43|7305.76|7305.76|0
1628849400000|2021-08-13 10:10:00|7307.79|7307.79|7310.27|7310.27|7310.27|7310.27|7307.69|7307.69|0
1628849700000|2021-08-13 10:15:00|7310.85|7310.85|7316.91|7316.91|7317.75|7317.75|7310.85|7310.85|0
1628850000000|2021-08-13 10:20:00|7317.61|7317.61|7318.76|7318.76|7319.05|7319.05|7316.97|7316.97|0
1628850300000|2021-08-13 10:25:00|7318.47|7318.47|7316.6|7316.6|7319.87|7319.87|7316.6|7316.6|0
1628850600000|2021-08-13 10:30:00|7316.95|7316.95|7317.49|7317.49|7317.77|7317.77|7316.95|7316.95|0
1628850900000|2021-08-13 10:35:00|7317.14|7317.14|7315.74|7315.74|7318.21|7318.21|7315.21|7315.21|0
1628851200000|2021-08-13 10:40:00|7316.23|7316.23|7315.84|7315.84|7317.6|7317.6|7315.84|7315.84|0
1628851500000|2021-08-13 10:45:00|7316.05|7316.05|7312.28|7312.28|7316.05|7316.05|7312.28|7312.28|0
1628851800000|2021-08-13 10:50:00|7312.09|7312.09|7309.83|7309.83|7312.95|7312.95|7309.38|7309.38|0
1628852100000|2021-08-13 10:55:00|7310.12|7310.12|7309.68|7309.68|7311.57|7311.57|7308.73|7308.73|0
1628852400000|2021-08-13 11:00:00|7309.87|7309.87|7307.34|7307.34|7310.24|7310.24|7307.34|7307.34|0
1628852700000|2021-08-13 11:05:00|7307.52|7307.52|7310.52|7310.52|7310.52|7310.52|7306.73|7306.73|0
1628853000000|2021-08-13 11:10:00|7310.34|7310.34|7307.25|7307.25|7310.83|7310.83|7306.6|7306.6|0
1628853300000|2021-08-13 11:15:00|7306.55|7306.55|7302.75|7302.75|7306.9|7306.9|7302.75|7302.75|0
1628853600000|2021-08-13 11:20:00|7302.94|7302.94|7306.77|7306.77|7306.77|7306.77|7300.98|7300.98|0
1628853900000|2021-08-13 11:25:00|7307.18|7307.18|7310.7|7310.7|7310.7|7310.7|7307.18|7307.18|0
1628854200000|2021-08-13 11:30:00|7310.33|7310.33|7317.82|7317.82|7317.82|7317.82|7309.89|7309.89|0
1628854500000|2021-08-13 11:35:00|7317.12|7317.12|7319.18|7319.18|7319.56|7319.56|7317.12|7317.12|0
1628854800000|2021-08-13 11:40:00|7318.48|7318.48|7319.05|7319.05|7321.08|7321.08|7318.48|7318.48|0
1628855100000|2021-08-13 11:45:00|7318.76|7318.76|7317.76|7317.76|7319.04|7319.04|7317.76|7317.76|0
1628855400000|2021-08-13 11:50:00|7318.46|7318.46|7317.76|7317.76|7318.66|7318.66|7316.52|7316.52|0
1628855700000|2021-08-13 11:55:00|7317.48|7317.48|7320.54|7320.54|7320.59|7320.59|7317.48|7317.48|0
1628856000000|2021-08-13 12:00:00|7321.59|7321.59|7318.38|7318.38|7321.94|7321.94|7318.03|7318.03|0
1628856300000|2021-08-13 12:05:00|7317.81|7317.81|7314.16|7314.16|7317.81|7317.81|7313.87|7313.87|0
1628856600000|2021-08-13 12:10:00|7313.79|7313.79|7314.91|7314.91|7315.07|7315.07|7313.67|7313.67|0
1628856900000|2021-08-13 12:15:00|7314.72|7314.72|7310.95|7310.95|7314.91|7314.91|7310.95|7310.95|0
1628857200000|2021-08-13 12:20:00|7311.13|7311.13|7310.11|7310.11|7311.13|7311.13|7310.01|7310.01|0
1628857500000|2021-08-13 12:25:00|7309.74|7309.74|7311.61|7311.61|7311.85|7311.85|7309.74|7309.74|0
1628857800000|2021-08-13 12:30:00|7311.96|7311.96|7313.54|7313.54|7313.83|7313.83|7309.05|7309.05|0
1628858100000|2021-08-13 12:35:00|7313.19|7313.19|7315.44|7315.44|7315.44|7315.44|7310.97|7310.97|0
1628858400000|2021-08-13 12:40:00|7315.93|7315.93|7316.14|7316.14|7317.89|7317.89|7315.23|7315.23|0
1628858700000|2021-08-13 12:45:00|7316.48|7316.48|7318.29|7318.29|7318.32|7318.32|7314.86|7314.86|0
1628859000000|2021-08-13 12:50:00|7318.11|7318.11|7316.26|7316.26|7318.59|7318.59|7316.26|7316.26|0
1628859300000|2021-08-13 12:55:00|7316.55|7316.55|7314.7|7314.7|7316.9|7316.9|7314.7|7314.7|0
1628859600000|2021-08-13 13:00:00|7315.4|7315.4|7318.03|7318.03|7318.17|7318.17|7315.27|7315.27|0
1628859900000|2021-08-13 13:05:00|7318.41|7318.41|7320.51|7320.51|7320.51|7320.51|7318.41|7318.41|0
1628860200000|2021-08-13 13:10:00|7320.32|7320.32|7318.33|7318.33|7321.25|7321.25|7318.33|7318.33|0
1628860500000|2021-08-13 13:15:00|7317.96|7317.96|7320.95|7320.95|7321.44|7321.44|7317.61|7317.61|0
1628860800000|2021-08-13 13:20:00|7321.24|7321.24|7323.34|7323.34|7324.01|7324.01|7320.65|7320.65|0
1628861100000|2021-08-13 13:25:00|7323.05|7323.05|7322.06|7322.06|7323.05|7323.05|7321.18|7321.18|0
1628861400000|2021-08-13 13:30:00|7321.69|7321.69|7313.58|7313.58|7323.59|7323.59|7312.31|7312.31|0
1628861700000|2021-08-13 13:35:00|7313.93|7313.93|7317.42|7317.42|7317.42|7317.42|7311.05|7311.05|0
1628862000000|2021-08-13 13:40:00|7317.8|7317.8|7330.11|7330.11|7330.46|7330.46|7317.8|7317.8|0
1628862300000|2021-08-13 13:45:00|7329.92|7329.92|7328.38|7328.38|7331.42|7331.42|7328.38|7328.38|0
1628862600000|2021-08-13 13:50:00|7327.69|7327.69|7326.22|7326.22|7327.69|7327.69|7324.54|7324.54|0
1628862900000|2021-08-13 13:55:00|7326.59|7326.59|7334.44|7334.44|7334.44|7334.44|7326.59|7326.59|0
1628863200000|2021-08-13 14:00:00|7334.09|7334.09|7330.96|7330.96|7334.8|7334.8|7328.76|7328.76|0
1628863500000|2021-08-13 14:05:00|7330.21|7330.21|7333.52|7333.52|7334.56|7334.56|7328.65|7328.65|0
1628863800000|2021-08-13 14:10:00|7333.87|7333.87|7328.89|7328.89|7334.56|7334.56|7327.01|7327.01|0
1628864100000|2021-08-13 14:15:00|7329.24|7329.24|7331.24|7331.24|7331.94|7331.94|7327.06|7327.06|0
1628864400000|2021-08-13 14:20:00|7331.73|7331.73|7329.77|7329.77|7331.91|7331.91|7328.07|7328.07|0
1628864700000|2021-08-13 14:25:00|7329.07|7329.07|7330.62|7330.62|7330.62|7330.62|7327.64|7327.64|0
1628865000000|2021-08-13 14:30:00|7330.27|7330.27|7333.45|7333.45|7335.08|7335.08|7330.25|7330.25|0
1628865300000|2021-08-13 14:35:00|7333.94|7333.94|7328.5|7328.5|7333.94|7333.94|7328.5|7328.5|0
1628865600000|2021-08-13 14:40:00|7328.69|7328.69|7325.22|7325.22|7329.28|7329.28|7325.22|7325.22|0
1628865900000|2021-08-13 14:45:00|7325.51|7325.51|7325.58|7325.58|7328.59|7328.59|7325.51|7325.51|0
1628866200000|2021-08-13 14:50:00|7326.28|7326.28|7329.04|7329.04|7330.95|7330.95|7326.09|7326.09|0
1628866500000|2021-08-13 14:55:00|7328.67|7328.67|7329.26|7329.26|7329.26|7329.26|7326.94|7326.94|0
1628866800000|2021-08-13 15:00:00|7329.96|7329.96|7332.65|7332.65|7333.88|7333.88|7329.07|7329.07|0
1628867100000|2021-08-13 15:05:00|7332.36|7332.36|7327.38|7327.38|7332.71|7332.71|7325.77|7325.77|0
1628867400000|2021-08-13 15:10:00|7327|7327|7324.99|7324.99|7327.66|7327.66|7323.35|7323.35|0
1628867700000|2021-08-13 15:15:00|7324.8|7324.8|7321.65|7321.65|7325.15|7325.15|7321.19|7321.19|0
1628868000000|2021-08-13 15:20:00|7322.14|7322.14|7320.79|7320.79|7323.1|7323.1|7319.89|7319.89|0
1628868300000|2021-08-13 15:25:00|7321.08|7321.08|7334.61|7334.61|7334.8|7334.8|7320.42|7320.42|0
1629098100000|2021-08-16 07:15:00|7273.81|7273.81|7285.07|7285.07|7286.44|7286.44|7271.19|7271.19|0
1629098400000|2021-08-16 07:20:00|7285.93|7285.93|7287.58|7287.58|7289.77|7289.77|7285.59|7285.59|0
1629098700000|2021-08-16 07:25:00|7288.62|7288.62|7285.66|7285.66|7290.24|7290.24|7285.66|7285.66|0
1629099000000|2021-08-16 07:30:00|7286.78|7286.78|7275.13|7275.13|7287.98|7287.98|7274.64|7274.64|0
1629099300000|2021-08-16 07:35:00|7275.68|7275.68|7271.55|7271.55|7276.38|7276.38|7268.57|7268.57|0
1629099600000|2021-08-16 07:40:00|7272.25|7272.25|7270.36|7270.36|7272.76|7272.76|7270.36|7270.36|0
1629099900000|2021-08-16 07:45:00|7269.31|7269.31|7270.12|7270.12|7272.37|7272.37|7266.98|7266.98|0
1629100200000|2021-08-16 07:50:00|7269.42|7269.42|7270.47|7270.47|7270.83|7270.83|7263.88|7263.88|0
1629100500000|2021-08-16 07:55:00|7271.18|7271.18|7279.7|7279.7|7279.7|7279.7|7271.18|7271.18|0
1629100800000|2021-08-16 08:00:00|7280.19|7280.19|7278.34|7278.34|7280.89|7280.89|7277.3|7277.3|0
1629101100000|2021-08-16 08:05:00|7279.05|7279.05|7279.82|7279.82|7281.28|7281.28|7278.49|7278.49|0
1629101400000|2021-08-16 08:10:00|7279.34|7279.34|7283.39|7283.39|7283.92|7283.92|7279.34|7279.34|0
1629101700000|2021-08-16 08:15:00|7283.2|7283.2|7276.75|7276.75|7283.2|7283.2|7275.89|7275.89|0
1629102000000|2021-08-16 08:20:00|7277.45|7277.45|7272.42|7272.42|7278.28|7278.28|7272.21|7272.21|0
1629102300000|2021-08-16 08:25:00|7272.63|7272.63|7276.05|7276.05|7278.21|7278.21|7271.32|7271.32|0
1629102600000|2021-08-16 08:30:00|7275.68|7275.68|7269.7|7269.7|7275.68|7275.68|7268.98|7268.98|0
1629102900000|2021-08-16 08:35:00|7270.4|7270.4|7283.36|7283.36|7283.64|7283.64|7270.4|7270.4|0
1629103200000|2021-08-16 08:40:00|7283.07|7283.07|7284.32|7284.32|7284.32|7284.32|7281.68|7281.68|0
1629103500000|2021-08-16 08:45:00|7283.62|7283.62|7284.21|7284.21|7284.21|7284.21|7280.44|7280.44|0
1629103800000|2021-08-16 08:50:00|7284.56|7284.56|7280.8|7280.8|7286.4|7286.4|7280.8|7280.8|0
1629104100000|2021-08-16 08:55:00|7280.43|7280.43|7271.69|7271.69|7280.61|7280.61|7271.69|7271.69|0
1629104400000|2021-08-16 09:00:00|7272.39|7272.39|7270.8|7270.8|7272.39|7272.39|7270.73|7270.73|0
1629104700000|2021-08-16 09:05:00|7271.29|7271.29|7268.42|7268.42|7271.29|7271.29|7268.42|7268.42|0
1629105000000|2021-08-16 09:10:00|7267.66|7267.66|7265.94|7265.94|7268.45|7268.45|7265.94|7265.94|0
1629105300000|2021-08-16 09:15:00|7266.64|7266.64|7269.83|7269.83|7270.18|7270.18|7266.64|7266.64|0
1629105600000|2021-08-16 09:20:00|7269.13|7269.13|7274.54|7274.54|7274.54|7274.54|7269.13|7269.13|0
1629105900000|2021-08-16 09:25:00|7274.25|7274.25|7274.91|7274.91|7275.59|7275.59|7272.13|7272.13|0
1629106200000|2021-08-16 09:30:00|7275.09|7275.09|7274.77|7274.77|7277.58|7277.58|7274.52|7274.52|0
1629106500000|2021-08-16 09:35:00|7274.02|7274.02|7269.06|7269.06|7274.02|7274.02|7268.61|7268.61|0
1629106800000|2021-08-16 09:40:00|7268.36|7268.36|7269.53|7269.53|7269.53|7269.53|7266.8|7266.8|0
1629107100000|2021-08-16 09:45:00|7268.83|7268.83|7270.93|7270.93|7270.93|7270.93|7267.6|7267.6|0
1629107400000|2021-08-16 09:50:00|7271.98|7271.98|7272.73|7272.73|7272.73|7272.73|7271.06|7271.06|0
1629107700000|2021-08-16 09:55:00|7272.92|7272.92|7273.85|7273.85|7276.42|7276.42|7272.92|7272.92|0
1629108000000|2021-08-16 10:00:00|7273.11|7273.11|7272.43|7272.43|7274.54|7274.54|7271.15|7271.15|0
1629108300000|2021-08-16 10:05:00|7271.87|7271.87|7273.3|7273.3|7274|7274|7271.33|7271.33|0
1629108600000|2021-08-16 10:10:00|7273.67|7273.67|7260.82|7260.82|7273.67|7273.67|7260.82|7260.82|0
1629108900000|2021-08-16 10:15:00|7260.45|7260.45|7258.22|7258.22|7260.74|7260.74|7250.23|7250.23|0
1629109200000|2021-08-16 10:20:00|7258.92|7258.92|7258.38|7258.38|7260.46|7260.46|7257.33|7257.33|0
1629109500000|2021-08-16 10:25:00|7259.07|7259.07|7265.29|7265.29|7265.29|7265.29|7258.94|7258.94|0
1629109800000|2021-08-16 10:30:00|7265|7265|7271.47|7271.47|7271.47|7271.47|7265|7265|0
1629110100000|2021-08-16 10:35:00|7272.44|7272.44|7274.46|7274.46|7274.59|7274.59|7272.44|7272.44|0
1629110400000|2021-08-16 10:40:00|7274.64|7274.64|7277.9|7277.9|7278.19|7278.19|7274.64|7274.64|0
1629110700000|2021-08-16 10:45:00|7278.19|7278.19|7280.61|7280.61|7280.61|7280.61|7278|7278|0
1629111000000|2021-08-16 10:50:00|7280.96|7280.96|7282.58|7282.58|7283.66|7283.66|7280.96|7280.96|0
1629111300000|2021-08-16 10:55:00|7282.93|7282.93|7281.87|7281.87|7283.49|7283.49|7281.36|7281.36|0
1629111600000|2021-08-16 11:00:00|7281.5|7281.5|7278.85|7278.85|7282.14|7282.14|7278.01|7278.01|0
1629111900000|2021-08-16 11:05:00|7279.57|7279.57|7280.99|7280.99|7281.74|7281.74|7279.57|7279.57|0
1629112200000|2021-08-16 11:10:00|7280.61|7280.61|7274.29|7274.29|7280.61|7280.61|7274.09|7274.09|0
1629112500000|2021-08-16 11:15:00|7273.92|7273.92|7271.53|7271.53|7274.27|7274.27|7271.53|7271.53|0
1629112800000|2021-08-16 11:20:00|7272.94|7272.94|7271.66|7271.66|7272.94|7272.94|7270.24|7270.24|0
1629113100000|2021-08-16 11:25:00|7271.28|7271.28|7263.21|7263.21|7271.28|7271.28|7263.21|7263.21|0
1629113400000|2021-08-16 11:30:00|7263.49|7263.49|7260.69|7260.69|7263.49|7263.49|7260.41|7260.41|0
1629113700000|2021-08-16 11:35:00|7259.99|7259.99|7255.36|7255.36|7259.99|7259.99|7254.51|7254.51|0
1629114000000|2021-08-16 11:40:00|7256.06|7256.06|7256.44|7256.44|7257.33|7257.33|7255.2|7255.2|0
1629114300000|2021-08-16 11:45:00|7255.31|7255.31|7259.91|7259.91|7259.95|7259.95|7255.31|7255.31|0
1629114600000|2021-08-16 11:50:00|7260.66|7260.66|7259.38|7259.38|7262.02|7262.02|7258.69|7258.69|0
1629114900000|2021-08-16 11:55:00|7258.69|7258.69|7258.59|7258.59|7260.28|7260.28|7258.34|7258.34|0
1629115200000|2021-08-16 12:00:00|7259.29|7259.29|7253.92|7253.92|7259.29|7259.29|7250.16|7250.16|0
1629115500000|2021-08-16 12:05:00|7254.27|7254.27|7252.76|7252.76|7254.67|7254.67|7251.36|7251.36|0
1629115800000|2021-08-16 12:10:00|7252.06|7252.06|7255.01|7255.01|7255.19|7255.19|7250.58|7250.58|0
1629116100000|2021-08-16 12:15:00|7254.82|7254.82|7254.31|7254.31|7256.81|7256.81|7252.61|7252.61|0
1629116400000|2021-08-16 12:20:00|7253.45|7253.45|7261.01|7261.01|7261.01|7261.01|7253.45|7253.45|0
1629116700000|2021-08-16 12:25:00|7260.31|7260.31|7260.79|7260.79|7262.23|7262.23|7259.86|7259.86|0
1629117000000|2021-08-16 12:30:00|7261.27|7261.27|7257.77|7257.77|7262.24|7262.24|7257.77|7257.77|0
1629117300000|2021-08-16 12:35:00|7257.06|7257.06|7255.49|7255.49|7257.06|7257.06|7255.49|7255.49|0
1629117600000|2021-08-16 12:40:00|7256.18|7256.18|7255.21|7255.21|7256.82|7256.82|7255.21|7255.21|0
1629117900000|2021-08-16 12:45:00|7255.91|7255.91|7258.95|7258.95|7258.95|7258.95|7255.72|7255.72|0
1629118200000|2021-08-16 12:50:00|7257.56|7257.56|7255.87|7255.87|7258.79|7258.79|7255.87|7255.87|0
1629118500000|2021-08-16 12:55:00|7254.28|7254.28|7254.98|7254.98|7256.38|7256.38|7252.82|7252.82|0
1629118800000|2021-08-16 13:00:00|7254.61|7254.61|7256.55|7256.55|7258.13|7258.13|7254.43|7254.43|0
1629119100000|2021-08-16 13:05:00|7257.3|7257.3|7256.14|7256.14|7257.68|7257.68|7255.37|7255.37|0
1629119400000|2021-08-16 13:10:00|7256.43|7256.43|7258.38|7258.38|7259.09|7259.09|7256.43|7256.43|0
1629119700000|2021-08-16 13:15:00|7258.04|7258.04|7256.69|7256.69|7258.08|7258.08|7256.69|7256.69|0
1629120000000|2021-08-16 13:20:00|7257.06|7257.06|7260.75|7260.75|7260.75|7260.75|7257.06|7257.06|0
1629120300000|2021-08-16 13:25:00|7261.12|7261.12|7260.22|7260.22|7261.12|7261.12|7257.81|7257.81|0
1629120600000|2021-08-16 13:30:00|7259.87|7259.87|7252.58|7252.58|7262.57|7262.57|7252.2|7252.2|0
1629120900000|2021-08-16 13:35:00|7251.84|7251.84|7250.3|7250.3|7251.84|7251.84|7243.71|7243.71|0
1629121200000|2021-08-16 13:40:00|7249.95|7249.95|7249.83|7249.83|7253.21|7253.21|7248.82|7248.82|0
1629121500000|2021-08-16 13:45:00|7249.65|7249.65|7254.44|7254.44|7254.44|7254.44|7249.64|7249.64|0
1629121800000|2021-08-16 13:50:00|7255.14|7255.14|7252.75|7252.75|7255.14|7255.14|7250.71|7250.71|0
1629122100000|2021-08-16 13:55:00|7252.05|7252.05|7257.82|7257.82|7258|7258|7250.25|7250.25|0
1629122400000|2021-08-16 14:00:00|7258.37|7258.37|7266.05|7266.05|7267.24|7267.24|7256.93|7256.93|0
1629122700000|2021-08-16 14:05:00|7265.87|7265.87|7280.15|7280.15|7280.15|7280.15|7264.18|7264.18|0
1629123000000|2021-08-16 14:10:00|7281.66|7281.66|7284.57|7284.57|7287.85|7287.85|7280.73|7280.73|0
1629123300000|2021-08-16 14:15:00|7283.11|7283.11|7277.58|7277.58|7283.81|7283.81|7276.1|7276.1|0
1629123600000|2021-08-16 14:20:00|7277.87|7277.87|7268.14|7268.14|7277.87|7277.87|7268.14|7268.14|0
1629123900000|2021-08-16 14:25:00|7268.49|7268.49|7271.89|7271.89|7271.89|7271.89|7266.1|7266.1|0
1629124200000|2021-08-16 14:30:00|7272.26|7272.26|7274.16|7274.16|7276.77|7276.77|7272.26|7272.26|0
1629124500000|2021-08-16 14:35:00|7273.03|7273.03|7278.49|7278.49|7278.49|7278.49|7272.04|7272.04|0
1629124800000|2021-08-16 14:40:00|7278.87|7278.87|7269.34|7269.34|7279.36|7279.36|7269.34|7269.34|0
1629125100000|2021-08-16 14:45:00|7268.97|7268.97|7269.92|7269.92|7270.62|7270.62|7266.15|7266.15|0
1629125400000|2021-08-16 14:50:00|7270.3|7270.3|7270.97|7270.97|7276.33|7276.33|7270.27|7270.27|0
1629125700000|2021-08-16 14:55:00|7270.48|7270.48|7266.61|7266.61|7270.48|7270.48|7266.32|7266.32|0
1629126000000|2021-08-16 15:00:00|7266.98|7266.98|7266.48|7266.48|7272.7|7272.7|7266.48|7266.48|0
1629126300000|2021-08-16 15:05:00|7268.36|7268.36|7269.11|7269.11|7269.33|7269.33|7267.29|7267.29|0
1629126600000|2021-08-16 15:10:00|7268.63|7268.63|7269.76|7269.76|7270.29|7270.29|7267.7|7267.7|0
1629126900000|2021-08-16 15:15:00|7269.41|7269.41|7273.4|7273.4|7273.63|7273.63|7269.41|7269.41|0
1629127200000|2021-08-16 15:20:00|7273.75|7273.75|7275.43|7275.43|7277.78|7277.78|7273.2|7273.2|0
1629127500000|2021-08-16 15:25:00|7274.73|7274.73|7280.49|7280.49|7281.28|7281.28|7274.73|7274.73|0
1629184500000|2021-08-17 07:15:00|7235.51|7235.51|7234.76|7234.76|7238.42|7238.42|7231.89|7231.89|0
1629184800000|2021-08-17 07:20:00|7235.25|7235.25|7228.93|7228.93|7237.62|7237.62|7228.23|7228.23|0
1629185100000|2021-08-17 07:25:00|7229.67|7229.67|7232.9|7232.9|7232.9|7232.9|7223.32|7223.32|0
1629185400000|2021-08-17 07:30:00|7232.2|7232.2|7243.09|7243.09|7243.27|7243.27|7231.71|7231.71|0
1629185700000|2021-08-17 07:35:00|7242.11|7242.11|7253.83|7253.83|7253.83|7253.83|7241.87|7241.87|0
1629186000000|2021-08-17 07:40:00|7253.46|7253.46|7257.12|7257.12|7258.19|7258.19|7253.46|7253.46|0
1629186300000|2021-08-17 07:45:00|7257.99|7257.99|7258.24|7258.24|7258.94|7258.94|7257.06|7257.06|0
1629186600000|2021-08-17 07:50:00|7257.95|7257.95|7261.15|7261.15|7261.15|7261.15|7257.95|7257.95|0
1629186900000|2021-08-17 07:55:00|7259.75|7259.75|7266.15|7266.15|7268.36|7268.36|7259.06|7259.06|0
1629187200000|2021-08-17 08:00:00|7266.53|7266.53|7272.52|7272.52|7273.79|7273.79|7266.53|7266.53|0
1629187500000|2021-08-17 08:05:00|7273.22|7273.22|7270|7270|7273.88|7273.88|7269.73|7269.73|0
1629187800000|2021-08-17 08:10:00|7269.45|7269.45|7271.1|7271.1|7272.31|7272.31|7265.84|7265.84|0
1629188100000|2021-08-17 08:15:00|7270.4|7270.4|7268.61|7268.61|7272.82|7272.82|7268.61|7268.61|0
1629188400000|2021-08-17 08:20:00|7268.05|7268.05|7270.22|7270.22|7270.22|7270.22|7262.44|7262.44|0
1629188700000|2021-08-17 08:25:00|7271.2|7271.2|7266.38|7266.38|7273.43|7273.43|7266.19|7266.19|0
1629189000000|2021-08-17 08:30:00|7266.19|7266.19|7268.25|7268.25|7268.62|7268.62|7264.61|7264.61|0
1629189300000|2021-08-17 08:35:00|7267.55|7267.55|7277.72|7277.72|7277.72|7277.72|7266.69|7266.69|0
1629189600000|2021-08-17 08:40:00|7277.02|7277.02|7276.79|7276.79|7278.4|7278.4|7275.83|7275.83|0
1629189900000|2021-08-17 08:45:00|7277.48|7277.48|7275.31|7275.31|7277.48|7277.48|7273.15|7273.15|0
1629190200000|2021-08-17 08:50:00|7275.8|7275.8|7286.99|7286.99|7286.99|7286.99|7275.31|7275.31|0
1629190500000|2021-08-17 08:55:00|7287.41|7287.41|7287.27|7287.27|7287.46|7287.46|7285.28|7285.28|0
1629190800000|2021-08-17 09:00:00|7287.56|7287.56|7282.46|7282.46|7289.34|7289.34|7282.46|7282.46|0
1629191100000|2021-08-17 09:05:00|7282.11|7282.11|7286.49|7286.49|7288.09|7288.09|7278.75|7278.75|0
1629191400000|2021-08-17 09:10:00|7285.45|7285.45|7277.86|7277.86|7285.86|7285.86|7277.31|7277.31|0
1629191700000|2021-08-17 09:15:00|7278.56|7278.56|7277.31|7277.31|7279.07|7279.07|7276.82|7276.82|0
1629192000000|2021-08-17 09:20:00|7278|7278|7286.5|7286.5|7286.73|7286.73|7277.37|7277.37|0
1629192300000|2021-08-17 09:25:00|7286.29|7286.29|7289.7|7289.7|7291.51|7291.51|7286.29|7286.29|0
1629192600000|2021-08-17 09:30:00|7290.39|7290.39|7286.06|7286.06|7292.33|7292.33|7286.06|7286.06|0
1629192900000|2021-08-17 09:35:00|7287.57|7287.57|7289.42|7289.42|7290.3|7290.3|7286.87|7286.87|0
1629193200000|2021-08-17 09:40:00|7287.97|7287.97|7281.58|7281.58|7287.97|7287.97|7281.24|7281.24|0
1629193500000|2021-08-17 09:45:00|7282.71|7282.71|7282.93|7282.93|7283.28|7283.28|7280.39|7280.39|0
1629193800000|2021-08-17 09:50:00|7282.44|7282.44|7284.26|7284.26|7284.66|7284.66|7281.29|7281.29|0
1629194100000|2021-08-17 09:55:00|7283.97|7283.97|7284.39|7284.39|7285.44|7285.44|7283.82|7283.82|0
1629194400000|2021-08-17 10:00:00|7285.14|7285.14|7284.37|7284.37|7285.87|7285.87|7283.99|7283.99|0
1629194700000|2021-08-17 10:05:00|7284.72|7284.72|7287.06|7287.06|7288.46|7288.46|7284.72|7284.72|0
1629195000000|2021-08-17 10:10:00|7287.76|7287.76|7289.18|7289.18|7291.76|7291.76|7287.76|7287.76|0
1629195300000|2021-08-17 10:15:00|7289.88|7289.88|7288.29|7288.29|7292.64|7292.64|7288.29|7288.29|0
1629195600000|2021-08-17 10:20:00|7288.66|7288.66|7286.99|7286.99|7288.66|7288.66|7286.29|7286.29|0
1629195900000|2021-08-17 10:25:00|7287.34|7287.34|7287.32|7287.32|7288.38|7288.38|7282.27|7282.27|0
1629196200000|2021-08-17 10:30:00|7287.5|7287.5|7287.26|7287.26|7287.94|7287.94|7285.67|7285.67|0
1629196500000|2021-08-17 10:35:00|7287.74|7287.74|7285.68|7285.68|7290.11|7290.11|7285.11|7285.11|0
1629196800000|2021-08-17 10:40:00|7284.98|7284.98|7287.23|7287.23|7288.6|7288.6|7284.98|7284.98|0
1629197100000|2021-08-17 10:45:00|7286.48|7286.48|7286.09|7286.09|7286.48|7286.48|7284.43|7284.43|0
1629197400000|2021-08-17 10:50:00|7285.74|7285.74|7284.84|7284.84|7286.62|7286.62|7284.84|7284.84|0
1629197700000|2021-08-17 10:55:00|7284.49|7284.49|7285.9|7285.9|7288.21|7288.21|7284.49|7284.49|0
1629198000000|2021-08-17 11:00:00|7285.69|7285.69|7289.79|7289.79|7289.79|7289.79|7284.99|7284.99|0
1629198300000|2021-08-17 11:05:00|7290.28|7290.28|7293.99|7293.99|7295.13|7295.13|7290.28|7290.28|0
1629198600000|2021-08-17 11:10:00|7293.7|7293.7|7291.52|7291.52|7293.7|7293.7|7291.52|7291.52|0
1629198900000|2021-08-17 11:15:00|7291.17|7291.17|7289.74|7289.74|7291.17|7291.17|7287.93|7287.93|0
1629199200000|2021-08-17 11:20:00|7289.04|7289.04|7287.62|7287.62|7291.18|7291.18|7287.33|7287.33|0
1629199500000|2021-08-17 11:25:00|7287.8|7287.8|7286.61|7286.61|7290.3|7290.3|7286.51|7286.51|0
1629199800000|2021-08-17 11:30:00|7287.32|7287.32|7280.93|7280.93|7287.69|7287.69|7280.05|7280.05|0
1629200100000|2021-08-17 11:35:00|7281.51|7281.51|7281.16|7281.16|7283.43|7283.43|7280.88|7280.88|0
1629200400000|2021-08-17 11:40:00|7280.88|7280.88|7282.58|7282.58|7283.66|7283.66|7280.88|7280.88|0
1629200700000|2021-08-17 11:45:00|7282.17|7282.17|7280.94|7280.94|7283.24|7283.24|7280.94|7280.94|0
1629201000000|2021-08-17 11:50:00|7281.43|7281.43|7284.42|7284.42|7284.42|7284.42|7280.68|7280.68|0
1629201300000|2021-08-17 11:55:00|7285.11|7285.11|7285.54|7285.54|7286.2|7286.2|7284.6|7284.6|0
1629201600000|2021-08-17 12:00:00|7285.25|7285.25|7283.04|7283.04|7286.06|7286.06|7282.55|7282.55|0
1629201900000|2021-08-17 12:05:00|7283.33|7283.33|7287.43|7287.43|7287.82|7287.82|7283.33|7283.33|0
1629202200000|2021-08-17 12:10:00|7287.81|7287.81|7286.05|7286.05|7289.82|7289.82|7286.05|7286.05|0
1629202500000|2021-08-17 12:15:00|7286.33|7286.33|7285.79|7285.79|7286.76|7286.76|7285.34|7285.34|0
1629202800000|2021-08-17 12:20:00|7285.09|7285.09|7280.74|7280.74|7285.27|7285.27|7279.98|7279.98|0
1629203100000|2021-08-17 12:25:00|7281.44|7281.44|7280.65|7280.65|7281.49|7281.49|7280.04|7280.04|0
1629203400000|2021-08-17 12:30:00|7280.94|7280.94|7286.98|7286.98|7286.98|7286.98|7280.94|7280.94|0
1629203700000|2021-08-17 12:35:00|7287.27|7287.27|7287.76|7287.76|7288.6|7288.6|7286.22|7286.22|0
1629204000000|2021-08-17 12:40:00|7288.34|7288.34|7296.28|7296.28|7296.28|7296.28|7288.34|7288.34|0
1629204300000|2021-08-17 12:45:00|7296.77|7296.77|7292.58|7292.58|7297.07|7297.07|7292.58|7292.58|0
1629204600000|2021-08-17 12:50:00|7291.88|7291.88|7295.08|7295.08|7295.57|7295.57|7291.88|7291.88|0
1629204900000|2021-08-17 12:55:00|7295.37|7295.37|7293.06|7293.06|7296.56|7296.56|7293.06|7293.06|0
1629205200000|2021-08-17 13:00:00|7293.76|7293.76|7295.51|7295.51|7295.51|7295.51|7291.73|7291.73|0
1629205500000|2021-08-17 13:05:00|7295.85|7295.85|7295.74|7295.74|7300|7300|7295.74|7295.74|0
1629205800000|2021-08-17 13:10:00|7295.37|7295.37|7298.3|7298.3|7299.28|7299.28|7295.37|7295.37|0
1629206100000|2021-08-17 13:15:00|7298.67|7298.67|7293.12|7293.12|7298.67|7298.67|7293.12|7293.12|0
1629206400000|2021-08-17 13:20:00|7292.83|7292.83|7294.21|7294.21|7294.38|7294.38|7292.49|7292.49|0
1629206700000|2021-08-17 13:25:00|7295.71|7295.71|7297.98|7297.98|7299.17|7299.17|7295.71|7295.71|0
1629207000000|2021-08-17 13:30:00|7297.63|7297.63|7298.3|7298.3|7302.13|7302.13|7292.31|7292.31|0
1629207300000|2021-08-17 13:35:00|7299|7299|7295.6|7295.6|7300.7|7300.7|7290.42|7290.42|0
1629207600000|2021-08-17 13:40:00|7295.78|7295.78|7289.1|7289.1|7295.78|7295.78|7289.1|7289.1|0
1629207900000|2021-08-17 13:45:00|7289.29|7289.29|7286.8|7286.8|7291.22|7291.22|7286.8|7286.8|0
1629208200000|2021-08-17 13:50:00|7286.99|7286.99|7290.77|7290.77|7290.77|7290.77|7283.64|7283.64|0
1629208500000|2021-08-17 13:55:00|7290.58|7290.58|7289.95|7289.95|7291.66|7291.66|7288.3|7288.3|0
1629208800000|2021-08-17 14:00:00|7288.83|7288.83|7285.75|7285.75|7294.61|7294.61|7285.75|7285.75|0
1629209100000|2021-08-17 14:05:00|7285.26|7285.26|7279.45|7279.45|7285.57|7285.57|7279.45|7279.45|0
1629209400000|2021-08-17 14:10:00|7278.53|7278.53|7284.15|7284.15|7284.5|7284.5|7277.36|7277.36|0
1629209700000|2021-08-17 14:15:00|7283.86|7283.86|7279.83|7279.83|7283.86|7283.86|7278.38|7278.38|0
1629210000000|2021-08-17 14:20:00|7280.18|7280.18|7283.48|7283.48|7286.86|7286.86|7280.18|7280.18|0
1629210300000|2021-08-17 14:25:00|7283.83|7283.83|7292.51|7292.51|7295.99|7295.99|7283.83|7283.83|0
1629210600000|2021-08-17 14:30:00|7292.32|7292.32|7288.32|7288.32|7292.61|7292.61|7287.24|7287.24|0
1629210900000|2021-08-17 14:35:00|7288.03|7288.03|7286.39|7286.39|7290.91|7290.91|7286.39|7286.39|0
1629211200000|2021-08-17 14:40:00|7286.04|7286.04|7284.61|7284.61|7286.04|7286.04|7282.01|7282.01|0
1629211500000|2021-08-17 14:45:00|7285.09|7285.09|7282.85|7282.85|7285.4|7285.4|7280.84|7280.84|0
1629211800000|2021-08-17 14:50:00|7283.14|7283.14|7284.2|7284.2|7286.69|7286.69|7280.91|7280.91|0
1629212100000|2021-08-17 14:55:00|7283.85|7283.85|7280.9|7280.9|7284.04|7284.04|7279.67|7279.67|0
1629212400000|2021-08-17 15:00:00|7281.19|7281.19|7274.73|7274.73|7281.85|7281.85|7274.73|7274.73|0
1629212700000|2021-08-17 15:05:00|7275.22|7275.22|7273.2|7273.2|7276.23|7276.23|7273.2|7273.2|0
1629213000000|2021-08-17 15:10:00|7272.86|7272.86|7275.65|7275.65|7277.03|7277.03|7272.86|7272.86|0
1629213300000|2021-08-17 15:15:00|7275.93|7275.93|7276.69|7276.69|7277.86|7277.86|7274.93|7274.93|0
1629213600000|2021-08-17 15:20:00|7276.88|7276.88|7275.36|7275.36|7277.34|7277.34|7275.36|7275.36|0
1629213900000|2021-08-17 15:25:00|7275.18|7275.18|7271.84|7271.84|7275.36|7275.36|7267.13|7267.13|0
1629270900000|2021-08-18 07:15:00|7285.15|7285.15|7287.85|7287.85|7289.31|7289.31|7285.15|7285.15|0
1629271200000|2021-08-18 07:20:00|7288.2|7288.2|7288.54|7288.54|7292.54|7292.54|7286.94|7286.94|0
1629271500000|2021-08-18 07:25:00|7287.28|7287.28|7283.6|7283.6|7287.98|7287.98|7282.28|7282.28|0
1629271800000|2021-08-18 07:30:00|7284.22|7284.22|7280.82|7280.82|7285.35|7285.35|7275.33|7275.33|0
1629272100000|2021-08-18 07:35:00|7281.19|7281.19|7283.63|7283.63|7283.63|7283.63|7278.26|7278.26|0
1629272400000|2021-08-18 07:40:00|7283.28|7283.28|7291.47|7291.47|7292.84|7292.84|7283.28|7283.28|0
1629272700000|2021-08-18 07:45:00|7292.87|7292.87|7288.41|7288.41|7292.87|7292.87|7284.79|7284.79|0
1629273000000|2021-08-18 07:50:00|7288.99|7288.99|7291.03|7291.03|7292.62|7292.62|7288.99|7288.99|0
1629273300000|2021-08-18 07:55:00|7292.15|7292.15|7293.97|7293.97|7297.37|7297.37|7292.15|7292.15|0
1629273600000|2021-08-18 08:00:00|7294.46|7294.46|7293.5|7293.5|7294.56|7294.56|7291.88|7291.88|0
1629273900000|2021-08-18 08:05:00|7293.78|7293.78|7296.8|7296.8|7297.55|7297.55|7293.78|7293.78|0
1629274200000|2021-08-18 08:10:00|7296.62|7296.62|7289.72|7289.72|7296.62|7296.62|7289.37|7289.37|0
1629274500000|2021-08-18 08:15:00|7289.37|7289.37|7280.85|7280.85|7289.37|7289.37|7280.85|7280.85|0
1629274800000|2021-08-18 08:20:00|7280.67|7280.67|7276.33|7276.33|7280.67|7280.67|7275.8|7275.8|0
1629275100000|2021-08-18 08:25:00|7275.63|7275.63|7274.88|7274.88|7278.16|7278.16|7273.44|7273.44|0
1629275400000|2021-08-18 08:30:00|7274.4|7274.4|7270.1|7270.1|7274.4|7274.4|7266.42|7266.42|0
1629275700000|2021-08-18 08:35:00|7270.59|7270.59|7273.76|7273.76|7275.15|7275.15|7270.59|7270.59|0
1629276000000|2021-08-18 08:40:00|7274.13|7274.13|7267.52|7267.52|7274.32|7274.32|7266.31|7266.31|0
1629276300000|2021-08-18 08:45:00|7266.78|7266.78|7263.96|7263.96|7266.78|7266.78|7260.83|7260.83|0
1629276600000|2021-08-18 08:50:00|7262.91|7262.91|7257.43|7257.43|7264.06|7264.06|7257.43|7257.43|0
1629276900000|2021-08-18 08:55:00|7258.13|7258.13|7264.85|7264.85|7264.85|7264.85|7258.13|7258.13|0
1629277200000|2021-08-18 09:00:00|7265.55|7265.55|7268.24|7268.24|7271.41|7271.41|7265.55|7265.55|0
1629277500000|2021-08-18 09:05:00|7267.53|7267.53|7266.52|7266.52|7267.6|7267.6|7263.59|7263.59|0
1629277800000|2021-08-18 09:10:00|7270.28|7270.28|7275.21|7275.21|7276.42|7276.42|7269.07|7269.07|0
1629278100000|2021-08-18 09:15:00|7275.56|7275.56|7275.79|7275.79|7276.13|7276.13|7272.76|7272.76|0
1629278400000|2021-08-18 09:20:00|7276.14|7276.14|7276.03|7276.03|7276.63|7276.63|7275.93|7275.93|0
1629278700000|2021-08-18 09:25:00|7276.21|7276.21|7279.68|7279.68|7279.87|7279.87|7273.7|7273.7|0
1629279000000|2021-08-18 09:30:00|7280.44|7280.44|7277.75|7277.75|7281.17|7281.17|7277.26|7277.26|0
1629279300000|2021-08-18 09:35:00|7277|7277|7278.53|7278.53|7280.1|7280.1|7276.96|7276.96|0
1629279600000|2021-08-18 09:40:00|7278.24|7278.24|7276.81|7276.81|7278.24|7278.24|7275.41|7275.41|0
1629279900000|2021-08-18 09:45:00|7276.24|7276.24|7275.82|7275.82|7276.24|7276.24|7275.27|7275.27|0
1629280200000|2021-08-18 09:50:00|7276.68|7276.68|7275.32|7275.32|7278.36|7278.36|7275.32|7275.32|0
1629280500000|2021-08-18 09:55:00|7276.3|7276.3|7278.95|7278.95|7278.95|7278.95|7276.11|7276.11|0
1629280800000|2021-08-18 10:00:00|7278.57|7278.57|7276.12|7276.12|7280.62|7280.62|7276.12|7276.12|0
1629281100000|2021-08-18 10:05:00|7276.31|7276.31|7276.65|7276.65|7277.1|7277.1|7275.24|7275.24|0
1629281400000|2021-08-18 10:10:00|7277.03|7277.03|7273.61|7273.61|7277.03|7277.03|7272.95|7272.95|0
1629281700000|2021-08-18 10:15:00|7272.63|7272.63|7266.94|7266.94|7272.89|7272.89|7266.57|7266.57|0
1629282000000|2021-08-18 10:20:00|7266.24|7266.24|7263.87|7263.87|7266.24|7266.24|7262.62|7262.62|0
1629282300000|2021-08-18 10:25:00|7264.21|7264.21|7263.7|7263.7|7265.44|7265.44|7263.7|7263.7|0
1629282600000|2021-08-18 10:30:00|7263.88|7263.88|7269.99|7269.99|7269.99|7269.99|7262.68|7262.68|0
1629282900000|2021-08-18 10:35:00|7270.37|7270.37|7271.61|7271.61|7272.85|7272.85|7269.99|7269.99|0
1629283200000|2021-08-18 10:40:00|7270.91|7270.91|7271.8|7271.8|7272.63|7272.63|7269.84|7269.84|0
1629283500000|2021-08-18 10:45:00|7271.59|7271.59|7273.51|7273.51|7273.51|7273.51|7271.09|7271.09|0
1629283800000|2021-08-18 10:50:00|7274.21|7274.21|7277.13|7277.13|7278.21|7278.21|7274|7274|0
1629284100000|2021-08-18 10:55:00|7275.63|7275.63|7282.57|7282.57|7282.57|7282.57|7273.32|7273.32|0
1629284400000|2021-08-18 11:00:00|7283.27|7283.27|7281.45|7281.45|7283.73|7283.73|7280.91|7280.91|0
1629284700000|2021-08-18 11:05:00|7282.15|7282.15|7282.02|7282.02|7283.89|7283.89|7281.45|7281.45|0
1629285000000|2021-08-18 11:10:00|7281.32|7281.32|7274.07|7274.07|7281.32|7281.32|7274.07|7274.07|0
1629285300000|2021-08-18 11:15:00|7274.44|7274.44|7271.49|7271.49|7274.44|7274.44|7271.49|7271.49|0
1629285600000|2021-08-18 11:20:00|7271.2|7271.2|7272.2|7272.2|7272.68|7272.68|7269.81|7269.81|0
1629285900000|2021-08-18 11:25:00|7271.85|7271.85|7266.15|7266.15|7271.85|7271.85|7266.15|7266.15|0
1629286200000|2021-08-18 11:30:00|7265.97|7265.97|7265.13|7265.13|7267.11|7267.11|7264.15|7264.15|0
1629286500000|2021-08-18 11:35:00|7265.48|7265.48|7269.99|7269.99|7270.69|7270.69|7265.48|7265.48|0
1629286800000|2021-08-18 11:40:00|7270.74|7270.74|7271.55|7271.55|7271.55|7271.55|7270.53|7270.53|0
1629287100000|2021-08-18 11:45:00|7271.96|7271.96|7272.82|7272.82|7273.21|7273.21|7271.38|7271.38|0
1629287400000|2021-08-18 11:50:00|7273.2|7273.2|7271.55|7271.55|7273.2|7273.2|7271.55|7271.55|0
1629287700000|2021-08-18 11:55:00|7272.3|7272.3|7269.22|7269.22|7272.67|7272.67|7269.03|7269.03|0
1629288000000|2021-08-18 12:00:00|7269.03|7269.03|7267.95|7267.95|7269.73|7269.73|7265.76|7265.76|0
1629288300000|2021-08-18 12:05:00|7269.1|7269.1|7268.91|7268.91|7269.95|7269.95|7268.42|7268.42|0
1629288600000|2021-08-18 12:10:00|7268.42|7268.42|7261.03|7261.03|7268.42|7268.42|7261.03|7261.03|0
1629288900000|2021-08-18 12:15:00|7260.33|7260.33|7264.25|7264.25|7264.25|7264.25|7260.33|7260.33|0
1629289200000|2021-08-18 12:20:00|7263.9|7263.9|7263.68|7263.68|7265.15|7265.15|7263.32|7263.32|0
1629289500000|2021-08-18 12:25:00|7263.3|7263.3|7267.88|7267.88|7268.37|7268.37|7261.48|7261.48|0
1629289800000|2021-08-18 12:30:00|7268.46|7268.46|7275.03|7275.03|7278.16|7278.16|7268.46|7268.46|0
1629290100000|2021-08-18 12:35:00|7274.54|7274.54|7274|7274|7277.34|7277.34|7273.49|7273.49|0
1629290400000|2021-08-18 12:40:00|7274.35|7274.35|7272.5|7272.5|7274.35|7274.35|7270.35|7270.35|0
1629290700000|2021-08-18 12:45:00|7272.85|7272.85|7271.82|7271.82|7272.85|7272.85|7269.21|7269.21|0
1629291000000|2021-08-18 12:50:00|7271.53|7271.53|7281.85|7281.85|7281.85|7281.85|7271.53|7271.53|0
1629291300000|2021-08-18 12:55:00|7281.15|7281.15|7278.47|7278.47|7281.85|7281.85|7275.65|7275.65|0
1629291600000|2021-08-18 13:00:00|7278.76|7278.76|7278.13|7278.13|7280.36|7280.36|7277.78|7277.78|0
1629291900000|2021-08-18 13:05:00|7278.31|7278.31|7276.52|7276.52|7278.88|7278.88|7276.52|7276.52|0
1629292200000|2021-08-18 13:10:00|7276.34|7276.34|7267.37|7267.37|7276.34|7276.34|7267.37|7267.37|0
1629292500000|2021-08-18 13:15:00|7267.18|7267.18|7261.52|7261.52|7267.18|7267.18|7261.52|7261.52|0
1629292800000|2021-08-18 13:20:00|7261.17|7261.17|7260.8|7260.8|7265.28|7265.28|7260.32|7260.32|0
1629293100000|2021-08-18 13:25:00|7261.15|7261.15|7262.3|7262.3|7263.95|7263.95|7257.7|7257.7|0
1629293400000|2021-08-18 13:30:00|7261.73|7261.73|7270.11|7270.11|7270.11|7270.11|7259.83|7259.83|0
1629293700000|2021-08-18 13:35:00|7270.4|7270.4|7265.78|7265.78|7271.12|7271.12|7265.78|7265.78|0
1629294000000|2021-08-18 13:40:00|7265.08|7265.08|7271.34|7271.34|7271.34|7271.34|7259.91|7259.91|0
1629294300000|2021-08-18 13:45:00|7271.9|7271.9|7266.31|7266.31|7273.28|7273.28|7265.41|7265.41|0
1629294600000|2021-08-18 13:50:00|7265.96|7265.96|7267.93|7267.93|7268.21|7268.21|7264.43|7264.43|0
1629294900000|2021-08-18 13:55:00|7267.37|7267.37|7273.85|7273.85|7273.85|7273.85|7266.89|7266.89|0
1629295200000|2021-08-18 14:00:00|7274.04|7274.04|7281.78|7281.78|7282.5|7282.5|7274.04|7274.04|0
1629295500000|2021-08-18 14:05:00|7281.43|7281.43|7279.34|7279.34|7283.9|7283.9|7278.65|7278.65|0
1629295800000|2021-08-18 14:10:00|7278.64|7278.64|7286.42|7286.42|7286.42|7286.42|7278.64|7278.64|0
1629296100000|2021-08-18 14:15:00|7286.79|7286.79|7288.51|7288.51|7291.37|7291.37|7286.44|7286.44|0
1629296400000|2021-08-18 14:20:00|7289.08|7289.08|7288.16|7288.16|7289.97|7289.97|7287.8|7287.8|0
1629296700000|2021-08-18 14:25:00|7288.51|7288.51|7288.18|7288.18|7293.73|7293.73|7287.12|7287.12|0
1629297000000|2021-08-18 14:30:00|7287.48|7287.48|7290.84|7290.84|7294.17|7294.17|7287.48|7287.48|0
1629297300000|2021-08-18 14:35:00|7291.12|7291.12|7290.16|7290.16|7292.58|7292.58|7288.05|7288.05|0
1629297600000|2021-08-18 14:40:00|7289.87|7289.87|7288.69|7288.69|7292.54|7292.54|7288.28|7288.28|0
1629297900000|2021-08-18 14:45:00|7288.51|7288.51|7290.09|7290.09|7292|7292|7287.81|7287.81|0
1629298200000|2021-08-18 14:50:00|7289.72|7289.72|7290.96|7290.96|7293.14|7293.14|7289.34|7289.34|0
1629298500000|2021-08-18 14:55:00|7291.93|7291.93|7289.87|7289.87|7292.19|7292.19|7289.38|7289.38|0
1629298800000|2021-08-18 15:00:00|7289.17|7289.17|7290.4|7290.4|7290.92|7290.92|7287.54|7287.54|0
1629299100000|2021-08-18 15:05:00|7290.21|7290.21|7289.05|7289.05|7291.42|7291.42|7286.13|7286.13|0
1629299400000|2021-08-18 15:10:00|7289.23|7289.23|7288.04|7288.04|7291.15|7291.15|7288.04|7288.04|0
1629299700000|2021-08-18 15:15:00|7287.69|7287.69|7285.35|7285.35|7287.69|7287.69|7285.35|7285.35|0
1629300000000|2021-08-18 15:20:00|7284.98|7284.98|7284.3|7284.3|7286.05|7286.05|7282.74|7282.74|0
1629300300000|2021-08-18 15:25:00|7283.93|7283.93|7293.22|7293.22|7294.27|7294.27|7283.27|7283.27|0
1629357300000|2021-08-19 07:15:00|7211.35|7211.35|7215|7215|7215|7215|7205.41|7205.41|0
1629357600000|2021-08-19 07:20:00|7217.1|7217.1|7216.56|7216.56|7220.26|7220.26|7215.09|7215.09|0
1629357900000|2021-08-19 07:25:00|7216.27|7216.27|7208.67|7208.67|7216.27|7216.27|7203.2|7203.2|0
1629358200000|2021-08-19 07:30:00|7207.98|7207.98|7198.72|7198.72|7211.28|7211.28|7197.8|7197.8|0
1629358500000|2021-08-19 07:35:00|7199.43|7199.43|7199.75|7199.75|7200.47|7200.47|7187.89|7187.89|0
1629358800000|2021-08-19 07:40:00|7199.19|7199.19|7207.61|7207.61|7207.61|7207.61|7198.38|7198.38|0
1629359100000|2021-08-19 07:45:00|7207.32|7207.32|7217.53|7217.53|7217.53|7217.53|7205.17|7205.17|0
1629359400000|2021-08-19 07:50:00|7217.35|7217.35|7223.67|7223.67|7223.82|7223.82|7216.98|7216.98|0
1629359700000|2021-08-19 07:55:00|7222.97|7222.97|7216.67|7216.67|7222.97|7222.97|7215.38|7215.38|0
1629360000000|2021-08-19 08:00:00|7216.96|7216.96|7196.94|7196.94|7216.96|7216.96|7194.91|7194.91|0
1629360300000|2021-08-19 08:05:00|7196.56|7196.56|7192.89|7192.89|7196.75|7196.75|7187.13|7187.13|0
1629360600000|2021-08-19 08:10:00|7192.19|7192.19|7193.54|7193.54|7193.89|7193.89|7189.25|7189.25|0
1629360900000|2021-08-19 08:15:00|7193.33|7193.33|7175.09|7175.09|7193.33|7193.33|7175.09|7175.09|0
1629361200000|2021-08-19 08:20:00|7174.8|7174.8|7175.32|7175.32|7178.42|7178.42|7171.44|7171.44|0
1629361500000|2021-08-19 08:25:00|7174.96|7174.96|7167.99|7167.99|7174.96|7174.96|7162.15|7162.15|0
1629361800000|2021-08-19 08:30:00|7167.28|7167.28|7164.31|7164.31|7167.54|7167.54|7160.41|7160.41|0
1629362100000|2021-08-19 08:35:00|7163.19|7163.19|7170.59|7170.59|7170.59|7170.59|7160.72|7160.72|0
1629362400000|2021-08-19 08:40:00|7171.29|7171.29|7175.63|7175.63|7176.19|7176.19|7170.15|7170.15|0
1629362700000|2021-08-19 08:45:00|7175.14|7175.14|7160.29|7160.29|7175.14|7175.14|7160.29|7160.29|0
1629363000000|2021-08-19 08:50:00|7159.94|7159.94|7155.8|7155.8|7159.94|7159.94|7154.32|7154.32|0
1629363300000|2021-08-19 08:55:00|7155.99|7155.99|7167.46|7167.46|7167.46|7167.46|7155.99|7155.99|0
1629363600000|2021-08-19 09:00:00|7168.96|7168.96|7167.43|7167.43|7168.96|7168.96|7163.41|7163.41|0
1629363900000|2021-08-19 09:05:00|7166.73|7166.73|7150.12|7150.12|7166.73|7166.73|7150.12|7150.12|0
1629364200000|2021-08-19 09:10:00|7150.61|7150.61|7147.36|7147.36|7152.44|7152.44|7147.36|7147.36|0
1629364500000|2021-08-19 09:15:00|7146.66|7146.66|7147.29|7147.29|7147.36|7147.36|7136.75|7136.75|0
1629364800000|2021-08-19 09:20:00|7147.98|7147.98|7150.14|7150.14|7150.14|7150.14|7147.1|7147.1|0
1629365100000|2021-08-19 09:25:00|7150.35|7150.35|7154.42|7154.42|7156.07|7156.07|7150.35|7150.35|0
1629365400000|2021-08-19 09:30:00|7153.93|7153.93|7163.07|7163.07|7163.07|7163.07|7151.08|7151.08|0
1629365700000|2021-08-19 09:35:00|7163.42|7163.42|7167.53|7167.53|7168.04|7168.04|7163.42|7163.42|0
1629366000000|2021-08-19 09:40:00|7167.24|7167.24|7173.26|7173.26|7175.23|7175.23|7167.24|7167.24|0
1629366300000|2021-08-19 09:45:00|7173.55|7173.55|7175.79|7175.79|7176.86|7176.86|7173.26|7173.26|0
1629366600000|2021-08-19 09:50:00|7176.49|7176.49|7185.54|7185.54|7185.65|7185.65|7176.49|7176.49|0
1629366900000|2021-08-19 09:55:00|7185.34|7185.34|7188.3|7188.3|7193.17|7193.17|7185.34|7185.34|0
1629367200000|2021-08-19 10:00:00|7186.79|7186.79|7187.39|7187.39|7189.33|7189.33|7186.1|7186.1|0
1629367500000|2021-08-19 10:05:00|7187.11|7187.11|7189.53|7189.53|7190.89|7190.89|7185.52|7185.52|0
1629367800000|2021-08-19 10:10:00|7189.24|7189.24|7188.8|7188.8|7189.4|7189.4|7187.29|7187.29|0
1629368100000|2021-08-19 10:15:00|7186.93|7186.93|7184.52|7184.52|7190.61|7190.61|7184.52|7184.52|0
1629368400000|2021-08-19 10:20:00|7184.33|7184.33|7191.5|7191.5|7191.5|7191.5|7181.07|7181.07|0
1629368700000|2021-08-19 10:25:00|7193.01|7193.01|7189.57|7189.57|7195.36|7195.36|7187.76|7187.76|0
1629369000000|2021-08-19 10:30:00|7190.54|7190.54|7187.84|7187.84|7193.55|7193.55|7187.15|7187.15|0
1629369300000|2021-08-19 10:35:00|7188.21|7188.21|7189.84|7189.84|7191.01|7191.01|7186.91|7186.91|0
1629369600000|2021-08-19 10:40:00|7189.26|7189.26|7177.14|7177.14|7189.55|7189.55|7177.14|7177.14|0
1629369900000|2021-08-19 10:45:00|7175.74|7175.74|7181.72|7181.72|7181.72|7181.72|7175.74|7175.74|0
1629370200000|2021-08-19 10:50:00|7181.35|7181.35|7186.17|7186.17|7187.04|7187.04|7181.35|7181.35|0
1629370500000|2021-08-19 10:55:00|7186.52|7186.52|7187.22|7187.22|7187.98|7187.98|7183.27|7183.27|0
1629370800000|2021-08-19 11:00:00|7188.35|7188.35|7186.55|7186.55|7188.35|7188.35|7184.97|7184.97|0
1629371100000|2021-08-19 11:05:00|7186.2|7186.2|7178.84|7178.84|7186.2|7186.2|7177.4|7177.4|0
1629371400000|2021-08-19 11:10:00|7177.71|7177.71|7181.46|7181.46|7181.46|7181.46|7176.54|7176.54|0
1629371700000|2021-08-19 11:15:00|7182.44|7182.44|7178.39|7178.39|7182.44|7182.44|7177.05|7177.05|0
1629372000000|2021-08-19 11:20:00|7178.42|7178.42|7176.81|7176.81|7180.45|7180.45|7173.66|7173.66|0
1629372300000|2021-08-19 11:25:00|7177.3|7177.3|7180.23|7180.23|7180.23|7180.23|7177.28|7177.28|0
1629372600000|2021-08-19 11:30:00|7180.61|7180.61|7186.92|7186.92|7186.92|7186.92|7180.1|7180.1|0
1629372900000|2021-08-19 11:35:00|7188.32|7188.32|7187.69|7187.69|7190.29|7190.29|7187.27|7187.27|0
1629373200000|2021-08-19 11:40:00|7187.2|7187.2|7189.13|7189.13|7190.88|7190.88|7186.85|7186.85|0
1629373500000|2021-08-19 11:45:00|7189.5|7189.5|7187.79|7187.79|7190.95|7190.95|7187.79|7187.79|0
1629373800000|2021-08-19 11:50:00|7187.42|7187.42|7176.47|7176.47|7187.42|7187.42|7176.47|7176.47|0
1629374100000|2021-08-19 11:55:00|7175.35|7175.35|7180.3|7180.3|7181.35|7181.35|7175.35|7175.35|0
1629374400000|2021-08-19 12:00:00|7181.01|7181.01|7179.42|7179.42|7183.31|7183.31|7177.18|7177.18|0
1629374700000|2021-08-19 12:05:00|7179.77|7179.77|7182.92|7182.92|7182.92|7182.92|7179.42|7179.42|0
1629375000000|2021-08-19 12:10:00|7182.55|7182.55|7184.8|7184.8|7185.63|7185.63|7182.55|7182.55|0
1629375300000|2021-08-19 12:15:00|7184.1|7184.1|7185.44|7185.44|7185.44|7185.44|7183.28|7183.28|0
1629375600000|2021-08-19 12:20:00|7185.62|7185.62|7190.29|7190.29|7192.09|7192.09|7185.62|7185.62|0
1629375900000|2021-08-19 12:25:00|7190.99|7190.99|7190.39|7190.39|7193.79|7193.79|7190.21|7190.21|0
1629376200000|2021-08-19 12:30:00|7190.05|7190.05|7189.24|7189.24|7190.89|7190.89|7189.24|7189.24|0
1629376500000|2021-08-19 12:35:00|7188.95|7188.95|7186.13|7186.13|7190.51|7190.51|7183.6|7183.6|0
1629376800000|2021-08-19 12:40:00|7186.32|7186.32|7191.46|7191.46|7191.46|7191.46|7185.95|7185.95|0
1629377100000|2021-08-19 12:45:00|7191.08|7191.08|7183.69|7183.69|7191.08|7191.08|7182.99|7182.99|0
1629377400000|2021-08-19 12:50:00|7183.97|7183.97|7180.44|7180.44|7184.11|7184.11|7180.07|7180.07|0
1629377700000|2021-08-19 12:55:00|7181.19|7181.19|7188.8|7188.8|7188.8|7188.8|7181.19|7181.19|0
1629378000000|2021-08-19 13:00:00|7189.08|7189.08|7190.83|7190.83|7191.29|7191.29|7189.08|7189.08|0
1629378300000|2021-08-19 13:05:00|7191.12|7191.12|7194.9|7194.9|7198.98|7198.98|7191.12|7191.12|0
1629378600000|2021-08-19 13:10:00|7195.19|7195.19|7208.28|7208.28|7208.28|7208.28|7195.09|7195.09|0
1629378900000|2021-08-19 13:15:00|7208.77|7208.77|7214.85|7214.85|7215.62|7215.62|7208.77|7208.77|0
1629379200000|2021-08-19 13:20:00|7214.15|7214.15|7211.31|7211.31|7215.41|7215.41|7210.47|7210.47|0
1629379500000|2021-08-19 13:25:00|7211.66|7211.66|7216.97|7216.97|7218.6|7218.6|7211.31|7211.31|0
1629379800000|2021-08-19 13:30:00|7217.66|7217.66|7222.89|7222.89|7222.89|7222.89|7213.45|7213.45|0
1629380100000|2021-08-19 13:35:00|7221.63|7221.63|7223.53|7223.53|7227.25|7227.25|7218.26|7218.26|0
1629380400000|2021-08-19 13:40:00|7224.58|7224.58|7221.1|7221.1|7226.89|7226.89|7216.59|7216.59|0
1629380700000|2021-08-19 13:45:00|7221.38|7221.38|7226.92|7226.92|7234.3|7234.3|7220.28|7220.28|0
1629381000000|2021-08-19 13:50:00|7227.48|7227.48|7233.8|7233.8|7233.8|7233.8|7226.71|7226.71|0
1629381300000|2021-08-19 13:55:00|7233.72|7233.72|7231.36|7231.36|7233.75|7233.75|7226.26|7226.26|0
1629381600000|2021-08-19 14:00:00|7230.65|7230.65|7239.02|7239.02|7242.3|7242.3|7230.22|7230.22|0
1629381900000|2021-08-19 14:05:00|7238.32|7238.32|7232.81|7232.81|7239.73|7239.73|7232.81|7232.81|0
1629382200000|2021-08-19 14:10:00|7233.16|7233.16|7236.48|7236.48|7239.57|7239.57|7233.16|7233.16|0
1629382500000|2021-08-19 14:15:00|7237.18|7237.18|7251.34|7251.34|7254.94|7254.94|7236.06|7236.06|0
1629382800000|2021-08-19 14:20:00|7250.86|7250.86|7243.03|7243.03|7252.6|7252.6|7242.75|7242.75|0
1629383100000|2021-08-19 14:25:00|7242.66|7242.66|7244.81|7244.81|7246.64|7246.64|7241.45|7241.45|0
1629383400000|2021-08-19 14:30:00|7245.39|7245.39|7229.67|7229.67|7245.7|7245.7|7228.84|7228.84|0
1629383700000|2021-08-19 14:35:00|7228.63|7228.63|7223.06|7223.06|7229|7229|7220.85|7220.85|0
1629384000000|2021-08-19 14:40:00|7223.76|7223.76|7216.97|7216.97|7223.83|7223.83|7216.97|7216.97|0
1629384300000|2021-08-19 14:45:00|7217.68|7217.68|7215.8|7215.8|7218.55|7218.55|7214.82|7214.82|0
1629384600000|2021-08-19 14:50:00|7215.62|7215.62|7219.53|7219.53|7220.01|7220.01|7214.23|7214.23|0
1629384900000|2021-08-19 14:55:00|7219.71|7219.71|7231.55|7231.55|7234.46|7234.46|7218.63|7218.63|0
1629385200000|2021-08-19 15:00:00|7232.25|7232.25|7235.15|7235.15|7235.15|7235.15|7231.08|7231.08|0
1629385500000|2021-08-19 15:05:00|7235.34|7235.34|7230.31|7230.31|7239.6|7239.6|7229.93|7229.93|0
1629385800000|2021-08-19 15:10:00|7230.66|7230.66|7222.03|7222.03|7230.66|7230.66|7222.03|7222.03|0
1629386100000|2021-08-19 15:15:00|7221.66|7221.66|7223.59|7223.59|7223.86|7223.86|7219.79|7219.79|0
1629386400000|2021-08-19 15:20:00|7223.77|7223.77|7231.42|7231.42|7234.22|7234.22|7223.77|7223.77|0
1629386700000|2021-08-19 15:25:00|7231.07|7231.07|7236.67|7236.67|7239.35|7239.35|7224.31|7224.31|0
1629443700000|2021-08-20 07:15:00|7251.25|7251.25|7240.11|7240.11|7251.25|7251.25|7240.11|7240.11|0
1629444000000|2021-08-20 07:20:00|7240.6|7240.6|7233.42|7233.42|7241.69|7241.69|7233.42|7233.42|0
1629444300000|2021-08-20 07:25:00|7233.05|7233.05|7217.89|7217.89|7233.05|7233.05|7215.8|7215.8|0
1629444600000|2021-08-20 07:30:00|7217.32|7217.32|7216.08|7216.08|7217.32|7217.32|7211.48|7211.48|0
1629444900000|2021-08-20 07:35:00|7214.46|7214.46|7200.67|7200.67|7214.46|7214.46|7198.5|7198.5|0
1629445200000|2021-08-20 07:40:00|7201.04|7201.04|7202.2|7202.2|7202.9|7202.9|7195.75|7195.75|0
1629445500000|2021-08-20 07:45:00|7201.83|7201.83|7197.98|7197.98|7202.53|7202.53|7197.98|7197.98|0
1629445800000|2021-08-20 07:50:00|7198.27|7198.27|7199.7|7199.7|7202.55|7202.55|7198.27|7198.27|0
1629446100000|2021-08-20 07:55:00|7200.18|7200.18|7206.95|7206.95|7207.23|7207.23|7199.44|7199.44|0
1629446400000|2021-08-20 08:00:00|7207.32|7207.32|7218.96|7218.96|7220.55|7220.55|7207.14|7207.14|0
1629446700000|2021-08-20 08:05:00|7218.77|7218.77|7211.06|7211.06|7222.83|7222.83|7211.06|7211.06|0
1629447000000|2021-08-20 08:10:00|7211.99|7211.99|7206.48|7206.48|7212.66|7212.66|7206.48|7206.48|0
1629447300000|2021-08-20 08:15:00|7206.11|7206.11|7202.41|7202.41|7206.68|7206.68|7200.93|7200.93|0
1629447600000|2021-08-20 08:20:00|7202.78|7202.78|7188.92|7188.92|7202.97|7202.97|7187.7|7187.7|0
1629447900000|2021-08-20 08:25:00|7188.73|7188.73|7194.07|7194.07|7194.42|7194.42|7188.73|7188.73|0
1629448200000|2021-08-20 08:30:00|7193.21|7193.21|7200.74|7200.74|7200.74|7200.74|7193.21|7193.21|0
1629448500000|2021-08-20 08:35:00|7201.45|7201.45|7203.2|7203.2|7203.21|7203.21|7200.17|7200.17|0
1629448800000|2021-08-20 08:40:00|7202.91|7202.91|7203.48|7203.48|7204.67|7204.67|7201.9|7201.9|0
1629449100000|2021-08-20 08:45:00|7202.9|7202.9|7204.91|7204.91|7205.47|7205.47|7202.56|7202.56|0
1629449400000|2021-08-20 08:50:00|7205.61|7205.61|7205.48|7205.48|7205.71|7205.71|7203.32|7203.32|0
1629449700000|2021-08-20 08:55:00|7206.18|7206.18|7204.28|7204.28|7207.09|7207.09|7204.11|7204.11|0
1629450000000|2021-08-20 09:00:00|7203.99|7203.99|7212.34|7212.34|7212.85|7212.85|7203.99|7203.99|0
1629450300000|2021-08-20 09:05:00|7212.71|7212.71|7215.64|7215.64|7220.66|7220.66|7212.34|7212.34|0
1629450600000|2021-08-20 09:10:00|7215.43|7215.43|7215.43|7215.43|7215.43|7215.43|7215.43|7215.43|0
1629450900000|2021-08-20 09:15:00|7215.8|7215.8|7201.8|7201.8|7215.8|7215.8|7194.31|7194.31|0
1629451200000|2021-08-20 09:20:00|7201.1|7201.1|7204.33|7204.33|7207.3|7207.3|7201.1|7201.1|0
1629451500000|2021-08-20 09:25:00|7205.03|7205.03|7211.5|7211.5|7211.5|7211.5|7204.34|7204.34|0
1629451800000|2021-08-20 09:30:00|7211.85|7211.85|7215.87|7215.87|7215.87|7215.87|7208.78|7208.78|0
1629452100000|2021-08-20 09:35:00|7217.3|7217.3|7224.6|7224.6|7225.95|7225.95|7217.3|7217.3|0
1629452400000|2021-08-20 09:40:00|7224.25|7224.25|7225.45|7225.45|7227.55|7227.55|7224.25|7224.25|0
1629452700000|2021-08-20 09:45:00|7225.27|7225.27|7222.81|7222.81|7225.27|7225.27|7221.06|7221.06|0
1629453000000|2021-08-20 09:50:00|7222.63|7222.63|7210.56|7210.56|7223.84|7223.84|7210.56|7210.56|0
1629453300000|2021-08-20 09:55:00|7210.19|7210.19|7212.14|7212.14|7212.14|7212.14|7206.81|7206.81|0
1629453600000|2021-08-20 10:00:00|7211.77|7211.77|7212.23|7212.23|7214.08|7214.08|7211.1|7211.1|0
1629453900000|2021-08-20 10:05:00|7212.72|7212.72|7209.6|7209.6|7212.72|7212.72|7208.62|7208.62|0
1629454200000|2021-08-20 10:10:00|7209.32|7209.32|7213.29|7213.29|7213.29|7213.29|7204.21|7204.21|0
1629454500000|2021-08-20 10:15:00|7212.8|7212.8|7226.17|7226.17|7227.32|7227.32|7212.8|7212.8|0
1629454800000|2021-08-20 10:20:00|7225.42|7225.42|7219.43|7219.43|7225.6|7225.6|7218.76|7218.76|0
1629455100000|2021-08-20 10:25:00|7219.62|7219.62|7216.88|7216.88|7219.97|7219.97|7214.58|7214.58|0
1629455400000|2021-08-20 10:30:00|7217.25|7217.25|7218.32|7218.32|7218.32|7218.32|7216.95|7216.95|0
1629455700000|2021-08-20 10:35:00|7217.76|7217.76|7215.71|7215.71|7217.76|7217.76|7215.71|7215.71|0
1629456000000|2021-08-20 10:40:00|7215.42|7215.42|7213.04|7213.04|7215.65|7215.65|7213.04|7213.04|0
1629456300000|2021-08-20 10:45:00|7213.4|7213.4|7216.75|7216.75|7218.9|7218.9|7213.4|7213.4|0
1629456600000|2021-08-20 10:50:00|7219.76|7219.76|7218.02|7218.02|7220.21|7220.21|7217.83|7217.83|0
1629456900000|2021-08-20 10:55:00|7218.39|7218.39|7212.96|7212.96|7218.48|7218.48|7212.96|7212.96|0
1629457200000|2021-08-20 11:00:00|7211.77|7211.77|7212.11|7212.11|7213.02|7213.02|7211.13|7211.13|0
1629457500000|2021-08-20 11:05:00|7211.74|7211.74|7207.39|7207.39|7212.96|7212.96|7207.39|7207.39|0
1629457800000|2021-08-20 11:10:00|7208.5|7208.5|7213.47|7213.47|7213.47|7213.47|7208.5|7208.5|0
1629458100000|2021-08-20 11:15:00|7213.96|7213.96|7213.5|7213.5|7214.45|7214.45|7213.4|7213.4|0
1629458400000|2021-08-20 11:20:00|7213.69|7213.69|7215.26|7215.26|7215.26|7215.26|7212.55|7212.55|0
1629458700000|2021-08-20 11:25:00|7213.38|7213.38|7218.49|7218.49|7218.49|7218.49|7213.38|7213.38|0
1629459000000|2021-08-20 11:30:00|7219.19|7219.19|7216|7216|7219.53|7219.53|7216|7216|0
1629459300000|2021-08-20 11:35:00|7215.71|7215.71|7216.04|7216.04|7216.33|7216.33|7214.11|7214.11|0
1629459600000|2021-08-20 11:40:00|7217.23|7217.23|7221.59|7221.59|7223.41|7223.41|7217.23|7217.23|0
1629459900000|2021-08-20 11:45:00|7221.22|7221.22|7220.42|7220.42|7222.88|7222.88|7220.42|7220.42|0
1629460200000|2021-08-20 11:50:00|7220.76|7220.76|7222.77|7222.77|7224.35|7224.35|7220.76|7220.76|0
1629460500000|2021-08-20 11:55:00|7223.25|7223.25|7221.31|7221.31|7224.48|7224.48|7220.65|7220.65|0
1629460800000|2021-08-20 12:00:00|7220.94|7220.94|7221.06|7221.06|7222.13|7222.13|7219.96|7219.96|0
1629461100000|2021-08-20 12:05:00|7221.24|7221.24|7218.79|7218.79|7221.63|7221.63|7218.79|7218.79|0
1629461400000|2021-08-20 12:10:00|7219.92|7219.92|7223.3|7223.3|7228.74|7228.74|7219.92|7219.92|0
1629461700000|2021-08-20 12:15:00|7223.65|7223.65|7220.79|7220.79|7223.65|7223.65|7219.71|7219.71|0
1629462000000|2021-08-20 12:20:00|7220.04|7220.04|7221.68|7221.68|7223.67|7223.67|7219.67|7219.67|0
1629462300000|2021-08-20 12:25:00|7222.03|7222.03|7218.6|7218.6|7222.03|7222.03|7217.9|7217.9|0
1629462600000|2021-08-20 12:30:00|7218.22|7218.22|7212.95|7212.95|7218.22|7218.22|7212.74|7212.74|0
1629462900000|2021-08-20 12:35:00|7213.14|7213.14|7221.15|7221.15|7221.89|7221.89|7213.14|7213.14|0
1629463200000|2021-08-20 12:40:00|7220.41|7220.41|7221.05|7221.05|7221.59|7221.59|7220.41|7220.41|0
1629463500000|2021-08-20 12:45:00|7220.56|7220.56|7215.54|7215.54|7220.56|7220.56|7213.95|7213.95|0
1629463800000|2021-08-20 12:50:00|7214.79|7214.79|7211.93|7211.93|7214.79|7214.79|7209.65|7209.65|0
1629464100000|2021-08-20 12:55:00|7212.3|7212.3|7215.49|7215.49|7216.79|7216.79|7212.3|7212.3|0
1629464400000|2021-08-20 13:00:00|7216.24|7216.24|7213.9|7213.9|7219.08|7219.08|7211.84|7211.84|0
1629464700000|2021-08-20 13:05:00|7214.6|7214.6|7220.48|7220.48|7220.48|7220.48|7214.6|7214.6|0
1629465000000|2021-08-20 13:10:00|7220.67|7220.67|7224.1|7224.1|7224.6|7224.6|7220.67|7220.67|0
1629465300000|2021-08-20 13:15:00|7224.47|7224.47|7221.87|7221.87|7224.77|7224.77|7221.87|7221.87|0
1629465600000|2021-08-20 13:20:00|7221.18|7221.18|7216.15|7216.15|7221.18|7221.18|7215.95|7215.95|0
1629465900000|2021-08-20 13:25:00|7215.46|7215.46|7210.17|7210.17|7215.46|7215.46|7210.17|7210.17|0
1629466200000|2021-08-20 13:30:00|7210.36|7210.36|7222.4|7222.4|7222.4|7222.4|7210.07|7210.07|0
1629466500000|2021-08-20 13:35:00|7221.42|7221.42|7224.04|7224.04|7226.95|7226.95|7220.84|7220.84|0
1629466800000|2021-08-20 13:40:00|7223.34|7223.34|7224.58|7224.58|7225.36|7225.36|7218.02|7218.02|0
1629467100000|2021-08-20 13:45:00|7225.27|7225.27|7237.19|7237.19|7237.19|7237.19|7225.06|7225.06|0
1629467400000|2021-08-20 13:50:00|7237.37|7237.37|7236.2|7236.2|7239.41|7239.41|7234.61|7234.61|0
1629467700000|2021-08-20 13:55:00|7236.95|7236.95|7243.04|7243.04|7243.09|7243.09|7236.04|7236.04|0
1629468000000|2021-08-20 14:00:00|7243.74|7243.74|7251.33|7251.33|7252.83|7252.83|7243.74|7243.74|0
1629468300000|2021-08-20 14:05:00|7251.62|7251.62|7249.79|7249.79|7253.05|7253.05|7248.89|7248.89|0
1629468600000|2021-08-20 14:10:00|7250.37|7250.37|7245.76|7245.76|7250.85|7250.85|7245.12|7245.12|0
1629468900000|2021-08-20 14:15:00|7246.13|7246.13|7254.38|7254.38|7260.9|7260.9|7245.78|7245.78|0
1629469200000|2021-08-20 14:20:00|7254.2|7254.2|7248.41|7248.41|7256.07|7256.07|7248.41|7248.41|0
1629469500000|2021-08-20 14:25:00|7248.69|7248.69|7246.52|7246.52|7249.65|7249.65|7242.6|7242.6|0
1629469800000|2021-08-20 14:30:00|7247.22|7247.22|7253.77|7253.77|7254.46|7254.46|7246.24|7246.24|0
1629470100000|2021-08-20 14:35:00|7254.06|7254.06|7246.42|7246.42|7254.06|7254.06|7246.42|7246.42|0
1629470400000|2021-08-20 14:40:00|7247.17|7247.17|7249.2|7249.2|7249.64|7249.64|7247.17|7247.17|0
1629470700000|2021-08-20 14:45:00|7249.95|7249.95|7254.09|7254.09|7254.47|7254.47|7249.59|7249.59|0
1629471000000|2021-08-20 14:50:00|7254.44|7254.44|7250.38|7250.38|7255|7255|7249.43|7249.43|0
1629471300000|2021-08-20 14:55:00|7250.72|7250.72|7247.98|7247.98|7252.1|7252.1|7247.98|7247.98|0
1629471600000|2021-08-20 15:00:00|7248.35|7248.35|7246.14|7246.14|7250.79|7250.79|7246.14|7246.14|0
1629471900000|2021-08-20 15:05:00|7246.33|7246.33|7250.28|7250.28|7250.53|7250.53|7245.05|7245.05|0
1629472200000|2021-08-20 15:10:00|7250.57|7250.57|7256.38|7256.38|7256.54|7256.54|7250.57|7250.57|0
1629472500000|2021-08-20 15:15:00|7255.33|7255.33|7253.45|7253.45|7255.33|7255.33|7251.56|7251.56|0
1629472800000|2021-08-20 15:20:00|7253.1|7253.1|7250.54|7250.54|7253.63|7253.63|7248.93|7248.93|0
1629473100000|2021-08-20 15:25:00|7250.17|7250.17|7237.43|7237.43|7250.94|7250.94|7236.28|7236.28|0
1629702900000|2021-08-23 07:15:00|7298.16|7298.16|7292.15|7292.15|7298.86|7298.86|7289.47|7289.47|0
1629703200000|2021-08-23 07:20:00|7292.85|7292.85|7296.54|7296.54|7303.86|7303.86|7292.85|7292.85|0
1629703500000|2021-08-23 07:25:00|7296.19|7296.19|7294.35|7294.35|7296.19|7296.19|7287.64|7287.64|0
1629703800000|2021-08-23 07:30:00|7293.88|7293.88|7282.05|7282.05|7294.06|7294.06|7281.3|7281.3|0
1629704100000|2021-08-23 07:35:00|7281.56|7281.56|7273.15|7273.15|7281.56|7281.56|7273.15|7273.15|0
1629704400000|2021-08-23 07:40:00|7272.41|7272.41|7270.62|7270.62|7272.41|7272.41|7268.67|7268.67|0
1629704700000|2021-08-23 07:45:00|7270.05|7270.05|7267.82|7267.82|7270.4|7270.4|7264.61|7264.61|0
1629705000000|2021-08-23 07:50:00|7268.2|7268.2|7264.52|7264.52|7271.42|7271.42|7264.2|7264.2|0
1629705300000|2021-08-23 07:55:00|7264.87|7264.87|7277.17|7277.17|7277.52|7277.52|7264.5|7264.5|0
1629705600000|2021-08-23 08:00:00|7276.68|7276.68|7273.8|7273.8|7276.68|7276.68|7273.8|7273.8|0
1629705900000|2021-08-23 08:05:00|7273.45|7273.45|7263.22|7263.22|7273.45|7273.45|7263.22|7263.22|0
1629706200000|2021-08-23 08:10:00|7263.71|7263.71|7259.01|7259.01|7263.71|7263.71|7259.01|7259.01|0
1629706500000|2021-08-23 08:15:00|7259.2|7259.2|7261.76|7261.76|7261.99|7261.99|7256.44|7256.44|0
1629706800000|2021-08-23 08:20:00|7262.47|7262.47|7266.61|7266.61|7266.9|7266.9|7262.1|7262.1|0
1629707100000|2021-08-23 08:25:00|7266.26|7266.26|7256.93|7256.93|7266.26|7266.26|7256.93|7256.93|0
1629707400000|2021-08-23 08:30:00|7257.98|7257.98|7257.16|7257.16|7259.03|7259.03|7255.6|7255.6|0
1629707700000|2021-08-23 08:35:00|7256.81|7256.81|7258.19|7258.19|7258.19|7258.19|7254.57|7254.57|0
1629708000000|2021-08-23 08:40:00|7257.9|7257.9|7260.39|7260.39|7260.39|7260.39|7256.97|7256.97|0
1629708300000|2021-08-23 08:45:00|7260.88|7260.88|7265.16|7265.16|7265.96|7265.96|7260.88|7260.88|0
1629708600000|2021-08-23 08:50:00|7265.65|7265.65|7264.59|7264.59|7268.36|7268.36|7264.22|7264.22|0
1629708900000|2021-08-23 08:55:00|7265.29|7265.29|7260.08|7260.08|7265.64|7265.64|7259.01|7259.01|0
1629709200000|2021-08-23 09:00:00|7260.43|7260.43|7258.52|7258.52|7261.17|7261.17|7255.06|7255.06|0
1629709500000|2021-08-23 09:05:00|7259.21|7259.21|7259.12|7259.12|7260.35|7260.35|7258.84|7258.84|0
1629709800000|2021-08-23 09:10:00|7258.75|7258.75|7255.64|7255.64|7260.2|7260.2|7255.64|7255.64|0
1629710100000|2021-08-23 09:15:00|7256.62|7256.62|7256.66|7256.66|7257.64|7257.64|7256.24|7256.24|0
1629710400000|2021-08-23 09:20:00|7257.15|7257.15|7254.32|7254.32|7258.63|7258.63|7253.77|7253.77|0
1629710700000|2021-08-23 09:25:00|7255.07|7255.07|7250.31|7250.31|7256.06|7256.06|7250.2|7250.2|0
1629711000000|2021-08-23 09:30:00|7250.66|7250.66|7251.67|7251.67|7254.1|7254.1|7250.66|7250.66|0
1629711300000|2021-08-23 09:35:00|7251.38|7251.38|7255.3|7255.3|7255.3|7255.3|7250.07|7250.07|0
1629711600000|2021-08-23 09:40:00|7255.79|7255.79|7256.61|7256.61|7257.39|7257.39|7255.42|7255.42|0
1629711900000|2021-08-23 09:45:00|7256.99|7256.99|7258.8|7258.8|7259.15|7259.15|7256.99|7256.99|0
1629712200000|2021-08-23 09:50:00|7259.17|7259.17|7259.03|7259.03|7260.67|7260.67|7258.24|7258.24|0
1629712500000|2021-08-23 09:55:00|7258.68|7258.68|7260.03|7260.03|7260.03|7260.03|7257.41|7257.41|0
1629712800000|2021-08-23 10:00:00|7260.89|7260.89|7263.81|7263.81|7264.53|7264.53|7260.89|7260.89|0
1629713100000|2021-08-23 10:05:00|7264.16|7264.16|7262.69|7262.69|7265.13|7265.13|7261.41|7261.41|0
1629713400000|2021-08-23 10:10:00|7263.04|7263.04|7261.58|7261.58|7263.04|7263.04|7259.46|7259.46|0
1629713700000|2021-08-23 10:15:00|7261.87|7261.87|7265.22|7265.22|7265.22|7265.22|7261.87|7261.87|0
1629714000000|2021-08-23 10:20:00|7264.85|7264.85|7263.07|7263.07|7264.85|7264.85|7262.73|7262.73|0
1629714300000|2021-08-23 10:25:00|7263.56|7263.56|7266.27|7266.27|7266.27|7266.27|7263.56|7263.56|0
1629714600000|2021-08-23 10:30:00|7265.92|7265.92|7269.04|7269.04|7270.43|7270.43|7265.92|7265.92|0
1629714900000|2021-08-23 10:35:00|7268.62|7268.62|7264.34|7264.34|7268.62|7268.62|7263.96|7263.96|0
1629715200000|2021-08-23 10:40:00|7265.08|7265.08|7262.83|7262.83|7265.45|7265.45|7262.13|7262.13|0
1629715500000|2021-08-23 10:45:00|7262.46|7262.46|7264.36|7264.36|7264.36|7264.36|7259.28|7259.28|0
1629715800000|2021-08-23 10:50:00|7264.71|7264.71|7265.26|7265.26|7265.26|7265.26|7264.42|7264.42|0
1629716100000|2021-08-23 10:55:00|7265.63|7265.63|7269.52|7269.52|7269.52|7269.52|7265.63|7265.63|0
1629716400000|2021-08-23 11:00:00|7269.14|7269.14|7265.39|7265.39|7269.14|7269.14|7264.69|7264.69|0
1629716700000|2021-08-23 11:05:00|7265.74|7265.74|7265.05|7265.05|7265.74|7265.74|7264.67|7264.67|0
1629717000000|2021-08-23 11:10:00|7264.68|7264.68|7248.96|7248.96|7264.68|7264.68|7248.72|7248.72|0
1629717300000|2021-08-23 11:15:00|7249.14|7249.14|7248.49|7248.49|7250.25|7250.25|7246|7246|0
1629717600000|2021-08-23 11:20:00|7248.2|7248.2|7247|7247|7248.28|7248.28|7246.61|7246.61|0
1629717900000|2021-08-23 11:25:00|7248.11|7248.11|7250.44|7250.44|7251|7251|7247.99|7247.99|0
1629718200000|2021-08-23 11:30:00|7249.69|7249.69|7250.93|7250.93|7250.93|7250.93|7249.69|7249.69|0
1629718500000|2021-08-23 11:35:00|7250.38|7250.38|7253.28|7253.28|7253.28|7253.28|7250.38|7250.38|0
1629718800000|2021-08-23 11:40:00|7253.63|7253.63|7252.11|7252.11|7253.82|7253.82|7251.77|7251.77|0
1629719100000|2021-08-23 11:45:00|7252.6|7252.6|7252.44|7252.44|7253.13|7253.13|7251.01|7251.01|0
1629719400000|2021-08-23 11:50:00|7252.25|7252.25|7254.17|7254.17|7254.17|7254.17|7251.55|7251.55|0
1629719700000|2021-08-23 11:55:00|7254.52|7254.52|7252.17|7252.17|7255.3|7255.3|7252.17|7252.17|0
1629720000000|2021-08-23 12:00:00|7251.6|7251.6|7248.05|7248.05|7251.6|7251.6|7247.49|7247.49|0
1629720300000|2021-08-23 12:05:00|7248.23|7248.23|7251.17|7251.17|7251.74|7251.74|7248.23|7248.23|0
1629720600000|2021-08-23 12:10:00|7251.54|7251.54|7254.9|7254.9|7254.9|7254.9|7250.98|7250.98|0
1629720900000|2021-08-23 12:15:00|7254.19|7254.19|7256.19|7256.19|7256.52|7256.52|7252.37|7252.37|0
1629721200000|2021-08-23 12:20:00|7256.01|7256.01|7252.73|7252.73|7256.01|7256.01|7252.38|7252.38|0
1629721500000|2021-08-23 12:25:00|7253.48|7253.48|7254.93|7254.93|7255.81|7255.81|7253.48|7253.48|0
1629721800000|2021-08-23 12:30:00|7253.95|7253.95|7258.51|7258.51|7259.47|7259.47|7253.38|7253.38|0
1629722100000|2021-08-23 12:35:00|7259|7259|7260.85|7260.85|7260.85|7260.85|7258.09|7258.09|0
1629722400000|2021-08-23 12:40:00|7261.34|7261.34|7262.9|7262.9|7262.9|7262.9|7261.34|7261.34|0
1629722700000|2021-08-23 12:45:00|7263.27|7263.27|7260.17|7260.17|7263.27|7263.27|7258.4|7258.4|0
1629723000000|2021-08-23 12:50:00|7261.3|7261.3|7261.94|7261.94|7264.33|7264.33|7261.3|7261.3|0
1629723300000|2021-08-23 12:55:00|7262.23|7262.23|7260.23|7260.23|7262.23|7262.23|7259.5|7259.5|0
1629723600000|2021-08-23 13:00:00|7259.94|7259.94|7257.78|7257.78|7259.94|7259.94|7256.62|7256.62|0
1629723900000|2021-08-23 13:05:00|7256.73|7256.73|7257.8|7257.8|7259.3|7259.3|7256.73|7256.73|0
1629724200000|2021-08-23 13:10:00|7257.42|7257.42|7257.92|7257.92|7259.46|7259.46|7256.73|7256.73|0
1629724500000|2021-08-23 13:15:00|7257.73|7257.73|7254.53|7254.53|7257.73|7257.73|7254.18|7254.18|0
1629724800000|2021-08-23 13:20:00|7254.18|7254.18|7251.1|7251.1|7254.18|7254.18|7250.35|7250.35|0
1629725100000|2021-08-23 13:25:00|7250.61|7250.61|7248.84|7248.84|7250.61|7250.61|7247.39|7247.39|0
1629725400000|2021-08-23 13:30:00|7249.89|7249.89|7251.79|7251.79|7254.35|7254.35|7249.57|7249.57|0
1629725700000|2021-08-23 13:35:00|7252.28|7252.28|7251.73|7251.73|7255.89|7255.89|7251.63|7251.63|0
1629726000000|2021-08-23 13:40:00|7251.38|7251.38|7248.87|7248.87|7251.38|7251.38|7247.59|7247.59|0
1629726300000|2021-08-23 13:45:00|7249.36|7249.36|7246.88|7246.88|7249.36|7249.36|7245.13|7245.13|0
1629726600000|2021-08-23 13:50:00|7246.18|7246.18|7246.85|7246.85|7249.2|7249.2|7242.97|7242.97|0
1629726900000|2021-08-23 13:55:00|7248.35|7248.35|7251.45|7251.45|7252.27|7252.27|7246.79|7246.79|0
1629727200000|2021-08-23 14:00:00|7251.94|7251.94|7251.13|7251.13|7253.86|7253.86|7250.31|7250.31|0
1629727500000|2021-08-23 14:05:00|7250.01|7250.01|7249.44|7249.44|7251.2|7251.2|7248.37|7248.37|0
1629727800000|2021-08-23 14:10:00|7249.09|7249.09|7254.59|7254.59|7255.06|7255.06|7249.09|7249.09|0
1629728100000|2021-08-23 14:15:00|7254.97|7254.97|7259.09|7259.09|7261.54|7261.54|7254.97|7254.97|0
1629728400000|2021-08-23 14:20:00|7259.58|7259.58|7258.81|7258.81|7259.87|7259.87|7257.95|7257.95|0
1629728700000|2021-08-23 14:25:00|7257.31|7257.31|7258.08|7258.08|7258.08|7258.08|7255.98|7255.98|0
1629729000000|2021-08-23 14:30:00|7257.38|7257.38|7258.96|7258.96|7259.15|7259.15|7256.58|7256.58|0
1629729300000|2021-08-23 14:35:00|7258.27|7258.27|7260.86|7260.86|7261.58|7261.58|7257.92|7257.92|0
1629729600000|2021-08-23 14:40:00|7261.04|7261.04|7258.25|7258.25|7261.04|7261.04|7257.33|7257.33|0
1629729900000|2021-08-23 14:45:00|7257.96|7257.96|7259.83|7259.83|7260.53|7260.53|7257.13|7257.13|0
1629730200000|2021-08-23 14:50:00|7259.28|7259.28|7261.16|7261.16|7261.95|7261.95|7258.71|7258.71|0
1629730500000|2021-08-23 14:55:00|7260.81|7260.81|7255.73|7255.73|7260.81|7260.81|7255.52|7255.52|0
1629730800000|2021-08-23 15:00:00|7255.38|7255.38|7258.42|7258.42|7258.42|7258.42|7254.64|7254.64|0
1629731100000|2021-08-23 15:05:00|7258.13|7258.13|7263.3|7263.3|7263.3|7263.3|7257.73|7257.73|0
1629731400000|2021-08-23 15:10:00|7263.79|7263.79|7266.86|7266.86|7267.56|7267.56|7263.28|7263.28|0
1629731700000|2021-08-23 15:15:00|7267.61|7267.61|7264.56|7264.56|7267.61|7267.61|7264.56|7264.56|0
1629732000000|2021-08-23 15:20:00|7264.85|7264.85|7265.61|7265.61|7267.77|7267.77|7264.13|7264.13|0
1629732300000|2021-08-23 15:25:00|7265.8|7265.8|7269.04|7269.04|7270.32|7270.32|7264.92|7264.92|0
1629789300000|2021-08-24 07:15:00|7278.47|7278.47|7275.58|7275.58|7278.47|7278.47|7273.98|7273.98|0
1629789600000|2021-08-24 07:20:00|7276|7276|7271.54|7271.54|7276.53|7276.53|7271.54|7271.54|0
1629789900000|2021-08-24 07:25:00|7270.57|7270.57|7271.39|7271.39|7272.37|7272.37|7268.56|7268.56|0
1629790200000|2021-08-24 07:30:00|7273.83|7273.83|7271.87|7271.87|7274.74|7274.74|7271.87|7271.87|0
1629790500000|2021-08-24 07:35:00|7271.52|7271.52|7277.08|7277.08|7280.88|7280.88|7271.03|7271.03|0
1629790800000|2021-08-24 07:40:00|7277.57|7277.57|7273.45|7273.45|7278.97|7278.97|7273.45|7273.45|0
1629791100000|2021-08-24 07:45:00|7273.08|7273.08|7275.63|7275.63|7276.53|7276.53|7271.73|7271.73|0
1629791400000|2021-08-24 07:50:00|7274.93|7274.93|7277.05|7277.05|7278.74|7278.74|7273.86|7273.86|0
1629791700000|2021-08-24 07:55:00|7278.18|7278.18|7276.14|7276.14|7278.9|7278.9|7275.96|7275.96|0
1629792000000|2021-08-24 08:00:00|7275.79|7275.79|7276.77|7276.77|7278.3|7278.3|7272.1|7272.1|0
1629792300000|2021-08-24 08:05:00|7277.06|7277.06|7284.78|7284.78|7286.4|7286.4|7277.06|7277.06|0
1629792600000|2021-08-24 08:10:00|7284.43|7284.43|7284.68|7284.68|7285.96|7285.96|7284.15|7284.15|0
1629792900000|2021-08-24 08:15:00|7284.4|7284.4|7286.71|7286.71|7288.17|7288.17|7283.82|7283.82|0
1629793200000|2021-08-24 08:20:00|7286.36|7286.36|7284.37|7284.37|7287.94|7287.94|7284.37|7284.37|0
1629793500000|2021-08-24 08:25:00|7283.54|7283.54|7284.05|7284.05|7284.24|7284.24|7281.5|7281.5|0
1629793800000|2021-08-24 08:30:00|7284.54|7284.54|7280.99|7280.99|7287.37|7287.37|7280.32|7280.32|0
1629794100000|2021-08-24 08:35:00|7280.5|7280.5|7279.58|7279.58|7282.95|7282.95|7278.3|7278.3|0
1629794400000|2021-08-24 08:40:00|7279.79|7279.79|7280.25|7280.25|7283.86|7283.86|7279.79|7279.79|0
1629794700000|2021-08-24 08:45:00|7279.76|7279.76|7282.57|7282.57|7282.57|7282.57|7278.78|7278.78|0
1629795000000|2021-08-24 08:50:00|7281.11|7281.11|7273.79|7273.79|7281.11|7281.11|7273.79|7273.79|0
1629795300000|2021-08-24 08:55:00|7273.09|7273.09|7273.16|7273.16|7273.86|7273.86|7271.63|7271.63|0
1629795600000|2021-08-24 09:00:00|7272.41|7272.41|7271.73|7271.73|7273.76|7273.76|7271.14|7271.14|0
1629795900000|2021-08-24 09:05:00|7272.08|7272.08|7271.13|7271.13|7272.98|7272.98|7270.15|7270.15|0
1629796200000|2021-08-24 09:10:00|7271.47|7271.47|7275.36|7275.36|7277.69|7277.69|7271.47|7271.47|0
1629796500000|2021-08-24 09:15:00|7276.11|7276.11|7275.46|7275.46|7276.46|7276.46|7274.25|7274.25|0
1629796800000|2021-08-24 09:20:00|7275.28|7275.28|7275.94|7275.94|7277.01|7277.01|7275.28|7275.28|0
1629797100000|2021-08-24 09:25:00|7275.59|7275.59|7275.94|7275.94|7276.86|7276.86|7274.42|7274.42|0
1629797400000|2021-08-24 09:30:00|7276.43|7276.43|7275.09|7275.09|7277.82|7277.82|7275.09|7275.09|0
1629797700000|2021-08-24 09:35:00|7274.74|7274.74|7273.94|7273.94|7276.02|7276.02|7273.94|7273.94|0
1629798000000|2021-08-24 09:40:00|7273.65|7273.65|7271.71|7271.71|7273.65|7273.65|7268.51|7268.51|0
1629798300000|2021-08-24 09:45:00|7272|7272|7271.5|7271.5|7273.35|7273.35|7270.62|7270.62|0
1629798600000|2021-08-24 09:50:00|7271.13|7271.13|7273.11|7273.11|7273.3|7273.3|7271.13|7271.13|0
1629798900000|2021-08-24 09:55:00|7272.74|7272.74|7272.17|7272.17|7274.92|7274.92|7272.17|7272.17|0
1629799200000|2021-08-24 10:00:00|7271.92|7271.92|7277.66|7277.66|7277.85|7277.85|7271.92|7271.92|0
1629799500000|2021-08-24 10:05:00|7277.38|7277.38|7279.06|7279.06|7280.32|7280.32|7277.19|7277.19|0
1629799800000|2021-08-24 10:10:00|7278.71|7278.71|7281|7281|7281|7281|7276.49|7276.49|0
1629800100000|2021-08-24 10:15:00|7281.37|7281.37|7278.76|7278.76|7281.74|7281.74|7277.07|7277.07|0
1629800400000|2021-08-24 10:20:00|7278.95|7278.95|7279.63|7279.63|7279.97|7279.97|7277.83|7277.83|0
1629800700000|2021-08-24 10:25:00|7280.32|7280.32|7287.29|7287.29|7287.38|7287.38|7279.62|7279.62|0
1629801000000|2021-08-24 10:30:00|7287.58|7287.58|7284.77|7284.77|7288.27|7288.27|7284.77|7284.77|0
1629801300000|2021-08-24 10:35:00|7284.07|7284.07|7282.74|7282.74|7285.12|7285.12|7282.74|7282.74|0
1629801600000|2021-08-24 10:40:00|7283.22|7283.22|7286.76|7286.76|7286.76|7286.76|7283.22|7283.22|0
1629801900000|2021-08-24 10:45:00|7286.41|7286.41|7284.88|7284.88|7287.81|7287.81|7282.74|7282.74|0
1629802200000|2021-08-24 10:50:00|7284.51|7284.51|7277.82|7277.82|7284.51|7284.51|7277.82|7277.82|0
1629802500000|2021-08-24 10:55:00|7277.12|7277.12|7275.3|7275.3|7277.75|7277.75|7273.88|7273.88|0
1629802800000|2021-08-24 11:00:00|7275.79|7275.79|7276.13|7276.13|7279.37|7279.37|7275.79|7275.79|0
1629803100000|2021-08-24 11:05:00|7276.82|7276.82|7279.24|7279.24|7279.24|7279.24|7275.31|7275.31|0
1629803400000|2021-08-24 11:10:00|7279.05|7279.05|7279.4|7279.4|7279.81|7279.81|7278.19|7278.19|0
1629803700000|2021-08-24 11:15:00|7278.91|7278.91|7280.66|7280.66|7280.66|7280.66|7278.73|7278.73|0
1629804000000|2021-08-24 11:20:00|7279.68|7279.68|7281.82|7281.82|7282.19|7282.19|7279.31|7279.31|0
1629804300000|2021-08-24 11:25:00|7281.47|7281.47|7276.49|7276.49|7281.47|7281.47|7276.02|7276.02|0
1629804600000|2021-08-24 11:30:00|7277.24|7277.24|7274.48|7274.48|7279.29|7279.29|7274.48|7274.48|0
1629804900000|2021-08-24 11:35:00|7274.77|7274.77|7273.95|7273.95|7274.77|7274.77|7271.73|7271.73|0
1629805200000|2021-08-24 11:40:00|7273.67|7273.67|7274.11|7274.11|7274.6|7274.6|7272.36|7272.36|0
1629805500000|2021-08-24 11:45:00|7273.49|7273.49|7270.67|7270.67|7273.58|7273.58|7270.67|7270.67|0
1629805800000|2021-08-24 11:50:00|7269.93|7269.93|7267.58|7267.58|7269.93|7269.93|7267.58|7267.58|0
1629806100000|2021-08-24 11:55:00|7267.23|7267.23|7267.34|7267.34|7269.86|7269.86|7266.22|7266.22|0
1629806400000|2021-08-24 12:00:00|7268.74|7268.74|7268.26|7268.26|7269.34|7269.34|7267.24|7267.24|0
1629806700000|2021-08-24 12:05:00|7268.64|7268.64|7268.77|7268.77|7269.15|7269.15|7268.07|7268.07|0
1629807000000|2021-08-24 12:10:00|7268.43|7268.43|7272.41|7272.41|7274.31|7274.31|7267.72|7267.72|0
1629807300000|2021-08-24 12:15:00|7271.71|7271.71|7269.15|7269.15|7272.41|7272.41|7269.15|7269.15|0
1629807600000|2021-08-24 12:20:00|7268.4|7268.4|7262.74|7262.74|7268.4|7268.4|7262.56|7262.56|0
1629807900000|2021-08-24 12:25:00|7262.04|7262.04|7267.48|7267.48|7267.48|7267.48|7261.46|7261.46|0
1629808200000|2021-08-24 12:30:00|7267.14|7267.14|7265.47|7265.47|7267.14|7267.14|7265.28|7265.28|0
1629808500000|2021-08-24 12:35:00|7266.17|7266.17|7256.81|7256.81|7266.17|7266.17|7256.75|7256.75|0
1629808800000|2021-08-24 12:40:00|7256.63|7256.63|7249.64|7249.64|7256.63|7256.63|7249.64|7249.64|0
1629809100000|2021-08-24 12:45:00|7249.02|7249.02|7249.44|7249.44|7253.26|7253.26|7247.76|7247.76|0
1629809400000|2021-08-24 12:50:00|7249.82|7249.82|7247.43|7247.43|7252.24|7252.24|7247.43|7247.43|0
1629809700000|2021-08-24 12:55:00|7247.8|7247.8|7248.06|7248.06|7248.71|7248.71|7247.69|7247.69|0
1629810000000|2021-08-24 13:00:00|7249.21|7249.21|7247.27|7247.27|7249.91|7249.91|7245.71|7245.71|0
1629810300000|2021-08-24 13:05:00|7247.65|7247.65|7250.45|7250.45|7250.74|7250.74|7247.44|7247.44|0
1629810600000|2021-08-24 13:10:00|7249.75|7249.75|7250.29|7250.29|7251.76|7251.76|7248.93|7248.93|0
1629810900000|2021-08-24 13:15:00|7249.94|7249.94|7248.23|7248.23|7250.31|7250.31|7247.5|7247.5|0
1629811200000|2021-08-24 13:20:00|7248.72|7248.72|7255.37|7255.37|7256.6|7256.6|7248.72|7248.72|0
1629811500000|2021-08-24 13:25:00|7255.08|7255.08|7253.59|7253.59|7256.46|7256.46|7253.59|7253.59|0
1629811800000|2021-08-24 13:30:00|7252.83|7252.83|7259.1|7259.1|7261.16|7261.16|7252.35|7252.35|0
1629812100000|2021-08-24 13:35:00|7259.67|7259.67|7258.46|7258.46|7260.52|7260.52|7257.99|7257.99|0
1629812400000|2021-08-24 13:40:00|7258.81|7258.81|7257.33|7257.33|7259.66|7259.66|7256.43|7256.43|0
1629812700000|2021-08-24 13:45:00|7257.82|7257.82|7261.49|7261.49|7262.54|7262.54|7257.39|7257.39|0
1629813000000|2021-08-24 13:50:00|7261.67|7261.67|7262.52|7262.52|7267.3|7267.3|7261.67|7261.67|0
1629813300000|2021-08-24 13:55:00|7263.01|7263.01|7263.38|7263.38|7266.97|7266.97|7263.01|7263.01|0
1629813600000|2021-08-24 14:00:00|7263.66|7263.66|7258.6|7258.6|7264.93|7264.93|7258.6|7258.6|0
1629813900000|2021-08-24 14:05:00|7258.32|7258.32|7254.28|7254.28|7258.32|7258.32|7254.28|7254.28|0
1629814200000|2021-08-24 14:10:00|7253.99|7253.99|7247.03|7247.03|7254.23|7254.23|7246.69|7246.69|0
1629814500000|2021-08-24 14:15:00|7247.32|7247.32|7251.02|7251.02|7253.2|7253.2|7245.31|7245.31|0
1629814800000|2021-08-24 14:20:00|7252.14|7252.14|7249.75|7249.75|7252.73|7252.73|7249.75|7249.75|0
1629815100000|2021-08-24 14:25:00|7250.9|7250.9|7252.17|7252.17|7252.17|7252.17|7248.25|7248.25|0
1629815400000|2021-08-24 14:30:00|7252.87|7252.87|7260.8|7260.8|7262.82|7262.82|7252.06|7252.06|0
1629815700000|2021-08-24 14:35:00|7261.5|7261.5|7255.72|7255.72|7262.57|7262.57|7254.82|7254.82|0
1629816000000|2021-08-24 14:40:00|7255.54|7255.54|7253.34|7253.34|7256.63|7256.63|7253.07|7253.07|0
1629816300000|2021-08-24 14:45:00|7253.63|7253.63|7253.03|7253.03|7255.51|7255.51|7252.15|7252.15|0
1629816600000|2021-08-24 14:50:00|7252.66|7252.66|7252.66|7252.66|7257|7257|7252.28|7252.28|0
1629816900000|2021-08-24 14:55:00|7253.23|7253.23|7256.53|7256.53|7256.53|7256.53|7252.41|7252.41|0
1629817200000|2021-08-24 15:00:00|7256.88|7256.88|7255.72|7255.72|7264.02|7264.02|7255.72|7255.72|0
1629817500000|2021-08-24 15:05:00|7256.01|7256.01|7254.22|7254.22|7257.96|7257.96|7253.87|7253.87|0
1629817800000|2021-08-24 15:10:00|7253.85|7253.85|7253.78|7253.78|7254.67|7254.67|7250.27|7250.27|0
1629818100000|2021-08-24 15:15:00|7254.07|7254.07|7257.4|7257.4|7258.5|7258.5|7254.07|7254.07|0
1629818400000|2021-08-24 15:20:00|7257.22|7257.22|7257.66|7257.66|7262.28|7262.28|7256.83|7256.83|0
1629818700000|2021-08-24 15:25:00|7257.29|7257.29|7259.34|7259.34|7260.9|7260.9|7254.26|7254.26|0
1629875700000|2021-08-25 07:15:00|7273.88|7273.88|7270.03|7270.03|7277.11|7277.11|7270.03|7270.03|0
1629876000000|2021-08-25 07:20:00|7269.45|7269.45|7267.9|7267.9|7271.35|7271.35|7263.73|7263.73|0
1629876300000|2021-08-25 07:25:00|7267.72|7267.72|7273.92|7273.92|7274.35|7274.35|7266.67|7266.67|0
1629876600000|2021-08-25 07:30:00|7273.57|7273.57|7275.55|7275.55|7276.05|7276.05|7270.9|7270.9|0
1629876900000|2021-08-25 07:35:00|7276.52|7276.52|7279.76|7279.76|7279.76|7279.76|7273.56|7273.56|0
1629877200000|2021-08-25 07:40:00|7280.87|7280.87|7273.51|7273.51|7281.16|7281.16|7273|7273|0
1629877500000|2021-08-25 07:45:00|7274.21|7274.21|7275.89|7275.89|7275.89|7275.89|7271.35|7271.35|0
1629877800000|2021-08-25 07:50:00|7275.19|7275.19|7277.48|7277.48|7278.67|7278.67|7275.19|7275.19|0
1629878100000|2021-08-25 07:55:00|7276.77|7276.77|7276.61|7276.61|7278.95|7278.95|7274.52|7274.52|0
1629878400000|2021-08-25 08:00:00|7275.9|7275.9|7272.32|7272.32|7276.77|7276.77|7271.9|7271.9|0
1629878700000|2021-08-25 08:05:00|7271.62|7271.62|7274.55|7274.55|7275.22|7275.22|7271.62|7271.62|0
1629879000000|2021-08-25 08:10:00|7274.74|7274.74|7280.12|7280.12|7280.86|7280.86|7274.18|7274.18|0
1629879300000|2021-08-25 08:15:00|7279.42|7279.42|7287.78|7287.78|7288.15|7288.15|7278.27|7278.27|0
1629879600000|2021-08-25 08:20:00|7288.82|7288.82|7293.02|7293.02|7296.32|7296.32|7288.82|7288.82|0
1629879900000|2021-08-25 08:25:00|7293.4|7293.4|7290.69|7290.69|7294.03|7294.03|7289.7|7289.7|0
1629880200000|2021-08-25 08:30:00|7290.51|7290.51|7292.29|7292.29|7293.57|7293.57|7289.8|7289.8|0
1629880500000|2021-08-25 08:35:00|7291.95|7291.95|7286.29|7286.29|7291.95|7291.95|7285.59|7285.59|0
1629880800000|2021-08-25 08:40:00|7287.24|7287.24|7290.04|7290.04|7290.04|7290.04|7287.11|7287.11|0
1629881100000|2021-08-25 08:45:00|7289.69|7289.69|7287.41|7287.41|7289.69|7289.69|7286.52|7286.52|0
1629881400000|2021-08-25 08:50:00|7287.7|7287.7|7286.36|7286.36|7288.29|7288.29|7284.87|7284.87|0
1629881700000|2021-08-25 08:55:00|7286.07|7286.07|7284.55|7284.55|7286.07|7286.07|7284.03|7284.03|0
1629882000000|2021-08-25 09:00:00|7283.81|7283.81|7284.38|7284.38|7284.8|7284.8|7281.8|7281.8|0
1629882300000|2021-08-25 09:05:00|7284.67|7284.67|7282.43|7282.43|7284.95|7284.95|7282.43|7282.43|0
1629882600000|2021-08-25 09:10:00|7282.72|7282.72|7280.29|7280.29|7282.72|7282.72|7279.56|7279.56|0
1629882900000|2021-08-25 09:15:00|7279.59|7279.59|7279.59|7279.59|7279.97|7279.97|7277.83|7277.83|0
1629883200000|2021-08-25 09:20:00|7279.96|7279.96|7281.89|7281.89|7282.84|7282.84|7279.8|7279.8|0
1629883500000|2021-08-25 09:25:00|7281.54|7281.54|7280.91|7280.91|7281.54|7281.54|7278.19|7278.19|0
1629883800000|2021-08-25 09:30:00|7280.72|7280.72|7281.77|7281.77|7283.56|7283.56|7279.91|7279.91|0
1629884100000|2021-08-25 09:35:00|7281.07|7281.07|7286|7286|7286|7286|7281.07|7281.07|0
1629884400000|2021-08-25 09:40:00|7285.65|7285.65|7280.33|7280.33|7285.65|7285.65|7280.33|7280.33|0
1629884700000|2021-08-25 09:45:00|7280.05|7280.05|7278.29|7278.29|7280.33|7280.33|7278.29|7278.29|0
1629885000000|2021-08-25 09:50:00|7278.1|7278.1|7282|7282|7282|7282|7278.02|7278.02|0
1629885300000|2021-08-25 09:55:00|7281.51|7281.51|7282.09|7282.09|7283.03|7283.03|7280.81|7280.81|0
1629885600000|2021-08-25 10:00:00|7281.71|7281.71|7283.75|7283.75|7283.83|7283.83|7281.01|7281.01|0
1629885900000|2021-08-25 10:05:00|7284.1|7284.1|7289.82|7289.82|7289.82|7289.82|7284.1|7284.1|0
1629886200000|2021-08-25 10:10:00|7290.56|7290.56|7288.98|7288.98|7290.93|7290.93|7287.97|7287.97|0
1629886500000|2021-08-25 10:15:00|7289.35|7289.35|7291.23|7291.23|7291.61|7291.61|7289.01|7289.01|0
1629886800000|2021-08-25 10:20:00|7291.72|7291.72|7290.99|7290.99|7292.19|7292.19|7289.51|7289.51|0
1629887100000|2021-08-25 10:25:00|7291.54|7291.54|7293.1|7293.1|7293.1|7293.1|7291.54|7291.54|0
1629887400000|2021-08-25 10:30:00|7293.8|7293.8|7290.64|7290.64|7293.8|7293.8|7290.64|7290.64|0
1629887700000|2021-08-25 10:35:00|7290.29|7290.29|7290.09|7290.09|7290.64|7290.64|7287.37|7287.37|0
1629888000000|2021-08-25 10:40:00|7290.27|7290.27|7289.25|7289.25|7291.8|7291.8|7287.36|7287.36|0
1629888300000|2021-08-25 10:45:00|7290|7290|7287.6|7287.6|7290|7290|7287.6|7287.6|0
1629888600000|2021-08-25 10:50:00|7287.25|7287.25|7288.64|7288.64|7290.33|7290.33|7287.25|7287.25|0
1629888900000|2021-08-25 10:55:00|7288.83|7288.83|7286.32|7286.32|7288.87|7288.87|7286.32|7286.32|0
1629889200000|2021-08-25 11:00:00|7286.53|7286.53|7284.01|7284.01|7286.53|7286.53|7283.59|7283.59|0
1629889500000|2021-08-25 11:05:00|7283.31|7283.31|7281.99|7281.99|7283.72|7283.72|7281.99|7281.99|0
1629889800000|2021-08-25 11:10:00|7282.34|7282.34|7280.59|7280.59|7282.34|7282.34|7280.47|7280.47|0
1629890100000|2021-08-25 11:15:00|7281.29|7281.29|7282.56|7282.56|7283.68|7283.68|7281.29|7281.29|0
1629890400000|2021-08-25 11:20:00|7282.37|7282.37|7274.91|7274.91|7283.08|7283.08|7274.91|7274.91|0
1629890700000|2021-08-25 11:25:00|7274.62|7274.62|7276.3|7276.3|7277.16|7277.16|7274.62|7274.62|0
1629891000000|2021-08-25 11:30:00|7275.93|7275.93|7274.65|7274.65|7277.09|7277.09|7271.54|7271.54|0
1629891300000|2021-08-25 11:35:00|7274.83|7274.83|7274.17|7274.17|7276.64|7276.64|7274.17|7274.17|0
1629891600000|2021-08-25 11:40:00|7273.82|7273.82|7278.53|7278.53|7279.02|7279.02|7273.47|7273.47|0
1629891900000|2021-08-25 11:45:00|7277.78|7277.78|7278.13|7278.13|7280.02|7280.02|7277.78|7277.78|0
1629892200000|2021-08-25 11:50:00|7278.62|7278.62|7277.42|7277.42|7279.58|7279.58|7277.42|7277.42|0
1629892500000|2021-08-25 11:55:00|7277.61|7277.61|7280.8|7280.8|7282.26|7282.26|7277.61|7277.61|0
1629892800000|2021-08-25 12:00:00|7281.55|7281.55|7280.72|7280.72|7282.96|7282.96|7279.06|7279.06|0
1629893100000|2021-08-25 12:05:00|7279.97|7279.97|7276.7|7276.7|7279.97|7279.97|7276.08|7276.08|0
1629893400000|2021-08-25 12:10:00|7277.05|7277.05|7280.16|7280.16|7281.49|7281.49|7277.05|7277.05|0
1629893700000|2021-08-25 12:15:00|7279.97|7279.97|7278.93|7278.93|7279.97|7279.97|7278.23|7278.23|0
1629894000000|2021-08-25 12:20:00|7278.18|7278.18|7281.35|7281.35|7281.35|7281.35|7278.18|7278.18|0
1629894300000|2021-08-25 12:25:00|7281.63|7281.63|7281.58|7281.58|7282.56|7282.56|7280.27|7280.27|0
1629894600000|2021-08-25 12:30:00|7281.77|7281.77|7285.24|7285.24|7285.24|7285.24|7281.77|7281.77|0
1629894900000|2021-08-25 12:35:00|7285.73|7285.73|7288.01|7288.01|7288.56|7288.56|7285.73|7285.73|0
1629895200000|2021-08-25 12:40:00|7288.19|7288.19|7288.48|7288.48|7289.62|7289.62|7288.19|7288.19|0
1629895500000|2021-08-25 12:45:00|7288.29|7288.29|7288.56|7288.56|7290.72|7290.72|7288.29|7288.29|0
1629895800000|2021-08-25 12:50:00|7289.61|7289.61|7308.43|7308.43|7309.83|7309.83|7289.42|7289.42|0
1629896100000|2021-08-25 12:55:00|7308.72|7308.72|7316.85|7316.85|7316.85|7316.85|7302.04|7302.04|0
1629896400000|2021-08-25 13:00:00|7317.55|7317.55|7325.6|7325.6|7329.88|7329.88|7315.46|7315.46|0
1629896700000|2021-08-25 13:05:00|7325.31|7325.31|7329.16|7329.16|7332.29|7332.29|7323.24|7323.24|0
1629897000000|2021-08-25 13:10:00|7329.01|7329.01|7330.25|7330.25|7336.18|7336.18|7326.23|7326.23|0
1629897300000|2021-08-25 13:15:00|7330.54|7330.54|7332.84|7332.84|7333.22|7333.22|7324.48|7324.48|0
1629897600000|2021-08-25 13:20:00|7331.1|7331.1|7339.25|7339.25|7341.41|7341.41|7330.75|7330.75|0
1629897900000|2021-08-25 13:25:00|7339.54|7339.54|7344.42|7344.42|7346.09|7346.09|7339.25|7339.25|0
1629898200000|2021-08-25 13:30:00|7342.67|7342.67|7333.35|7333.35|7344.37|7344.37|7333.35|7333.35|0
1629898500000|2021-08-25 13:35:00|7332.3|7332.3|7330.87|7330.87|7333.23|7333.23|7327.7|7327.7|0
1629898800000|2021-08-25 13:40:00|7330.38|7330.38|7337.94|7337.94|7338.64|7338.64|7329.4|7329.4|0
1629899100000|2021-08-25 13:45:00|7337.45|7337.45|7329.12|7329.12|7337.45|7337.45|7328.42|7328.42|0
1629899400000|2021-08-25 13:50:00|7330.16|7330.16|7328.87|7328.87|7330.16|7330.16|7325.23|7325.23|0
1629899700000|2021-08-25 13:55:00|7327.13|7327.13|7325.27|7325.27|7329.68|7329.68|7325.27|7325.27|0
1629900000000|2021-08-25 14:00:00|7325.56|7325.56|7321.21|7321.21|7325.56|7325.56|7317.3|7317.3|0
1629900300000|2021-08-25 14:05:00|7320.93|7320.93|7318.78|7318.78|7320.93|7320.93|7315.95|7315.95|0
1629900600000|2021-08-25 14:10:00|7317.74|7317.74|7306.97|7306.97|7318.78|7318.78|7306.89|7306.89|0
1629900900000|2021-08-25 14:15:00|7306.62|7306.62|7316.62|7316.62|7316.62|7316.62|7305.87|7305.87|0
1629901200000|2021-08-25 14:20:00|7314.87|7314.87|7312.95|7312.95|7315.06|7315.06|7309.74|7309.74|0
1629901500000|2021-08-25 14:25:00|7313.44|7313.44|7312.53|7312.53|7315.48|7315.48|7311.74|7311.74|0
1629901800000|2021-08-25 14:30:00|7313.01|7313.01|7309|7309|7313.01|7313.01|7307.88|7307.88|0
1629902100000|2021-08-25 14:35:00|7308.63|7308.63|7310.74|7310.74|7311.46|7311.46|7305.69|7305.69|0
1629902400000|2021-08-25 14:40:00|7311.09|7311.09|7312.91|7312.91|7314.81|7314.81|7311.09|7311.09|0
1629902700000|2021-08-25 14:45:00|7312.21|7312.21|7309.31|7309.31|7314.39|7314.39|7309.31|7309.31|0
1629903000000|2021-08-25 14:50:00|7308.61|7308.61|7308.86|7308.86|7311.68|7311.68|7308.08|7308.08|0
1629903300000|2021-08-25 14:55:00|7308.67|7308.67|7303.21|7303.21|7308.67|7308.67|7302.51|7302.51|0
1629903600000|2021-08-25 15:00:00|7303.91|7303.91|7305.54|7305.54|7306.2|7306.2|7302.07|7302.07|0
1629903900000|2021-08-25 15:05:00|7306.03|7306.03|7303.72|7303.72|7306.38|7306.38|7301.67|7301.67|0
1629904200000|2021-08-25 15:10:00|7304.07|7304.07|7308.55|7308.55|7309.04|7309.04|7304.07|7304.07|0
1629904500000|2021-08-25 15:15:00|7308.26|7308.26|7304.84|7304.84|7308.26|7308.26|7304.29|7304.29|0
1629904800000|2021-08-25 15:20:00|7305.21|7305.21|7300.92|7300.92|7305.56|7305.56|7298.49|7298.49|0
1629905100000|2021-08-25 15:25:00|7301.63|7301.63|7303.82|7303.82|7304.65|7304.65|7300.18|7300.18|0
1629962100000|2021-08-26 07:15:00|7219.29|7219.29|7206.61|7206.61|7220.89|7220.89|7206.61|7206.61|0
1629962400000|2021-08-26 07:20:00|7207.31|7207.31|7199.75|7199.75|7207.31|7207.31|7196.86|7196.86|0
1629962700000|2021-08-26 07:25:00|7198.69|7198.69|7206.74|7206.74|7207.46|7207.46|7197.64|7197.64|0
1629963000000|2021-08-26 07:30:00|7205.35|7205.35|7204.14|7204.14|7207.93|7207.93|7201.64|7201.64|0
1629963300000|2021-08-26 07:35:00|7203.09|7203.09|7206.28|7206.28|7209.49|7209.49|7203.09|7203.09|0
1629963600000|2021-08-26 07:40:00|7206.98|7206.98|7203.12|7203.12|7208.79|7208.79|7203.12|7203.12|0
1629963900000|2021-08-26 07:45:00|7203.82|7203.82|7198.67|7198.67|7205.85|7205.85|7197.7|7197.7|0
1629964200000|2021-08-26 07:50:00|7198.32|7198.32|7194.8|7194.8|7198.32|7198.32|7193.71|7193.71|0
1629964500000|2021-08-26 07:55:00|7195.5|7195.5|7198.95|7198.95|7200.2|7200.2|7193.48|7193.48|0
1629964800000|2021-08-26 08:00:00|7199.3|7199.3|7198.09|7198.09|7203.79|7203.79|7197.9|7197.9|0
1629965100000|2021-08-26 08:05:00|7198.43|7198.43|7198.84|7198.84|7200.55|7200.55|7197.39|7197.39|0
1629965400000|2021-08-26 08:10:00|7200.24|7200.24|7201.72|7201.72|7201.96|7201.96|7196.42|7196.42|0
1629965700000|2021-08-26 08:15:00|7201.9|7201.9|7194.27|7194.27|7201.9|7201.9|7193.88|7193.88|0
1629966000000|2021-08-26 08:20:00|7194.45|7194.45|7195.96|7195.96|7203.47|7203.47|7193.97|7193.97|0
1629966300000|2021-08-26 08:25:00|7195.26|7195.26|7191.34|7191.34|7195.96|7195.96|7190.85|7190.85|0
1629966600000|2021-08-26 08:30:00|7191.52|7191.52|7194.18|7194.18|7194.18|7194.18|7188.99|7188.99|0
1629966900000|2021-08-26 08:35:00|7194.66|7194.66|7201.85|7201.85|7202.03|7202.03|7193.27|7193.27|0
1629967200000|2021-08-26 08:40:00|7200.79|7200.79|7201.83|7201.83|7201.83|7201.83|7198.73|7198.73|0
1629967500000|2021-08-26 08:45:00|7202.17|7202.17|7201.11|7201.11|7202.32|7202.32|7200.57|7200.57|0
1629967800000|2021-08-26 08:50:00|7200.82|7200.82|7196.86|7196.86|7200.82|7200.82|7196.86|7196.86|0
1629968100000|2021-08-26 08:55:00|7197.55|7197.55|7191.17|7191.17|7197.74|7197.74|7191.17|7191.17|0
1629968400000|2021-08-26 09:00:00|7190.99|7190.99|7164.87|7164.87|7190.99|7190.99|7164.87|7164.87|0
1629968700000|2021-08-26 09:05:00|7164.52|7164.52|7168.85|7168.85|7172.62|7172.62|7162.9|7162.9|0
1629969000000|2021-08-26 09:10:00|7168.66|7168.66|7173.76|7173.76|7174.1|7174.1|7167.97|7167.97|0
1629969300000|2021-08-26 09:15:00|7173.38|7173.38|7176.82|7176.82|7177.17|7177.17|7172.4|7172.4|0
1629969600000|2021-08-26 09:20:00|7176.63|7176.63|7172.44|7172.44|7176.63|7176.63|7172.44|7172.44|0
1629969900000|2021-08-26 09:25:00|7172.07|7172.07|7183.13|7183.13|7185.12|7185.12|7172.07|7172.07|0
1629970200000|2021-08-26 09:30:00|7182.85|7182.85|7175.03|7175.03|7182.85|7182.85|7170.9|7170.9|0
1629970500000|2021-08-26 09:35:00|7175.38|7175.38|7172.5|7172.5|7176.84|7176.84|7170.4|7170.4|0
1629970800000|2021-08-26 09:40:00|7171.54|7171.54|7172.34|7172.34|7175.97|7175.97|7171.54|7171.54|0
1629971100000|2021-08-26 09:45:00|7172.05|7172.05|7175.29|7175.29|7176.91|7176.91|7172.05|7172.05|0
1629971400000|2021-08-26 09:50:00|7175.78|7175.78|7176.76|7176.76|7176.76|7176.76|7175.15|7175.15|0
1629971700000|2021-08-26 09:55:00|7176.41|7176.41|7176.38|7176.38|7181.71|7181.71|7176|7176|0
1629972000000|2021-08-26 10:00:00|7176.75|7176.75|7188.17|7188.17|7190.33|7190.33|7176.75|7176.75|0
1629972300000|2021-08-26 10:05:00|7187.47|7187.47|7180.5|7180.5|7187.47|7187.47|7179.18|7179.18|0
1629972600000|2021-08-26 10:10:00|7179|7179|7179.92|7179.92|7181.77|7181.77|7177.23|7177.23|0
1629972900000|2021-08-26 10:15:00|7179.22|7179.22|7179.83|7179.83|7180.99|7180.99|7179.06|7179.06|0
1629973200000|2021-08-26 10:20:00|7180.11|7180.11|7182.55|7182.55|7183.6|7183.6|7179.41|7179.41|0
1629973500000|2021-08-26 10:25:00|7182.74|7182.74|7183.26|7183.26|7183.97|7183.97|7179.68|7179.68|0
1629973800000|2021-08-26 10:30:00|7183.08|7183.08|7177.73|7177.73|7187.44|7187.44|7177.73|7177.73|0
1629974100000|2021-08-26 10:35:00|7177.55|7177.55|7183.61|7183.61|7183.61|7183.61|7176.98|7176.98|0
1629974400000|2021-08-26 10:40:00|7184.36|7184.36|7187.23|7187.23|7189.94|7189.94|7184.36|7184.36|0
1629974700000|2021-08-26 10:45:00|7186.94|7186.94|7190.78|7190.78|7191.07|7191.07|7186.75|7186.75|0
1629975000000|2021-08-26 10:50:00|7191.13|7191.13|7189.43|7189.43|7191.32|7191.32|7188.04|7188.04|0
1629975300000|2021-08-26 10:55:00|7189.72|7189.72|7190.47|7190.47|7192.4|7192.4|7188.32|7188.32|0
1629975600000|2021-08-26 11:00:00|7191.31|7191.31|7187.31|7187.31|7194.31|7194.31|7187.31|7187.31|0
1629975900000|2021-08-26 11:05:00|7187.66|7187.66|7186.59|7186.59|7189.4|7189.4|7186.24|7186.24|0
1629976200000|2021-08-26 11:10:00|7186.94|7186.94|7187.92|7187.92|7187.92|7187.92|7185.81|7185.81|0
1629976500000|2021-08-26 11:15:00|7187.57|7187.57|7187.75|7187.75|7188.58|7188.58|7185.64|7185.64|0
1629976800000|2021-08-26 11:20:00|7188.8|7188.8|7191.35|7191.35|7191.35|7191.35|7187.56|7187.56|0
1629977100000|2021-08-26 11:25:00|7191.7|7191.7|7192.22|7192.22|7193.45|7193.45|7191.7|7191.7|0
1629977400000|2021-08-26 11:30:00|7192.4|7192.4|7193.78|7193.78|7195.53|7195.53|7192.4|7192.4|0
1629977700000|2021-08-26 11:35:00|7194.49|7194.49|7198.97|7198.97|7198.97|7198.97|7194.49|7194.49|0
1629978000000|2021-08-26 11:40:00|7199.32|7199.32|7202.35|7202.35|7202.7|7202.7|7199.32|7199.32|0
1629978300000|2021-08-26 11:45:00|7201.98|7201.98|7199.71|7199.71|7202.55|7202.55|7198.47|7198.47|0
1629978600000|2021-08-26 11:50:00|7201.49|7201.49|7206.89|7206.89|7206.89|7206.89|7201.49|7201.49|0
1629978900000|2021-08-26 11:55:00|7207.26|7207.26|7211.57|7211.57|7212.27|7212.27|7207.26|7207.26|0
1629979200000|2021-08-26 12:00:00|7211.29|7211.29|7210.6|7210.6|7211.29|7211.29|7208.31|7208.31|0
1629979500000|2021-08-26 12:05:00|7210.95|7210.95|7208.98|7208.98|7210.95|7210.95|7208.23|7208.23|0
1629979800000|2021-08-26 12:10:00|7209.33|7209.33|7209.28|7209.28|7209.68|7209.68|7208.19|7208.19|0
1629980100000|2021-08-26 12:15:00|7209.57|7209.57|7204.99|7204.99|7209.57|7209.57|7204.86|7204.86|0
1629980400000|2021-08-26 12:20:00|7205.17|7205.17|7207.84|7207.84|7208.05|7208.05|7202.71|7202.71|0
1629980700000|2021-08-26 12:25:00|7208.19|7208.19|7207.16|7207.16|7210.04|7210.04|7206.89|7206.89|0
1629981000000|2021-08-26 12:30:00|7207.86|7207.86|7209.76|7209.76|7211.31|7211.31|7207.86|7207.86|0
1629981300000|2021-08-26 12:35:00|7209.28|7209.28|7205.79|7205.79|7209.46|7209.46|7204.42|7204.42|0
1629981600000|2021-08-26 12:40:00|7206.49|7206.49|7203.76|7203.76|7207.23|7207.23|7203.76|7203.76|0
1629981900000|2021-08-26 12:45:00|7203.06|7203.06|7204.39|7204.39|7205.64|7205.64|7203.06|7203.06|0
1629982200000|2021-08-26 12:50:00|7204.11|7204.11|7199.59|7199.59|7204.5|7204.5|7199.24|7199.24|0
1629982500000|2021-08-26 12:55:00|7198.52|7198.52|7197.12|7197.12|7198.52|7198.52|7195.37|7195.37|0
1629982800000|2021-08-26 13:00:00|7197.31|7197.31|7191.92|7191.92|7199.03|7199.03|7191.57|7191.57|0
1629983100000|2021-08-26 13:05:00|7191.56|7191.56|7194.26|7194.26|7194.26|7194.26|7190.58|7190.58|0
1629983400000|2021-08-26 13:10:00|7193.89|7193.89|7195.48|7195.48|7195.48|7195.48|7192.62|7192.62|0
1629983700000|2021-08-26 13:15:00|7195.67|7195.67|7194.05|7194.05|7197.72|7197.72|7191.92|7191.92|0
1629984000000|2021-08-26 13:20:00|7194.24|7194.24|7200.23|7200.23|7200.23|7200.23|7194.24|7194.24|0
1629984300000|2021-08-26 13:25:00|7200.58|7200.58|7198.82|7198.82|7200.58|7200.58|7196.18|7196.18|0
1629984600000|2021-08-26 13:30:00|7197.93|7197.93|7196.77|7196.77|7197.93|7197.93|7193|7193|0
1629984900000|2021-08-26 13:35:00|7195.27|7195.27|7198.17|7198.17|7199.14|7199.14|7193.43|7193.43|0
1629985200000|2021-08-26 13:40:00|7198.51|7198.51|7196.36|7196.36|7199.76|7199.76|7195.79|7195.79|0
1629985500000|2021-08-26 13:45:00|7196.65|7196.65|7207.14|7207.14|7209.85|7209.85|7196.65|7196.65|0
1629985800000|2021-08-26 13:50:00|7207.51|7207.51|7209.61|7209.61|7209.61|7209.61|7207.13|7207.13|0
1629986100000|2021-08-26 13:55:00|7209.43|7209.43|7206.89|7206.89|7209.43|7209.43|7204.51|7204.51|0
1629986400000|2021-08-26 14:00:00|7206.54|7206.54|7209.75|7209.75|7209.75|7209.75|7204.96|7204.96|0
1629986700000|2021-08-26 14:05:00|7210.1|7210.1|7211.79|7211.79|7212.79|7212.79|7208.46|7208.46|0
1629987000000|2021-08-26 14:10:00|7211.44|7211.44|7213.04|7213.04|7213.04|7213.04|7210.13|7210.13|0
1629987300000|2021-08-26 14:15:00|7213.39|7213.39|7210.01|7210.01|7217.53|7217.53|7210.01|7210.01|0
1629987600000|2021-08-26 14:20:00|7209.8|7209.8|7218.25|7218.25|7219.29|7219.29|7208.15|7208.15|0
1629987900000|2021-08-26 14:25:00|7218.06|7218.06|7214.45|7214.45|7218.06|7218.06|7199.33|7199.33|0
1629988200000|2021-08-26 14:30:00|7214.94|7214.94|7216.25|7216.25|7218.62|7218.62|7214.13|7214.13|0
1629988500000|2021-08-26 14:35:00|7215.55|7215.55|7211.42|7211.42|7220.84|7220.84|7211.26|7211.26|0
1629988800000|2021-08-26 14:40:00|7211.07|7211.07|7216.53|7216.53|7216.53|7216.53|7209.27|7209.27|0
1629989100000|2021-08-26 14:45:00|7216.34|7216.34|7219.42|7219.42|7222.69|7222.69|7215.64|7215.64|0
1629989400000|2021-08-26 14:50:00|7219.8|7219.8|7216.96|7216.96|7219.8|7219.8|7212.13|7212.13|0
1629989700000|2021-08-26 14:55:00|7219.11|7219.11|7225.88|7225.88|7226.35|7226.35|7219.06|7219.06|0
1629990000000|2021-08-26 15:00:00|7226.07|7226.07|7224.85|7224.85|7226.78|7226.78|7221.74|7221.74|0
1629990300000|2021-08-26 15:05:00|7224.15|7224.15|7221.64|7221.64|7224.15|7224.15|7220.59|7220.59|0
1629990600000|2021-08-26 15:10:00|7221.45|7221.45|7222.3|7222.3|7225.78|7225.78|7221.45|7221.45|0
1629990900000|2021-08-26 15:15:00|7222.48|7222.48|7225.46|7225.46|7226.36|7226.36|7222.48|7222.48|0
1629991200000|2021-08-26 15:20:00|7226.16|7226.16|7224.28|7224.28|7229.55|7229.55|7224.28|7224.28|0
1629991500000|2021-08-26 15:25:00|7224.46|7224.46|7222.35|7222.35|7224.46|7224.46|7221.48|7221.48|0
1630048500000|2021-08-27 07:15:00|7211.42|7211.42|7213.52|7213.52|7214.88|7214.88|7208.8|7208.8|0
1630048800000|2021-08-27 07:20:00|7214.39|7214.39|7225.36|7225.36|7225.36|7225.36|7214.39|7214.39|0
1630049100000|2021-08-27 07:25:00|7226.06|7226.06|7233.7|7233.7|7235.1|7235.1|7226.06|7226.06|0
1630049400000|2021-08-27 07:30:00|7234.05|7234.05|7232.98|7232.98|7234.25|7234.25|7229.48|7229.48|0
1630049700000|2021-08-27 07:35:00|7238.23|7238.23|7235.04|7235.04|7239.21|7239.21|7233.44|7233.44|0
1630050000000|2021-08-27 07:40:00|7234.75|7234.75|7234.47|7234.47|7235.45|7235.45|7233.13|7233.13|0
1630050300000|2021-08-27 07:45:00|7234.76|7234.76|7234.23|7234.23|7234.76|7234.76|7230.43|7230.43|0
1630050600000|2021-08-27 07:50:00|7233.86|7233.86|7242.35|7242.35|7242.35|7242.35|7233.11|7233.11|0
1630050900000|2021-08-27 07:55:00|7241.65|7241.65|7238.5|7238.5|7242.37|7242.37|7238.5|7238.5|0
1630051200000|2021-08-27 08:00:00|7237.8|7237.8|7237.83|7237.83|7239|7239|7236.54|7236.54|0
1630051500000|2021-08-27 08:05:00|7237.13|7237.13|7238.11|7238.11|7238.17|7238.17|7234.09|7234.09|0
1630051800000|2021-08-27 08:10:00|7237.62|7237.62|7240.33|7240.33|7242.38|7242.38|7237.62|7237.62|0
1630052100000|2021-08-27 08:15:00|7240.62|7240.62|7242.09|7242.09|7245.37|7245.37|7240.25|7240.25|0
1630052400000|2021-08-27 08:20:00|7242.38|7242.38|7244.17|7244.17|7247.14|7247.14|7241.68|7241.68|0
1630052700000|2021-08-27 08:25:00|7243.59|7243.59|7245.32|7245.32|7246.02|7246.02|7243.33|7243.33|0
1630053000000|2021-08-27 08:30:00|7244.39|7244.39|7243.06|7243.06|7244.8|7244.8|7241.8|7241.8|0
1630053300000|2021-08-27 08:35:00|7243.41|7243.41|7240.86|7240.86|7243.41|7243.41|7239.88|7239.88|0
1630053600000|2021-08-27 08:40:00|7242.26|7242.26|7244.77|7244.77|7244.96|7244.96|7241.56|7241.56|0
1630053900000|2021-08-27 08:45:00|7245.9|7245.9|7241.5|7241.5|7247.23|7247.23|7241.5|7241.5|0
1630054200000|2021-08-27 08:50:00|7240.8|7240.8|7242.68|7242.68|7242.82|7242.82|7240.09|7240.09|0
1630054500000|2021-08-27 08:55:00|7243.23|7243.23|7241.85|7241.85|7244.3|7244.3|7241.85|7241.85|0
1630054800000|2021-08-27 09:00:00|7241.36|7241.36|7242.27|7242.27|7243.01|7243.01|7241.17|7241.17|0
1630055100000|2021-08-27 09:05:00|7241.69|7241.69|7235.27|7235.27|7242.4|7242.4|7234.57|7234.57|0
1630055400000|2021-08-27 09:10:00|7233.77|7233.77|7237.74|7237.74|7238.71|7238.71|7232.36|7232.36|0
1630055700000|2021-08-27 09:15:00|7238.23|7238.23|7236.02|7236.02|7238.8|7238.8|7236.02|7236.02|0
1630056000000|2021-08-27 09:20:00|7235.73|7235.73|7237.1|7237.1|7237.1|7237.1|7234.3|7234.3|0
1630056300000|2021-08-27 09:25:00|7237.39|7237.39|7238.94|7238.94|7238.94|7238.94|7235.94|7235.94|0
1630056600000|2021-08-27 09:30:00|7239.12|7239.12|7238.96|7238.96|7239.76|7239.76|7237.83|7237.83|0
1630056900000|2021-08-27 09:35:00|7238.58|7238.58|7242.52|7242.52|7242.52|7242.52|7238.19|7238.19|0
1630057200000|2021-08-27 09:40:00|7243|7243|7248.95|7248.95|7248.95|7248.95|7243|7243|0
1630057500000|2021-08-27 09:45:00|7248.57|7248.57|7246.58|7246.58|7248.57|7248.57|7243.87|7243.87|0
1630057800000|2021-08-27 09:50:00|7246.23|7246.23|7239.91|7239.91|7246.23|7246.23|7239.91|7239.91|0
1630058100000|2021-08-27 09:55:00|7240.61|7240.61|7234.23|7234.23|7241.31|7241.31|7233.48|7233.48|0
1630058400000|2021-08-27 10:00:00|7234.61|7234.61|7234.88|7234.88|7234.88|7234.88|7233.91|7233.91|0
1630058700000|2021-08-27 10:05:00|7234.18|7234.18|7234.92|7234.92|7236.62|7236.62|7231.86|7231.86|0
1630059000000|2021-08-27 10:10:00|7235.27|7235.27|7231.89|7231.89|7235.64|7235.64|7231.68|7231.68|0
1630059300000|2021-08-27 10:15:00|7231.52|7231.52|7235.28|7235.28|7235.77|7235.77|7229.34|7229.34|0
1630059600000|2021-08-27 10:20:00|7234.79|7234.79|7236.51|7236.51|7236.51|7236.51|7233.7|7233.7|0
1630059900000|2021-08-27 10:25:00|7236.14|7236.14|7236.96|7236.96|7237.19|7237.19|7235.44|7235.44|0
1630060200000|2021-08-27 10:30:00|7237.31|7237.31|7234.7|7234.7|7237.31|7237.31|7234.7|7234.7|0
1630060500000|2021-08-27 10:35:00|7233.94|7233.94|7232.28|7232.28|7233.94|7233.94|7230.36|7230.36|0
1630060800000|2021-08-27 10:40:00|7232.98|7232.98|7234.39|7234.39|7234.39|7234.39|7232.28|7232.28|0
1630061100000|2021-08-27 10:45:00|7235.14|7235.14|7235.32|7235.32|7235.33|7235.33|7233.27|7233.27|0
1630061400000|2021-08-27 10:50:00|7235.69|7235.69|7235.98|7235.98|7237.13|7237.13|7234.64|7234.64|0
1630061700000|2021-08-27 10:55:00|7236.17|7236.17|7233.93|7233.93|7238.34|7238.34|7233.93|7233.93|0
1630062000000|2021-08-27 11:00:00|7233.56|7233.56|7233.29|7233.29|7233.99|7233.99|7233|7233|0
1630062300000|2021-08-27 11:05:00|7232.16|7232.16|7233.83|7233.83|7234.78|7234.78|7231.81|7231.81|0
1630062600000|2021-08-27 11:10:00|7233.13|7233.13|7237.32|7237.32|7237.32|7237.32|7232.08|7232.08|0
1630062900000|2021-08-27 11:15:00|7237.67|7237.67|7239.59|7239.59|7241.7|7241.7|7237.48|7237.48|0
1630063200000|2021-08-27 11:20:00|7239.21|7239.21|7237.23|7237.23|7239.21|7239.21|7236.72|7236.72|0
1630063500000|2021-08-27 11:25:00|7236.86|7236.86|7238.24|7238.24|7240.23|7240.23|7236.86|7236.86|0
1630063800000|2021-08-27 11:30:00|7238.05|7238.05|7233.01|7233.01|7238.05|7238.05|7232.81|7232.81|0
1630064100000|2021-08-27 11:35:00|7232.52|7232.52|7238.19|7238.19|7239.08|7239.08|7231.46|7231.46|0
1630064400000|2021-08-27 11:40:00|7237.9|7237.9|7233.51|7233.51|7237.9|7237.9|7233.51|7233.51|0
1630064700000|2021-08-27 11:45:00|7233.72|7233.72|7229.85|7229.85|7234.98|7234.98|7227.64|7227.64|0
1630065000000|2021-08-27 11:50:00|7229.5|7229.5|7228.91|7228.91|7229.79|7229.79|7227.51|7227.51|0
1630065300000|2021-08-27 11:55:00|7229.61|7229.61|7230.4|7230.4|7234.45|7234.45|7229.26|7229.26|0
1630065600000|2021-08-27 12:00:00|7230.68|7230.68|7234.68|7234.68|7235.85|7235.85|7229.67|7229.67|0
1630065900000|2021-08-27 12:05:00|7234.39|7234.39|7236.11|7236.11|7237.92|7237.92|7234.39|7234.39|0
1630066200000|2021-08-27 12:10:00|7235.62|7235.62|7236.37|7236.37|7236.53|7236.53|7235.62|7235.62|0
1630066500000|2021-08-27 12:15:00|7236.16|7236.16|7237.08|7237.08|7237.96|7237.96|7235.75|7235.75|0
1630066800000|2021-08-27 12:20:00|7237.26|7237.26|7239.09|7239.09|7239.09|7239.09|7237.26|7237.26|0
1630067100000|2021-08-27 12:25:00|7239.78|7239.78|7240.53|7240.53|7241.23|7241.23|7238.87|7238.87|0
1630067400000|2021-08-27 12:30:00|7241.23|7241.23|7240.95|7240.95|7241.4|7241.4|7238.84|7238.84|0
1630067700000|2021-08-27 12:35:00|7241.33|7241.33|7241.25|7241.25|7242.85|7242.85|7240.49|7240.49|0
1630068000000|2021-08-27 12:40:00|7241.62|7241.62|7237.49|7237.49|7241.83|7241.83|7236.97|7236.97|0
1630068300000|2021-08-27 12:45:00|7236.79|7236.79|7231.06|7231.06|7236.81|7236.81|7229.77|7229.77|0
1630068600000|2021-08-27 12:50:00|7230.71|7230.71|7230.36|7230.36|7231.65|7231.65|7229.31|7229.31|0
1630068900000|2021-08-27 12:55:00|7231.86|7231.86|7232.7|7232.7|7233.97|7233.97|7231.86|7231.86|0
1630069200000|2021-08-27 13:00:00|7232.51|7232.51|7237.21|7237.21|7238.67|7238.67|7231.58|7231.58|0
1630069500000|2021-08-27 13:05:00|7236.84|7236.84|7239.98|7239.98|7240.12|7240.12|7235.95|7235.95|0
1630069800000|2021-08-27 13:10:00|7241.02|7241.02|7238.9|7238.9|7241.58|7241.58|7238.71|7238.71|0
1630070100000|2021-08-27 13:15:00|7239.6|7239.6|7242.74|7242.74|7242.74|7242.74|7237.5|7237.5|0
1630070400000|2021-08-27 13:20:00|7244.62|7244.62|7244.3|7244.3|7245.85|7245.85|7243.74|7243.74|0
1630070700000|2021-08-27 13:25:00|7243.92|7243.92|7248.32|7248.32|7249.21|7249.21|7243.2|7243.2|0
1630071000000|2021-08-27 13:30:00|7249.02|7249.02|7252.82|7252.82|7253.19|7253.19|7246.83|7246.83|0
1630071300000|2021-08-27 13:35:00|7253.01|7253.01|7256.74|7256.74|7256.74|7256.74|7251.07|7251.07|0
1630071600000|2021-08-27 13:40:00|7255.55|7255.55|7261.83|7261.83|7261.83|7261.83|7255.55|7255.55|0
1630071900000|2021-08-27 13:45:00|7262.53|7262.53|7259.35|7259.35|7265.69|7265.69|7258.6|7258.6|0
1630072200000|2021-08-27 13:50:00|7258.22|7258.22|7251.93|7251.93|7258.71|7258.71|7251.93|7251.93|0
1630072500000|2021-08-27 13:55:00|7251.65|7251.65|7254.17|7254.17|7254.17|7254.17|7250.28|7250.28|0
1630072800000|2021-08-27 14:00:00|7253.82|7253.82|7259.55|7259.55|7259.55|7259.55|7247.45|7247.45|0
1630073100000|2021-08-27 14:05:00|7258.36|7258.36|7261.91|7261.91|7263.24|7263.24|7256.46|7256.46|0
1630073400000|2021-08-27 14:10:00|7261.2|7261.2|7269.63|7269.63|7270.91|7270.91|7261.13|7261.13|0
1630073700000|2021-08-27 14:15:00|7269.81|7269.81|7279.64|7279.64|7279.64|7279.64|7269.47|7269.47|0
1630074000000|2021-08-27 14:20:00|7280.34|7280.34|7281.29|7281.29|7283.3|7283.3|7277.05|7277.05|0
1630074300000|2021-08-27 14:25:00|7280.94|7280.94|7276.08|7276.08|7281|7281|7274.92|7274.92|0
1630074600000|2021-08-27 14:30:00|7276.77|7276.77|7279.94|7279.94|7281.92|7281.92|7276|7276|0
1630074900000|2021-08-27 14:35:00|7280.12|7280.12|7273.34|7273.34|7280.31|7280.31|7273.09|7273.09|0
1630075200000|2021-08-27 14:40:00|7272.64|7272.64|7271.16|7271.16|7272.64|7272.64|7270.01|7270.01|0
1630075500000|2021-08-27 14:45:00|7270.81|7270.81|7273.02|7273.02|7274.6|7274.6|7270.11|7270.11|0
1630075800000|2021-08-27 14:50:00|7272.64|7272.64|7277.13|7277.13|7280.24|7280.24|7272.64|7272.64|0
1630076100000|2021-08-27 14:55:00|7277.48|7277.48|7285.29|7285.29|7285.29|7285.29|7277.48|7277.48|0
1630076400000|2021-08-27 15:00:00|7282.81|7282.81|7283.63|7283.63|7286.61|7286.61|7281.15|7281.15|0
1630076700000|2021-08-27 15:05:00|7283.15|7283.15|7285.68|7285.68|7288.59|7288.59|7282.86|7282.86|0
1630077000000|2021-08-27 15:10:00|7284.64|7284.64|7277.37|7277.37|7284.64|7284.64|7276.06|7276.06|0
1630077300000|2021-08-27 15:15:00|7277.56|7277.56|7273.82|7273.82|7279.33|7279.33|7273.82|7273.82|0
1630077600000|2021-08-27 15:20:00|7273.12|7273.12|7274.2|7274.2|7276.49|7276.49|7273.12|7273.12|0
1630077900000|2021-08-27 15:25:00|7273.92|7273.92|7273.86|7273.86|7275.77|7275.77|7271.14|7271.14|0
1630394100000|2021-08-31 07:15:00|7271.38|7271.38|7299.72|7299.72|7300.75|7300.75|7270.01|7270.01|0
1630394400000|2021-08-31 07:20:00|7299.22|7299.22|7310.38|7310.38|7310.38|7310.38|7295.61|7295.61|0
1630394700000|2021-08-31 07:25:00|7310.67|7310.67|7315.51|7315.51|7315.51|7315.51|7303.12|7303.12|0
1630395000000|2021-08-31 07:30:00|7314.03|7314.03|7315.18|7315.18|7321.71|7321.71|7312.16|7312.16|0
1630395300000|2021-08-31 07:35:00|7316.32|7316.32|7298.97|7298.97|7316.32|7316.32|7298.97|7298.97|0
1630395600000|2021-08-31 07:40:00|7299.26|7299.26|7285.55|7285.55|7302.96|7302.96|7285.26|7285.26|0
1630395900000|2021-08-31 07:45:00|7284.79|7284.79|7285.46|7285.46|7292.56|7292.56|7284.79|7284.79|0
1630396200000|2021-08-31 07:50:00|7285.95|7285.95|7293.95|7293.95|7295.43|7295.43|7284.94|7284.94|0
1630396500000|2021-08-31 07:55:00|7294.32|7294.32|7288.04|7288.04|7295.1|7295.1|7287.38|7287.38|0
1630396800000|2021-08-31 08:00:00|7287.05|7287.05|7293.98|7293.98|7300.63|7300.63|7286.06|7286.06|0
1630397100000|2021-08-31 08:05:00|7295.41|7295.41|7308.62|7308.62|7308.62|7308.62|7292.97|7292.97|0
1630397400000|2021-08-31 08:10:00|7308.13|7308.13|7309.57|7309.57|7310.7|7310.7|7303.83|7303.83|0
1630397700000|2021-08-31 08:15:00|7308.86|7308.86|7302.42|7302.42|7308.86|7308.86|7299.8|7299.8|0
1630398000000|2021-08-31 08:20:00|7302.92|7302.92|7310.8|7310.8|7310.8|7310.8|7302.92|7302.92|0
1630398300000|2021-08-31 08:25:00|7310.59|7310.59|7307.54|7307.54|7311.25|7311.25|7306.19|7306.19|0
1630398600000|2021-08-31 08:30:00|7308.38|7308.38|7302.79|7302.79|7312.62|7312.62|7302.79|7302.79|0
1630398900000|2021-08-31 08:35:00|7303.05|7303.05|7285.49|7285.49|7303.05|7303.05|7285.49|7285.49|0
1630399200000|2021-08-31 08:40:00|7284.04|7284.04|7287.43|7287.43|7289.47|7289.47|7280.3|7280.3|0
1630399500000|2021-08-31 08:45:00|7288.91|7288.91|7279.67|7279.67|7289.41|7289.41|7278.35|7278.35|0
1630399800000|2021-08-31 08:50:00|7280.05|7280.05|7278.7|7278.7|7282.09|7282.09|7276.2|7276.2|0
1630400100000|2021-08-31 08:55:00|7279.21|7279.21|7269.28|7269.28|7281.92|7281.92|7269.28|7269.28|0
1630400400000|2021-08-31 09:00:00|7268.9|7268.9|7259.48|7259.48|7271.14|7271.14|7259.48|7259.48|0
1630400700000|2021-08-31 09:05:00|7260.47|7260.47|7272.86|7272.86|7275.15|7275.15|7260.47|7260.47|0
1630401000000|2021-08-31 09:10:00|7272.48|7272.48|7274.94|7274.94|7276.76|7276.76|7270.53|7270.53|0
1630401300000|2021-08-31 09:15:00|7274.43|7274.43|7278.08|7278.08|7279.95|7279.95|7274.39|7274.39|0
1630401600000|2021-08-31 09:20:00|7277.89|7277.89|7262.55|7262.55|7278.27|7278.27|7262.26|7262.26|0
1630401900000|2021-08-31 09:25:00|7263.04|7263.04|7257.96|7257.96|7264.71|7264.71|7256.6|7256.6|0
1630402200000|2021-08-31 09:30:00|7258.86|7258.86|7259.94|7259.94|7261.28|7261.28|7257.11|7257.11|0
1630402500000|2021-08-31 09:35:00|7259.23|7259.23|7260.52|7260.52|7260.97|7260.97|7258.46|7258.46|0
1630402800000|2021-08-31 09:40:00|7261.23|7261.23|7261.57|7261.57|7263.21|7263.21|7258.89|7258.89|0
1630403100000|2021-08-31 09:45:00|7261.38|7261.38|7260.74|7260.74|7263.63|7263.63|7260.74|7260.74|0
1630403400000|2021-08-31 09:50:00|7260.45|7260.45|7258.97|7258.97|7262.74|7262.74|7258.26|7258.26|0
1630403700000|2021-08-31 09:55:00|7259.96|7259.96|7258.42|7258.42|7260.82|7260.82|7253.8|7253.8|0
1630404000000|2021-08-31 10:00:00|7260.9|7260.9|7266.69|7266.69|7266.95|7266.95|7260.4|7260.4|0
1630404300000|2021-08-31 10:05:00|7266.88|7266.88|7267.72|7267.72|7269.14|7269.14|7262.17|7262.17|0
1630404600000|2021-08-31 10:10:00|7268.43|7268.43|7258.83|7258.83|7268.73|7268.73|7258.34|7258.34|0
1630404900000|2021-08-31 10:15:00|7257.81|7257.81|7260.48|7260.48|7260.48|7260.48|7254.38|7254.38|0
1630405200000|2021-08-31 10:20:00|7261.19|7261.19|7260.8|7260.8|7261.78|7261.78|7258.49|7258.49|0
1630405500000|2021-08-31 10:25:00|7260.08|7260.08|7254.94|7254.94|7260.08|7260.08|7251.82|7251.82|0
1630405800000|2021-08-31 10:30:00|7255.44|7255.44|7254.27|7254.27|7258.92|7258.92|7253.69|7253.69|0
1630406100000|2021-08-31 10:35:00|7251.22|7251.22|7247.07|7247.07|7251.22|7251.22|7244.43|7244.43|0
1630406400000|2021-08-31 10:40:00|7247.26|7247.26|7240.94|7240.94|7248.49|7248.49|7240.45|7240.45|0
1630406700000|2021-08-31 10:45:00|7240.31|7240.31|7230.56|7230.56|7242.5|7242.5|7228.03|7228.03|0
1630407000000|2021-08-31 10:50:00|7229.93|7229.93|7222.67|7222.67|7230.6|7230.6|7211.98|7211.98|0
1630407300000|2021-08-31 10:55:00|7222.38|7222.38|7210.68|7210.68|7222.38|7222.38|7208.91|7208.91|0
1630407600000|2021-08-31 11:00:00|7209.69|7209.69|7210.89|7210.89|7210.93|7210.93|7203.74|7203.74|0
1630407900000|2021-08-31 11:05:00|7210.18|7210.18|7212.17|7212.17|7212.53|7212.53|7203.97|7203.97|0
1630408200000|2021-08-31 11:10:00|7210.68|7210.68|7213.59|7213.59|7215.14|7215.14|7209.2|7209.2|0
1630408500000|2021-08-31 11:15:00|7215.07|7215.07|7212.34|7212.34|7215.07|7215.07|7210.65|7210.65|0
1630408800000|2021-08-31 11:20:00|7212.15|7212.15|7213.22|7213.22|7215.06|7215.06|7212.15|7212.15|0
1630409100000|2021-08-31 11:25:00|7212.84|7212.84|7218.5|7218.5|7221.13|7221.13|7210.27|7210.27|0
1630409400000|2021-08-31 11:30:00|7219.01|7219.01|7210.04|7210.04|7219.01|7219.01|7207.26|7207.26|0
1630409700000|2021-08-31 11:35:00|7210.55|7210.55|7220.75|7220.75|7220.75|7220.75|7210.17|7210.17|0
1630410000000|2021-08-31 11:40:00|7220.88|7220.88|7221.56|7221.56|7226.73|7226.73|7220.68|7220.68|0
1630410300000|2021-08-31 11:45:00|7221.75|7221.75|7213.69|7213.69|7222.6|7222.6|7213.69|7213.69|0
1630410600000|2021-08-31 11:50:00|7214.68|7214.68|7206.87|7206.87|7214.68|7214.68|7206.87|7206.87|0
1630410900000|2021-08-31 11:55:00|7207.86|7207.86|7219.47|7219.47|7219.47|7219.47|7207.48|7207.48|0
1630411200000|2021-08-31 12:00:00|7219.18|7219.18|7217.57|7217.57|7219.37|7219.37|7214.32|7214.32|0
1630411500000|2021-08-31 12:05:00|7216.55|7216.55|7220.15|7220.15|7221.33|7221.33|7216.17|7216.17|0
1630411800000|2021-08-31 12:10:00|7220.65|7220.65|7219.26|7219.26|7222.37|7222.37|7219.11|7219.11|0
1630412100000|2021-08-31 12:15:00|7219.63|7219.63|7213.8|7213.8|7219.63|7219.63|7212.39|7212.39|0
1630412400000|2021-08-31 12:20:00|7213.62|7213.62|7209.52|7209.52|7215.1|7215.1|7209.52|7209.52|0
1630412700000|2021-08-31 12:25:00|7209.02|7209.02|7207.66|7207.66|7210.01|7210.01|7206.69|7206.69|0
1630413000000|2021-08-31 12:30:00|7207.91|7207.91|7211.14|7211.14|7211.85|7211.85|7204.36|7204.36|0
1630413300000|2021-08-31 12:35:00|7210.38|7210.38|7208.46|7208.46|7216.62|7216.62|7207.6|7207.6|0
1630413600000|2021-08-31 12:40:00|7209.45|7209.45|7196.27|7196.27|7209.45|7209.45|7196.05|7196.05|0
1630413900000|2021-08-31 12:45:00|7196.08|7196.08|7210.16|7210.16|7211.15|7211.15|7196.08|7196.08|0
1630414200000|2021-08-31 12:50:00|7210.46|7210.46|7212.26|7212.26|7214.12|7214.12|7209.78|7209.78|0
1630414500000|2021-08-31 12:55:00|7211.27|7211.27|7204.14|7204.14|7211.27|7211.27|7203.52|7203.52|0
1630414800000|2021-08-31 13:00:00|7204.52|7204.52|7209.74|7209.74|7209.99|7209.99|7202.32|7202.32|0
1630415100000|2021-08-31 13:05:00|7210.23|7210.23|7211.63|7211.63|7212.01|7212.01|7209.3|7209.3|0
1630415400000|2021-08-31 13:10:00|7211.44|7211.44|7218.47|7218.47|7218.47|7218.47|7208.88|7208.88|0
1630415700000|2021-08-31 13:15:00|7218.73|7218.73|7220.94|7220.94|7222.59|7222.59|7217.8|7217.8|0
1630416000000|2021-08-31 13:20:00|7220.23|7220.23|7226.11|7226.11|7227.51|7227.51|7218.77|7218.77|0
1630416300000|2021-08-31 13:25:00|7226.74|7226.74|7222.84|7222.84|7228.95|7228.95|7222.41|7222.41|0
1630416600000|2021-08-31 13:30:00|7222.33|7222.33|7229.12|7229.12|7229.12|7229.12|7219.22|7219.22|0
1630416900000|2021-08-31 13:35:00|7228.83|7228.83|7222.12|7222.12|7228.96|7228.96|7221.64|7221.64|0
1630417200000|2021-08-31 13:40:00|7221.61|7221.61|7225.58|7225.58|7228.25|7228.25|7220.56|7220.56|0
1630417500000|2021-08-31 13:45:00|7224.87|7224.87|7222.29|7222.29|7224.87|7224.87|7215.4|7215.4|0
1630417800000|2021-08-31 13:50:00|7221.8|7221.8|7204.27|7204.27|7222.17|7222.17|7204.27|7204.27|0
1630418100000|2021-08-31 13:55:00|7203.98|7203.98|7210.17|7210.17|7213.15|7213.15|7200.66|7200.66|0
1630418400000|2021-08-31 14:00:00|7209.46|7209.46|7212.08|7212.08|7217.94|7217.94|7208.65|7208.65|0
1630418700000|2021-08-31 14:05:00|7212.21|7212.21|7206.04|7206.04|7212.21|7212.21|7205.54|7205.54|0
1630419000000|2021-08-31 14:10:00|7205.45|7205.45|7208.17|7208.17|7208.66|7208.66|7199.17|7199.17|0
1630419300000|2021-08-31 14:15:00|7208.54|7208.54|7209.49|7209.49|7211.1|7211.1|7205.4|7205.4|0
1630419600000|2021-08-31 14:20:00|7209.51|7209.51|7209.65|7209.65|7209.87|7209.87|7205.82|7205.82|0
1630419900000|2021-08-31 14:25:00|7209.16|7209.16|7210.9|7210.9|7211.44|7211.44|7204.44|7204.44|0
1630420200000|2021-08-31 14:30:00|7210.6|7210.6|7207.78|7207.78|7210.9|7210.9|7202.9|7202.9|0
1630420500000|2021-08-31 14:35:00|7207.49|7207.49|7203.34|7203.34|7207.49|7207.49|7200.41|7200.41|0
1630420800000|2021-08-31 14:40:00|7203.53|7203.53|7206.42|7206.42|7210.55|7210.55|7203.53|7203.53|0
1630421100000|2021-08-31 14:45:00|7206.55|7206.55|7205.49|7205.49|7209.04|7209.04|7204.24|7204.24|0
1630421400000|2021-08-31 14:50:00|7204.91|7204.91|7204.68|7204.68|7206.78|7206.78|7202.7|7202.7|0
1630421700000|2021-08-31 14:55:00|7204.39|7204.39|7211.64|7211.64|7212.35|7212.35|7203.88|7203.88|0
1630422000000|2021-08-31 15:00:00|7212.35|7212.35|7209.44|7209.44|7216.29|7216.29|7206.31|7206.31|0
1630422300000|2021-08-31 15:05:00|7209.26|7209.26|7205.6|7205.6|7210.64|7210.64|7205.11|7205.11|0
1630422600000|2021-08-31 15:10:00|7205.41|7205.41|7205.13|7205.13|7205.41|7205.41|7201.66|7201.66|0
1630422900000|2021-08-31 15:15:00|7205.85|7205.85|7211.75|7211.75|7212.04|7212.04|7205.85|7205.85|0
1630423200000|2021-08-31 15:20:00|7212.24|7212.24|7217.44|7217.44|7221.37|7221.37|7211.53|7211.53|0
1630423500000|2021-08-31 15:25:00|7218.43|7218.43|7215.82|7215.82|7221.84|7221.84|7212.77|7212.77|0
1630480500000|2021-09-01 07:15:00|7235.68|7235.68|7239.68|7239.68|7239.68|7239.68|7235.23|7235.23|0
1630480800000|2021-09-01 07:20:00|7240.04|7240.04|7241.03|7241.03|7250.75|7250.75|7238.81|7238.81|0
1630481100000|2021-09-01 07:25:00|7240.74|7240.74|7246.76|7246.76|7246.76|7246.76|7236.35|7236.35|0
1630481400000|2021-09-01 07:30:00|7248.18|7248.18|7252.42|7252.42|7256.96|7256.96|7248.18|7248.18|0
1630481700000|2021-09-01 07:35:00|7252.23|7252.23|7250.8|7250.8|7257.61|7257.61|7250.75|7250.75|0
1630482000000|2021-09-01 07:40:00|7252.22|7252.22|7244.29|7244.29|7252.52|7252.52|7241.19|7241.19|0
1630482300000|2021-09-01 07:45:00|7245.28|7245.28|7258|7258|7258|7258|7245.28|7245.28|0
1630482600000|2021-09-01 07:50:00|7260.14|7260.14|7256.93|7256.93|7262.95|7262.95|7256.03|7256.03|0
1630482900000|2021-09-01 07:55:00|7256.8|7256.8|7251.82|7251.82|7257.17|7257.17|7243.9|7243.9|0
1630483200000|2021-09-01 08:00:00|7252.2|7252.2|7254.29|7254.29|7257.17|7257.17|7251.29|7251.29|0
1630483500000|2021-09-01 08:05:00|7253.7|7253.7|7256.82|7256.82|7258.46|7258.46|7253.32|7253.32|0
1630483800000|2021-09-01 08:10:00|7257.81|7257.81|7270.15|7270.15|7271.4|7271.4|7257.81|7257.81|0
1630484100000|2021-09-01 08:15:00|7270.64|7270.64|7267.28|7267.28|7272.36|7272.36|7265.63|7265.63|0
1630484400000|2021-09-01 08:20:00|7266.9|7266.9|7263.6|7263.6|7267.42|7267.42|7263.02|7263.02|0
1630484700000|2021-09-01 08:25:00|7264.18|7264.18|7269.28|7269.28|7269.28|7269.28|7263.18|7263.18|0
1630485000000|2021-09-01 08:30:00|7268.78|7268.78|7260.96|7260.96|7268.83|7268.83|7260.28|7260.28|0
1630485300000|2021-09-01 08:35:00|7261.45|7261.45|7251.26|7251.26|7261.57|7261.57|7251.26|7251.26|0
1630485600000|2021-09-01 08:40:00|7251.76|7251.76|7261.38|7261.38|7263.01|7263.01|7251.76|7251.76|0
1630485900000|2021-09-01 08:45:00|7261.76|7261.76|7262.73|7262.73|7263.02|7263.02|7261.15|7261.15|0
1630486200000|2021-09-01 08:50:00|7263.72|7263.72|7261.59|7261.59|7264.5|7264.5|7260.64|7260.64|0
1630486500000|2021-09-01 08:55:00|7262.74|7262.74|7264.04|7264.04|7264.65|7264.65|7262.74|7262.74|0
1630486800000|2021-09-01 09:00:00|7264.29|7264.29|7267.9|7267.9|7268.29|7268.29|7264.29|7264.29|0
1630487100000|2021-09-01 09:05:00|7269.39|7269.39|7269.01|7269.01|7270.15|7270.15|7265.13|7265.13|0
1630487400000|2021-09-01 09:10:00|7269.2|7269.2|7273.52|7273.52|7273.52|7273.52|7268.94|7268.94|0
1630487700000|2021-09-01 09:15:00|7272.63|7272.63|7271.52|7271.52|7273.72|7273.72|7270.3|7270.3|0
1630488000000|2021-09-01 09:20:00|7271.91|7271.91|7258.85|7258.85|7271.91|7271.91|7258.85|7258.85|0
1630488300000|2021-09-01 09:25:00|7258.13|7258.13|7252.48|7252.48|7258.81|7258.81|7252.48|7252.48|0
1630488600000|2021-09-01 09:30:00|7252.1|7252.1|7255.26|7255.26|7255.26|7255.26|7251.01|7251.01|0
1630488900000|2021-09-01 09:35:00|7255.76|7255.76|7261.43|7261.43|7262.02|7262.02|7254.72|7254.72|0
1630489200000|2021-09-01 09:40:00|7260.94|7260.94|7263.95|7263.95|7263.95|7263.95|7259.15|7259.15|0
1630489500000|2021-09-01 09:45:00|7264.67|7264.67|7258.08|7258.08|7264.67|7264.67|7255.18|7255.18|0
1630489800000|2021-09-01 09:50:00|7256.66|7256.66|7251.54|7251.54|7258.5|7258.5|7250.43|7250.43|0
1630490100000|2021-09-01 09:55:00|7251.73|7251.73|7251.83|7251.83|7254.44|7254.44|7249.33|7249.33|0
1630490400000|2021-09-01 10:00:00|7251.19|7251.19|7252.34|7252.34|7252.34|7252.34|7249.79|7249.79|0
1630490700000|2021-09-01 10:05:00|7252.6|7252.6|7253.53|7253.53|7255.39|7255.39|7252.6|7252.6|0
1630491000000|2021-09-01 10:10:00|7253.24|7253.24|7255.95|7255.95|7255.95|7255.95|7252.61|7252.61|0
1630491300000|2021-09-01 10:15:00|7256.46|7256.46|7256.03|7256.03|7257.86|7257.86|7254.35|7254.35|0
1630491600000|2021-09-01 10:20:00|7255.84|7255.84|7258.16|7258.16|7259.28|7259.28|7255.84|7255.84|0
1630491900000|2021-09-01 10:25:00|7258.67|7258.67|7257.57|7257.57|7260.56|7260.56|7256.21|7256.21|0
1630492200000|2021-09-01 10:30:00|7257.32|7257.32|7257.65|7257.65|7257.94|7257.94|7255.11|7255.11|0
1630492500000|2021-09-01 10:35:00|7257.46|7257.46|7256.92|7256.92|7257.8|7257.8|7256.16|7256.16|0
1630492800000|2021-09-01 10:40:00|7257.63|7257.63|7264.64|7264.64|7264.64|7264.64|7256.54|7256.54|0
1630493100000|2021-09-01 10:45:00|7263.93|7263.93|7262.5|7262.5|7263.93|7263.93|7259.87|7259.87|0
1630493400000|2021-09-01 10:50:00|7262.63|7262.63|7261.39|7261.39|7265.59|7265.59|7260.75|7260.75|0
1630493700000|2021-09-01 10:55:00|7261.68|7261.68|7263.16|7263.16|7263.16|7263.16|7256|7256|0
1630494000000|2021-09-01 11:00:00|7262.4|7262.4|7262.44|7262.44|7265.4|7265.4|7262.33|7262.33|0
1630494300000|2021-09-01 11:05:00|7262.06|7262.06|7254.96|7254.96|7262.06|7262.06|7254.07|7254.07|0
1630494600000|2021-09-01 11:10:00|7254.77|7254.77|7260.36|7260.36|7260.36|7260.36|7253.82|7253.82|0
1630494900000|2021-09-01 11:15:00|7262.46|7262.46|7259.78|7259.78|7262.46|7262.46|7259.78|7259.78|0
1630495200000|2021-09-01 11:20:00|7259.4|7259.4|7263.58|7263.58|7264.21|7264.21|7259.22|7259.22|0
1630495500000|2021-09-01 11:25:00|7264.73|7264.73|7265.34|7265.34|7266.1|7266.1|7264.73|7264.73|0
1630495800000|2021-09-01 11:30:00|7265.15|7265.15|7266.82|7266.82|7267.95|7267.95|7264.96|7264.96|0
1630496100000|2021-09-01 11:35:00|7266.44|7266.44|7261.46|7261.46|7266.44|7266.44|7260.43|7260.43|0
1630496400000|2021-09-01 11:40:00|7261.65|7261.65|7263.77|7263.77|7263.77|7263.77|7260.32|7260.32|0
1630496700000|2021-09-01 11:45:00|7263.56|7263.56|7265.78|7265.78|7265.78|7265.78|7261.37|7261.37|0
1630497000000|2021-09-01 11:50:00|7266.03|7266.03|7266.51|7266.51|7267.34|7267.34|7265.86|7265.86|0
1630497300000|2021-09-01 11:55:00|7267|7267|7269.98|7269.98|7269.98|7269.98|7264.76|7264.76|0
1630497600000|2021-09-01 12:00:00|7270.36|7270.36|7274.25|7274.25|7275.78|7275.78|7269.98|7269.98|0
1630497900000|2021-09-01 12:05:00|7273.96|7273.96|7277.37|7277.37|7277.37|7277.37|7273.67|7273.67|0
1630498200000|2021-09-01 12:10:00|7277.56|7277.56|7280.88|7280.88|7280.88|7280.88|7277.06|7277.06|0
1630498500000|2021-09-01 12:15:00|7280.5|7280.5|7278.69|7278.69|7284.73|7284.73|7278.69|7278.69|0
1630498800000|2021-09-01 12:20:00|7278.95|7278.95|7276.62|7276.62|7278.95|7278.95|7275.01|7275.01|0
1630499100000|2021-09-01 12:25:00|7277.33|7277.33|7275.64|7275.64|7277.33|7277.33|7274.64|7274.64|0
1630499400000|2021-09-01 12:30:00|7276.02|7276.02|7267.6|7267.6|7276.02|7276.02|7267.6|7267.6|0
1630499700000|2021-09-01 12:35:00|7267.23|7267.23|7265.76|7265.76|7267.32|7267.32|7262.95|7262.95|0
1630500000000|2021-09-01 12:40:00|7265.57|7265.57|7264.68|7264.68|7265.57|7265.57|7262.63|7262.63|0
1630500300000|2021-09-01 12:45:00|7264.18|7264.18|7261.84|7261.84|7268.56|7268.56|7261.16|7261.16|0
1630500600000|2021-09-01 12:50:00|7260.42|7260.42|7262.11|7262.11|7262.48|7262.48|7259.83|7259.83|0
1630500900000|2021-09-01 12:55:00|7261.86|7261.86|7262.02|7262.02|7263|7263|7261.66|7261.66|0
1630501200000|2021-09-01 13:00:00|7261.38|7261.38|7254.05|7254.05|7261.77|7261.77|7251.76|7251.76|0
1630501500000|2021-09-01 13:05:00|7253.67|7253.67|7250.39|7250.39|7253.67|7253.67|7248.06|7248.06|0
1630501800000|2021-09-01 13:10:00|7250.64|7250.64|7257|7257|7257|7257|7248.05|7248.05|0
1630502100000|2021-09-01 13:15:00|7257.71|7257.71|7258.1|7258.1|7258.21|7258.21|7255.58|7255.58|0
1630502400000|2021-09-01 13:20:00|7257.72|7257.72|7260.74|7260.74|7260.74|7260.74|7253.31|7253.31|0
1630502700000|2021-09-01 13:25:00|7260.99|7260.99|7263.43|7263.43|7264.18|7264.18|7260.48|7260.48|0
1630503000000|2021-09-01 13:30:00|7263.69|7263.69|7269.94|7269.94|7270.93|7270.93|7262.72|7262.72|0
1630503300000|2021-09-01 13:35:00|7269.75|7269.75|7270.2|7270.2|7270.2|7270.2|7265.57|7265.57|0
1630503600000|2021-09-01 13:40:00|7270.91|7270.91|7267.17|7267.17|7270.91|7270.91|7261.61|7261.61|0
1630503900000|2021-09-01 13:45:00|7267.36|7267.36|7275.69|7275.69|7276.07|7276.07|7266.98|7266.98|0
1630504200000|2021-09-01 13:50:00|7275.51|7275.51|7270.52|7270.52|7276.33|7276.33|7268.71|7268.71|0
1630504500000|2021-09-01 13:55:00|7270.9|7270.9|7280.02|7280.02|7280.02|7280.02|7266.32|7266.32|0
1630504800000|2021-09-01 14:00:00|7279.64|7279.64|7284.65|7284.65|7284.65|7284.65|7274.99|7274.99|0
1630505100000|2021-09-01 14:05:00|7285.15|7285.15|7275.97|7275.97|7285.34|7285.34|7274.98|7274.98|0
1630505400000|2021-09-01 14:10:00|7275.84|7275.84|7274.04|7274.04|7276.84|7276.84|7271.96|7271.96|0
1630505700000|2021-09-01 14:15:00|7272.79|7272.79|7261.37|7261.37|7272.92|7272.92|7260.37|7260.37|0
1630506000000|2021-09-01 14:20:00|7260.6|7260.6|7269.78|7269.78|7269.78|7269.78|7259.7|7259.7|0
1630506300000|2021-09-01 14:25:00|7269.97|7269.97|7268.02|7268.02|7272.53|7272.53|7267.27|7267.27|0
1630506600000|2021-09-01 14:30:00|7269.15|7269.15|7269.95|7269.95|7271.36|7271.36|7268.95|7268.95|0
1630506900000|2021-09-01 14:35:00|7270.16|7270.16|7270.23|7270.23|7270.47|7270.47|7266.66|7266.66|0
1630507200000|2021-09-01 14:40:00|7269.97|7269.97|7271.52|7271.52|7271.52|7271.52|7268.25|7268.25|0
1630507500000|2021-09-01 14:45:00|7271.81|7271.81|7270.93|7270.93|7273.24|7273.24|7268.68|7268.68|0
1630507800000|2021-09-01 14:50:00|7271.12|7271.12|7274.3|7274.3|7277.9|7277.9|7271.12|7271.12|0
1630508100000|2021-09-01 14:55:00|7274.6|7274.6|7277.92|7277.92|7278.03|7278.03|7273.88|7273.88|0
1630508400000|2021-09-01 15:00:00|7278.14|7278.14|7279.95|7279.95|7280.49|7280.49|7277.48|7277.48|0
1630508700000|2021-09-01 15:05:00|7279.82|7279.82|7283.16|7283.16|7283.16|7283.16|7279.19|7279.19|0
1630509000000|2021-09-01 15:10:00|7283.66|7283.66|7281.95|7281.95|7286.23|7286.23|7281.04|7281.04|0
1630509300000|2021-09-01 15:15:00|7281.57|7281.57|7285.97|7285.97|7286.03|7286.03|7281.18|7281.18|0
1630509600000|2021-09-01 15:20:00|7285.59|7285.59|7290.14|7290.14|7292.86|7292.86|7285.27|7285.27|0
1630509900000|2021-09-01 15:25:00|7290.35|7290.35|7294.27|7294.27|7295.75|7295.75|7288.73|7288.73|0
1630566900000|2021-09-02 07:15:00|7330.61|7330.61|7333.07|7333.07|7333.07|7333.07|7324.59|7324.59|0
1630567200000|2021-09-02 07:20:00|7334.98|7334.98|7338.41|7338.41|7341.47|7341.47|7334.98|7334.98|0
1630567500000|2021-09-02 07:25:00|7339.94|7339.94|7346.41|7346.41|7347.4|7347.4|7339.94|7339.94|0
1630567800000|2021-09-02 07:30:00|7345.84|7345.84|7343.65|7343.65|7350.16|7350.16|7343.65|7343.65|0
1630568100000|2021-09-02 07:35:00|7342.66|7342.66|7337.07|7337.07|7342.66|7342.66|7337.07|7337.07|0
1630568400000|2021-09-02 07:40:00|7336.56|7336.56|7336.97|7336.97|7337.2|7337.2|7331.19|7331.19|0
1630568700000|2021-09-02 07:45:00|7337.22|7337.22|7335.59|7335.59|7339.32|7339.32|7335.59|7335.59|0
1630569000000|2021-09-02 07:50:00|7335.21|7335.21|7347.2|7347.2|7347.2|7347.2|7332.29|7332.29|0
1630569300000|2021-09-02 07:55:00|7345.29|7345.29|7351.26|7351.26|7351.51|7351.51|7344.27|7344.27|0
1630569600000|2021-09-02 08:00:00|7351.75|7351.75|7351.12|7351.12|7356.93|7356.93|7351.12|7351.12|0
1630569900000|2021-09-02 08:05:00|7350.74|7350.74|7362.83|7362.83|7362.83|7362.83|7346.44|7346.44|0
1630570200000|2021-09-02 08:10:00|7362.45|7362.45|7362.8|7362.8|7363.97|7363.97|7361.68|7361.68|0
1630570500000|2021-09-02 08:15:00|7362.92|7362.92|7354.42|7354.42|7363.22|7363.22|7354.3|7354.3|0
1630570800000|2021-09-02 08:20:00|7356.71|7356.71|7350.51|7350.51|7357.27|7357.27|7349.01|7349.01|0
1630571100000|2021-09-02 08:25:00|7350.01|7350.01|7348.7|7348.7|7350.28|7350.28|7346.42|7346.42|0
1630571400000|2021-09-02 08:30:00|7347.94|7347.94|7350.27|7350.27|7350.27|7350.27|7347.64|7347.64|0
1630571700000|2021-09-02 08:35:00|7350.98|7350.98|7358.5|7358.5|7359.57|7359.57|7350.98|7350.98|0
1630572000000|2021-09-02 08:40:00|7358.24|7358.24|7347.6|7347.6|7358.24|7358.24|7345.82|7345.82|0
1630572300000|2021-09-02 08:45:00|7347.11|7347.11|7349.26|7349.26|7349.38|7349.38|7345.61|7345.61|0
1630572600000|2021-09-02 08:50:00|7349.39|7349.39|7344.6|7344.6|7350.2|7350.2|7344.6|7344.6|0
1630572900000|2021-09-02 08:55:00|7345.16|7345.16|7348.68|7348.68|7351.29|7351.29|7342.91|7342.91|0
1630573200000|2021-09-02 09:00:00|7349.44|7349.44|7349.81|7349.81|7351.13|7351.13|7347.62|7347.62|0
1630573500000|2021-09-02 09:05:00|7350.3|7350.3|7346.81|7346.81|7350.3|7350.3|7346.79|7346.79|0
1630573800000|2021-09-02 09:10:00|7346.62|7346.62|7347.16|7347.16|7347.2|7347.2|7346.33|7346.33|0
1630574100000|2021-09-02 09:15:00|7347.73|7347.73|7344.57|7344.57|7349.72|7349.72|7344.57|7344.57|0
1630574400000|2021-09-02 09:20:00|7344.39|7344.39|7338.36|7338.36|7344.39|7344.39|7338.36|7338.36|0
1630574700000|2021-09-02 09:25:00|7338.49|7338.49|7341.52|7341.52|7341.65|7341.65|7336.65|7336.65|0
1630575000000|2021-09-02 09:30:00|7341.27|7341.27|7342.24|7342.24|7342.24|7342.24|7340.15|7340.15|0
1630575300000|2021-09-02 09:35:00|7342.73|7342.73|7345|7345|7345.37|7345.37|7342.73|7342.73|0
1630575600000|2021-09-02 09:40:00|7345.5|7345.5|7341.31|7341.31|7347.12|7347.12|7341.31|7341.31|0
1630575900000|2021-09-02 09:45:00|7341.44|7341.44|7346.16|7346.16|7346.61|7346.61|7341.44|7341.44|0
1630576200000|2021-09-02 09:50:00|7346.8|7346.8|7348.2|7348.2|7348.2|7348.2|7345.63|7345.63|0
1630576500000|2021-09-02 09:55:00|7347.83|7347.83|7348.93|7348.93|7349.29|7349.29|7346.84|7346.84|0
1630576800000|2021-09-02 10:00:00|7349.19|7349.19|7348|7348|7349.7|7349.7|7343.62|7343.62|0
1630577100000|2021-09-02 10:05:00|7347.49|7347.49|7339.61|7339.61|7347.49|7347.49|7339.23|7339.23|0
1630577400000|2021-09-02 10:10:00|7339.86|7339.86|7339.13|7339.13|7340.93|7340.93|7339.13|7339.13|0
1630577700000|2021-09-02 10:15:00|7338.24|7338.24|7333.29|7333.29|7338.61|7338.61|7333.29|7333.29|0
1630578000000|2021-09-02 10:20:00|7332.71|7332.71|7337.49|7337.49|7337.49|7337.49|7331.82|7331.82|0
1630578300000|2021-09-02 10:25:00|7337.11|7337.11|7339.97|7339.97|7341.18|7341.18|7337.11|7337.11|0
1630578600000|2021-09-02 10:30:00|7339.48|7339.48|7339.61|7339.61|7339.97|7339.97|7335.88|7335.88|0
1630578900000|2021-09-02 10:35:00|7339.91|7339.91|7344.38|7344.38|7344.58|7344.58|7339.91|7339.91|0
1630579200000|2021-09-02 10:40:00|7344|7344|7345.69|7345.69|7347.17|7347.17|7343.36|7343.36|0
1630579500000|2021-09-02 10:45:00|7345.9|7345.9|7343.95|7343.95|7345.9|7345.9|7342.58|7342.58|0
1630579800000|2021-09-02 10:50:00|7343.46|7343.46|7335.29|7335.29|7343.46|7343.46|7334.56|7334.56|0
1630580100000|2021-09-02 10:55:00|7335.5|7335.5|7333.4|7333.4|7336.65|7336.65|7331.77|7331.77|0
1630580400000|2021-09-02 11:00:00|7333.78|7333.78|7338.68|7338.68|7338.68|7338.68|7333.78|7333.78|0
1630580700000|2021-09-02 11:05:00|7338.94|7338.94|7341.2|7341.2|7341.95|7341.95|7337.85|7337.85|0
1630581000000|2021-09-02 11:10:00|7341.38|7341.38|7341.59|7341.59|7341.59|7341.59|7340.99|7340.99|0
1630581300000|2021-09-02 11:15:00|7341.96|7341.96|7342.11|7342.11|7344.07|7344.07|7341.86|7341.86|0
1630581600000|2021-09-02 11:20:00|7342.82|7342.82|7345|7345|7345|7345|7342.82|7342.82|0
1630581900000|2021-09-02 11:25:00|7345.58|7345.58|7346.51|7346.51|7347.02|7347.02|7345.58|7345.58|0
1630582200000|2021-09-02 11:30:00|7345.8|7345.8|7347.48|7347.48|7347.48|7347.48|7345.3|7345.3|0
1630582500000|2021-09-02 11:35:00|7347.74|7347.74|7345.36|7345.36|7347.74|7347.74|7345.07|7345.07|0
1630582800000|2021-09-02 11:40:00|7344.98|7344.98|7351.06|7351.06|7351.56|7351.56|7344.22|7344.22|0
1630583100000|2021-09-02 11:45:00|7352.5|7352.5|7347.68|7347.68|7353.12|7353.12|7347.68|7347.68|0
1630583400000|2021-09-02 11:50:00|7348.19|7348.19|7339.96|7339.96|7348.99|7348.99|7339.96|7339.96|0
1630583700000|2021-09-02 11:55:00|7339.67|7339.67|7338.77|7338.77|7342.92|7342.92|7338.77|7338.77|0
1630584000000|2021-09-02 12:00:00|7338.39|7338.39|7338.88|7338.88|7339.37|7339.37|7337.3|7337.3|0
1630584300000|2021-09-02 12:05:00|7339.9|7339.9|7339.96|7339.96|7340.25|7340.25|7338.5|7338.5|0
1630584600000|2021-09-02 12:10:00|7340.67|7340.67|7345.7|7345.7|7345.7|7345.7|7339.83|7339.83|0
1630584900000|2021-09-02 12:15:00|7346.07|7346.07|7350.75|7350.75|7350.75|7350.75|7346.07|7346.07|0
1630585200000|2021-09-02 12:20:00|7350.46|7350.46|7351.01|7351.01|7351.22|7351.22|7349.73|7349.73|0
1630585500000|2021-09-02 12:25:00|7350.72|7350.72|7354.32|7354.32|7354.7|7354.7|7350.72|7350.72|0
1630585800000|2021-09-02 12:30:00|7353.94|7353.94|7355.06|7355.06|7356.18|7356.18|7353.94|7353.94|0
1630586100000|2021-09-02 12:35:00|7355.55|7355.55|7354.75|7354.75|7356.31|7356.31|7351.77|7351.77|0
1630586400000|2021-09-02 12:40:00|7355.46|7355.46|7368.44|7368.44|7368.57|7368.57|7355.46|7355.46|0
1630586700000|2021-09-02 12:45:00|7368.31|7368.31|7371.13|7371.13|7372.87|7372.87|7368.31|7368.31|0
1630587000000|2021-09-02 12:50:00|7369.73|7369.73|7370.24|7370.24|7370.88|7370.88|7365.48|7365.48|0
1630587300000|2021-09-02 12:55:00|7369.95|7369.95|7370.19|7370.19|7370.42|7370.42|7368.5|7368.5|0
1630587600000|2021-09-02 13:00:00|7369.7|7369.7|7365.25|7365.25|7369.7|7369.7|7364.57|7364.57|0
1630587900000|2021-09-02 13:05:00|7365.63|7365.63|7365.45|7365.45|7366.34|7366.34|7362.81|7362.81|0
1630588200000|2021-09-02 13:10:00|7366.16|7366.16|7374.31|7374.31|7374.57|7374.57|7366.16|7366.16|0
1630588500000|2021-09-02 13:15:00|7375.03|7375.03|7375.83|7375.83|7378.12|7378.12|7374.2|7374.2|0
1630588800000|2021-09-02 13:20:00|7376.59|7376.59|7380.65|7380.65|7380.92|7380.92|7375.5|7375.5|0
1630589100000|2021-09-02 13:25:00|7380.35|7380.35|7383.57|7383.57|7385.54|7385.54|7380.06|7380.06|0
1630589400000|2021-09-02 13:30:00|7383.19|7383.19|7381.72|7381.72|7386.11|7386.11|7381.34|7381.34|0
1630589700000|2021-09-02 13:35:00|7381.34|7381.34|7375.7|7375.7|7381.34|7381.34|7371.95|7371.95|0
1630590000000|2021-09-02 13:40:00|7376.26|7376.26|7378.44|7378.44|7380.12|7380.12|7375.11|7375.11|0
1630590300000|2021-09-02 13:45:00|7377.68|7377.68|7370.78|7370.78|7380.68|7380.68|7370.78|7370.78|0
1630590600000|2021-09-02 13:50:00|7370.28|7370.28|7369.36|7369.36|7370.28|7370.28|7365.55|7365.55|0
1630590900000|2021-09-02 13:55:00|7370|7370|7364.5|7364.5|7373.77|7373.77|7364.13|7364.13|0
1630591200000|2021-09-02 14:00:00|7364.62|7364.62|7364.25|7364.25|7367.55|7367.55|7363.35|7363.35|0
1630591500000|2021-09-02 14:05:00|7363.62|7363.62|7362.14|7362.14|7364.96|7364.96|7362.14|7362.14|0
1630591800000|2021-09-02 14:10:00|7362.65|7362.65|7365.61|7365.61|7365.61|7365.61|7361.05|7361.05|0
1630592100000|2021-09-02 14:15:00|7366|7366|7368.26|7368.26|7372.1|7372.1|7365.7|7365.7|0
1630592400000|2021-09-02 14:20:00|7367.97|7367.97|7372.31|7372.31|7372.56|7372.56|7367.75|7367.75|0
1630592700000|2021-09-02 14:25:00|7372.1|7372.1|7372.33|7372.33|7372.71|7372.71|7368.1|7368.1|0
1630593000000|2021-09-02 14:30:00|7372.04|7372.04|7374.6|7374.6|7375.47|7375.47|7372.04|7372.04|0
1630593300000|2021-09-02 14:35:00|7374.21|7374.21|7373.44|7373.44|7378.48|7378.48|7372.16|7372.16|0
1630593600000|2021-09-02 14:40:00|7373.15|7373.15|7374.89|7374.89|7376.61|7376.61|7373.13|7373.13|0
1630593900000|2021-09-02 14:45:00|7374.76|7374.76|7376.41|7376.41|7377.03|7377.03|7373.43|7373.43|0
1630594200000|2021-09-02 14:50:00|7376.67|7376.67|7380.56|7380.56|7380.82|7380.82|7376.41|7376.41|0
1630594500000|2021-09-02 14:55:00|7381.07|7381.07|7386.18|7386.18|7386.18|7386.18|7380.76|7380.76|0
1630594800000|2021-09-02 15:00:00|7385.55|7385.55|7377.5|7377.5|7385.93|7385.93|7377.37|7377.37|0
1630595100000|2021-09-02 15:05:00|7378.13|7378.13|7379.88|7379.88|7380.72|7380.72|7378.13|7378.13|0
1630595400000|2021-09-02 15:10:00|7380.14|7380.14|7373.7|7373.7|7380.32|7380.32|7373.43|7373.43|0
1630595700000|2021-09-02 15:15:00|7373.41|7373.41|7377.02|7377.02|7377.02|7377.02|7369.42|7369.42|0
1630596000000|2021-09-02 15:20:00|7376.63|7376.63|7369.42|7369.42|7376.63|7376.63|7368.68|7368.68|0
1630596300000|2021-09-02 15:25:00|7369.04|7369.04|7373.16|7373.16|7373.16|7373.16|7369.04|7369.04|0
1630653300000|2021-09-03 07:15:00|7385.31|7385.31|7390.53|7390.53|7391.52|7391.52|7382.21|7382.21|0
1630653600000|2021-09-03 07:20:00|7390.04|7390.04|7402.31|7402.31|7402.31|7402.31|7390.04|7390.04|0
1630653900000|2021-09-03 07:25:00|7401.03|7401.03|7397.18|7397.18|7405.52|7405.52|7394.94|7394.94|0
1630654200000|2021-09-03 07:30:00|7398.17|7398.17|7400.19|7400.19|7405.21|7405.21|7396.9|7396.9|0
1630654500000|2021-09-03 07:35:00|7401.62|7401.62|7399.04|7399.04|7401.62|7401.62|7398.11|7398.11|0
1630654800000|2021-09-03 07:40:00|7399.53|7399.53|7398.16|7398.16|7402.72|7402.72|7397.76|7397.76|0
1630655100000|2021-09-03 07:45:00|7397.84|7397.84|7410.01|7410.01|7410.44|7410.44|7396.57|7396.57|0
1630655400000|2021-09-03 07:50:00|7410.32|7410.32|7410.26|7410.26|7411.24|7411.24|7406.79|7406.79|0
1630655700000|2021-09-03 07:55:00|7409.31|7409.31|7417.26|7417.26|7417.26|7417.26|7407.82|7407.82|0
1630656000000|2021-09-03 08:00:00|7416.94|7416.94|7412.51|7412.51|7417.26|7417.26|7412.51|7412.51|0
1630656300000|2021-09-03 08:05:00|7411.8|7411.8|7415.15|7415.15|7415.46|7415.46|7411.8|7411.8|0
1630656600000|2021-09-03 08:10:00|7415.46|7415.46|7409.54|7409.54|7415.78|7415.78|7409.54|7409.54|0
1630656900000|2021-09-03 08:15:00|7409.85|7409.85|7411.78|7411.78|7412.42|7412.42|7409.05|7409.05|0
1630657200000|2021-09-03 08:20:00|7412.1|7412.1|7410.13|7410.13|7412.1|7412.1|7408.56|7408.56|0
1630657500000|2021-09-03 08:25:00|7410.76|7410.76|7410.63|7410.63|7411.85|7411.85|7409.35|7409.35|0
1630657800000|2021-09-03 08:30:00|7410.13|7410.13|7412.66|7412.66|7413.8|7413.8|7410.13|7410.13|0
1630658100000|2021-09-03 08:35:00|7412.1|7412.1|7412.42|7412.42|7412.92|7412.92|7410.53|7410.53|0
1630658400000|2021-09-03 08:40:00|7412.8|7412.8|7417.7|7417.7|7418.68|7418.68|7412.8|7412.8|0
1630658700000|2021-09-03 08:45:00|7418.33|7418.33|7418.76|7418.76|7419.13|7419.13|7416.32|7416.32|0
1630659000000|2021-09-03 08:50:00|7418.57|7418.57|7416.04|7416.04|7422.03|7422.03|7415.69|7415.69|0
1630659300000|2021-09-03 08:55:00|7416.36|7416.36|7415.71|7415.71|7417.58|7417.58|7415.71|7415.71|0
1630659600000|2021-09-03 09:00:00|7415.39|7415.39|7415.42|7415.42|7416.06|7416.06|7412.56|7412.56|0
1630659900000|2021-09-03 09:05:00|7415.24|7415.24|7416.59|7416.59|7416.59|7416.59|7414.01|7414.01|0
1630660200000|2021-09-03 09:10:00|7415.63|7415.63|7414.74|7414.74|7418.17|7418.17|7414.74|7414.74|0
1630660500000|2021-09-03 09:15:00|7415.37|7415.37|7413.52|7413.52|7417.32|7417.32|7413.52|7413.52|0
1630660800000|2021-09-03 09:20:00|7413.2|7413.2|7410.3|7410.3|7414.16|7414.16|7408.77|7408.77|0
1630661100000|2021-09-03 09:25:00|7410.59|7410.59|7405.19|7405.19|7411.08|7411.08|7404.1|7404.1|0
1630661400000|2021-09-03 09:30:00|7405.77|7405.77|7406.88|7406.88|7409.83|7409.83|7404.51|7404.51|0
1630661700000|2021-09-03 09:35:00|7409.43|7409.43|7407.46|7407.46|7411.11|7411.11|7407.08|7407.08|0
1630662000000|2021-09-03 09:40:00|7408.1|7408.1|7412.17|7412.17|7413.28|7413.28|7407.78|7407.78|0
1630662300000|2021-09-03 09:45:00|7412.49|7412.49|7410.13|7410.13|7412.81|7412.81|7408.22|7408.22|0
1630662600000|2021-09-03 09:50:00|7410.51|7410.51|7406.8|7406.8|7410.51|7410.51|7406.8|7406.8|0
1630662900000|2021-09-03 09:55:00|7406.16|7406.16|7406.4|7406.4|7407.03|7407.03|7403.37|7403.37|0
1630663200000|2021-09-03 10:00:00|7406.08|7406.08|7407.13|7407.13|7408.86|7408.86|7406.06|7406.06|0
1630663500000|2021-09-03 10:05:00|7407.84|7407.84|7408.75|7408.75|7408.75|7408.75|7406.66|7406.66|0
1630663800000|2021-09-03 10:10:00|7409.25|7409.25|7412.23|7412.23|7412.75|7412.75|7409.25|7409.25|0
1630664100000|2021-09-03 10:15:00|7412.55|7412.55|7414.8|7414.8|7421.1|7421.1|7412.55|7412.55|0
1630664400000|2021-09-03 10:20:00|7414.99|7414.99|7416.27|7416.27|7416.27|7416.27|7413.66|7413.66|0
1630664700000|2021-09-03 10:25:00|7416.65|7416.65|7418.24|7418.24|7418.56|7418.56|7415.62|7415.62|0
1630665000000|2021-09-03 10:30:00|7417.92|7417.92|7419.93|7419.93|7419.93|7419.93|7416.79|7416.79|0
1630665300000|2021-09-03 10:35:00|7420.56|7420.56|7423.85|7423.85|7423.85|7423.85|7420.56|7420.56|0
1630665600000|2021-09-03 10:40:00|7423.54|7423.54|7425.48|7425.48|7427.94|7427.94|7423.36|7423.36|0
1630665900000|2021-09-03 10:45:00|7424.99|7424.99|7437.62|7437.62|7437.88|7437.88|7424.49|7424.49|0
1630666200000|2021-09-03 10:50:00|7436.48|7436.48|7431.96|7431.96|7437.7|7437.7|7431.24|7431.24|0
1630666500000|2021-09-03 10:55:00|7431.08|7431.08|7433.99|7433.99|7433.99|7433.99|7428.98|7428.98|0
1630666800000|2021-09-03 11:00:00|7434.62|7434.62|7433.53|7433.53|7436.05|7436.05|7433.53|7433.53|0
1630667100000|2021-09-03 11:05:00|7433.24|7433.24|7435.22|7435.22|7435.54|7435.54|7432.67|7432.67|0
1630667400000|2021-09-03 11:10:00|7434.72|7434.72|7437.62|7437.62|7437.94|7437.94|7434.72|7434.72|0
1630667700000|2021-09-03 11:15:00|7437.3|7437.3|7436.19|7436.19|7437.62|7437.62|7435.11|7435.11|0
1630668000000|2021-09-03 11:20:00|7436.69|7436.69|7439.85|7439.85|7439.85|7439.85|7436.62|7436.62|0
1630668300000|2021-09-03 11:25:00|7440.56|7440.56|7438.75|7438.75|7444.37|7444.37|7438.75|7438.75|0
1630668600000|2021-09-03 11:30:00|7438.44|7438.44|7430.87|7430.87|7438.44|7438.44|7430.87|7430.87|0
1630668900000|2021-09-03 11:35:00|7430.15|7430.15|7432.55|7432.55|7434.52|7434.52|7430.15|7430.15|0
1630669200000|2021-09-03 11:40:00|7431.12|7431.12|7430.61|7430.61|7432.16|7432.16|7428.99|7428.99|0
1630669500000|2021-09-03 11:45:00|7431.32|7431.32|7435.97|7435.97|7437|7437|7431.32|7431.32|0
1630669800000|2021-09-03 11:50:00|7435.33|7435.33|7435.97|7435.97|7437.45|7437.45|7435.33|7435.33|0
1630670100000|2021-09-03 11:55:00|7436.29|7436.29|7431.13|7431.13|7436.29|7436.29|7430.85|7430.85|0
1630670400000|2021-09-03 12:00:00|7431.63|7431.63|7435.21|7435.21|7435.21|7435.21|7431.44|7431.44|0
1630670700000|2021-09-03 12:05:00|7434.92|7434.92|7431.47|7431.47|7435.24|7435.24|7431.47|7431.47|0
1630671000000|2021-09-03 12:10:00|7430.76|7430.76|7426.98|7426.98|7431.78|7431.78|7426.35|7426.35|0
1630671300000|2021-09-03 12:15:00|7427.3|7427.3|7427.14|7427.14|7429.3|7429.3|7425.75|7425.75|0
1630671600000|2021-09-03 12:20:00|7427.63|7427.63|7428.76|7428.76|7428.76|7428.76|7426.29|7426.29|0
1630671900000|2021-09-03 12:25:00|7429.75|7429.75|7432.31|7432.31|7432.87|7432.87|7429.11|7429.11|0
1630672200000|2021-09-03 12:30:00|7431.6|7431.6|7432.92|7432.92|7436.14|7436.14|7425.68|7425.68|0
1630672500000|2021-09-03 12:35:00|7432.71|7432.71|7430.99|7430.99|7436.22|7436.22|7430.17|7430.17|0
1630672800000|2021-09-03 12:40:00|7430.67|7430.67|7427.15|7427.15|7430.67|7430.67|7423.59|7423.59|0
1630673100000|2021-09-03 12:45:00|7427.45|7427.45|7422.13|7422.13|7427.56|7427.56|7422.13|7422.13|0
1630673400000|2021-09-03 12:50:00|7421.42|7421.42|7423.44|7423.44|7424.31|7424.31|7420.84|7420.84|0
1630673700000|2021-09-03 12:55:00|7425.35|7425.35|7429.01|7429.01|7429.51|7429.51|7425.35|7425.35|0
1630674000000|2021-09-03 13:00:00|7428.52|7428.52|7431.4|7431.4|7431.72|7431.72|7427.27|7427.27|0
1630674300000|2021-09-03 13:05:00|7430.76|7430.76|7431.37|7431.37|7433.69|7433.69|7430.12|7430.12|0
1630674600000|2021-09-03 13:10:00|7431.07|7431.07|7430.02|7430.02|7433.66|7433.66|7428.75|7428.75|0
1630674900000|2021-09-03 13:15:00|7429.64|7429.64|7415.67|7415.67|7429.64|7429.64|7415.67|7415.67|0
1630675200000|2021-09-03 13:20:00|7414.68|7414.68|7392.45|7392.45|7415.64|7415.64|7392.17|7392.17|0
1630675500000|2021-09-03 13:25:00|7391.74|7391.74|7382.17|7382.17|7393.02|7393.02|7381.36|7381.36|0
1630675800000|2021-09-03 13:30:00|7382.55|7382.55|7385.69|7385.69|7394.68|7394.68|7382.17|7382.17|0
1630676100000|2021-09-03 13:35:00|7385.2|7385.2|7383.03|7383.03|7387.26|7387.26|7382.91|7382.91|0
1630676400000|2021-09-03 13:40:00|7383.22|7383.22|7387.03|7387.03|7388.1|7388.1|7381.25|7381.25|0
1630676700000|2021-09-03 13:45:00|7386.74|7386.74|7383.82|7383.82|7387.31|7387.31|7380.9|7380.9|0
1630677000000|2021-09-03 13:50:00|7383.64|7383.64|7378.24|7378.24|7383.64|7383.64|7369.84|7369.84|0
1630677300000|2021-09-03 13:55:00|7379.19|7379.19|7388.09|7388.09|7388.8|7388.8|7376.93|7376.93|0
1630677600000|2021-09-03 14:00:00|7388.41|7388.41|7392.67|7392.67|7392.86|7392.86|7384.04|7384.04|0
1630677900000|2021-09-03 14:05:00|7392.35|7392.35|7395.17|7395.17|7396.87|7396.87|7390.61|7390.61|0
1630678200000|2021-09-03 14:10:00|7394.79|7394.79|7402.47|7402.47|7402.47|7402.47|7386.82|7386.82|0
1630678500000|2021-09-03 14:15:00|7402.28|7402.28|7406.4|7406.4|7410.87|7410.87|7399.78|7399.78|0
1630678800000|2021-09-03 14:20:00|7405.45|7405.45|7410.69|7410.69|7412.55|7412.55|7404.74|7404.74|0
1630679100000|2021-09-03 14:25:00|7410.5|7410.5|7405.3|7405.3|7411|7411|7402.15|7402.15|0
1630679400000|2021-09-03 14:30:00|7405|7405|7405.19|7405.19|7405.19|7405.19|7398.08|7398.08|0
1630679700000|2021-09-03 14:35:00|7405|7405|7404.26|7404.26|7406.44|7406.44|7400.89|7400.89|0
1630680000000|2021-09-03 14:40:00|7403.88|7403.88|7401.9|7401.9|7404.85|7404.85|7398.02|7398.02|0
1630680300000|2021-09-03 14:45:00|7400.48|7400.48|7408.54|7408.54|7408.86|7408.86|7399.23|7399.23|0
1630680600000|2021-09-03 14:50:00|7407.83|7407.83|7403.88|7403.88|7407.83|7407.83|7402.8|7402.8|0
1630680900000|2021-09-03 14:55:00|7403.59|7403.59|7398.39|7398.39|7403.59|7403.59|7396.15|7396.15|0
1630681200000|2021-09-03 15:00:00|7398.09|7398.09|7401.73|7401.73|7404.94|7404.94|7397.34|7397.34|0
1630681500000|2021-09-03 15:05:00|7401.02|7401.02|7397.96|7397.96|7401.02|7401.02|7396.21|7396.21|0
1630681800000|2021-09-03 15:10:00|7396.87|7396.87|7394.44|7394.44|7397.88|7397.88|7394.25|7394.25|0
1630682100000|2021-09-03 15:15:00|7394.25|7394.25|7388.94|7388.94|7394.25|7394.25|7387.27|7387.27|0
1630682400000|2021-09-03 15:20:00|7388.62|7388.62|7391.99|7391.99|7391.99|7391.99|7387.41|7387.41|0
1630682700000|2021-09-03 15:25:00|7392.7|7392.7|7402.38|7402.38|7402.38|7402.38|7389.14|7389.14|0
1630912500000|2021-09-06 07:15:00|7405.52|7405.52|7407.68|7407.68|7412.08|7412.08|7403.07|7403.07|0
1630912800000|2021-09-06 07:20:00|7407.97|7407.97|7410.06|7410.06|7414.06|7414.06|7407.97|7407.97|0
1630913100000|2021-09-06 07:25:00|7408.63|7408.63|7414.03|7414.03|7414.03|7414.03|7406.27|7406.27|0
1630913400000|2021-09-06 07:30:00|7414.61|7414.61|7415.03|7415.03|7416.3|7416.3|7413.27|7413.27|0
1630913700000|2021-09-06 07:35:00|7416.02|7416.02|7421.46|7421.46|7421.83|7421.83|7416.02|7416.02|0
1630914000000|2021-09-06 07:40:00|7420.18|7420.18|7411.47|7411.47|7420.18|7420.18|7411.47|7411.47|0
1630914300000|2021-09-06 07:45:00|7411.28|7411.28|7406.32|7406.32|7411.84|7411.84|7405.17|7405.17|0
1630914600000|2021-09-06 07:50:00|7407.27|7407.27|7399.25|7399.25|7407.27|7407.27|7399.25|7399.25|0
1630914900000|2021-09-06 07:55:00|7398.54|7398.54|7398.68|7398.68|7400.88|7400.88|7397.83|7397.83|0
1630915200000|2021-09-06 08:00:00|7398.89|7398.89|7399.89|7399.89|7401.13|7401.13|7398.89|7398.89|0
1630915500000|2021-09-06 08:05:00|7399.39|7399.39|7398.55|7398.55|7399.97|7399.97|7393.9|7393.9|0
1630915800000|2021-09-06 08:10:00|7399.18|7399.18|7403.47|7403.47|7404.27|7404.27|7399.18|7399.18|0
1630916100000|2021-09-06 08:15:00|7403.1|7403.1|7407.84|7407.84|7407.84|7407.84|7403.1|7403.1|0
1630916400000|2021-09-06 08:20:00|7407.46|7407.46|7408.11|7408.11|7408.67|7408.67|7406.59|7406.59|0
1630916700000|2021-09-06 08:25:00|7407.15|7407.15|7408.27|7408.27|7408.77|7408.77|7404.91|7404.91|0
1630917000000|2021-09-06 08:30:00|7407.28|7407.28|7403.27|7403.27|7407.91|7407.91|7403.27|7403.27|0
1630917300000|2021-09-06 08:35:00|7403.83|7403.83|7401.29|7401.29|7405.26|7405.26|7400.41|7400.41|0
1630917600000|2021-09-06 08:40:00|7401.47|7401.47|7403.05|7403.05|7406.17|7406.17|7401.1|7401.1|0
1630917900000|2021-09-06 08:45:00|7402.41|7402.41|7408.13|7408.13|7408.13|7408.13|7402.03|7402.03|0
1630918200000|2021-09-06 08:50:00|7408.45|7408.45|7410.89|7410.89|7414.17|7414.17|7408.32|7408.32|0
1630918500000|2021-09-06 08:55:00|7410.4|7410.4|7410.02|7410.02|7411.92|7411.92|7407.86|7407.86|0
1630918800000|2021-09-06 09:00:00|7410.4|7410.4|7407.15|7407.15|7410.58|7410.58|7407.15|7407.15|0
1630919100000|2021-09-06 09:05:00|7407.53|7407.53|7408.79|7408.79|7410.44|7410.44|7407.53|7407.53|0
1630919400000|2021-09-06 09:10:00|7408.08|7408.08|7408.22|7408.22|7410.97|7410.97|7407.76|7407.76|0
1630919700000|2021-09-06 09:15:00|7409.64|7409.64|7408.43|7408.43|7413.54|7413.54|7408.43|7408.43|0
1630920000000|2021-09-06 09:20:00|7408.22|7408.22|7409.16|7409.16|7409.64|7409.64|7407.29|7407.29|0
1630920300000|2021-09-06 09:25:00|7410.59|7410.59|7411.52|7411.52|7411.52|7411.52|7407.48|7407.48|0
1630920600000|2021-09-06 09:30:00|7412.95|7412.95|7413.58|7413.58|7414.61|7414.61|7412.31|7412.31|0
1630920900000|2021-09-06 09:35:00|7412.63|7412.63|7412.96|7412.96|7415.05|7415.05|7412.07|7412.07|0
1630921200000|2021-09-06 09:40:00|7413.15|7413.15|7411.9|7411.9|7413.62|7413.62|7411.35|7411.35|0
1630921500000|2021-09-06 09:45:00|7412.4|7412.4|7413.13|7413.13|7415.62|7415.62|7411.9|7411.9|0
1630921800000|2021-09-06 09:50:00|7413.32|7413.32|7411.86|7411.86|7413.96|7413.96|7411.86|7411.86|0
1630922100000|2021-09-06 09:55:00|7409.71|7409.71|7408.86|7408.86|7409.71|7409.71|7407.91|7407.91|0
1630922400000|2021-09-06 10:00:00|7409.18|7409.18|7420.52|7420.52|7420.52|7420.52|7409.18|7409.18|0
1630922700000|2021-09-06 10:05:00|7420.33|7420.33|7422.01|7422.01|7422.01|7422.01|7420.01|7420.01|0
1630923000000|2021-09-06 10:10:00|7421.63|7421.63|7424.06|7424.06|7424.81|7424.81|7421.63|7421.63|0
1630923300000|2021-09-06 10:15:00|7424.24|7424.24|7427.21|7427.21|7427.21|7427.21|7420.2|7420.2|0
1630923600000|2021-09-06 10:20:00|7426.89|7426.89|7424.09|7424.09|7429.41|7429.41|7424.09|7424.09|0
1630923900000|2021-09-06 10:25:00|7424.8|7424.8|7425.54|7425.54|7429.57|7429.57|7423.76|7423.76|0
1630924200000|2021-09-06 10:30:00|7424.83|7424.83|7427.9|7427.9|7428.4|7428.4|7423.73|7423.73|0
1630924500000|2021-09-06 10:35:00|7427.71|7427.71|7428.24|7428.24|7430.14|7430.14|7427.71|7427.71|0
1630924800000|2021-09-06 10:40:00|7428.87|7428.87|7428.64|7428.64|7429.19|7429.19|7426.78|7426.78|0
1630925100000|2021-09-06 10:45:00|7428.32|7428.32|7429.23|7429.23|7429.23|7429.23|7426.98|7426.98|0
1630925400000|2021-09-06 10:50:00|7429.99|7429.99|7430.12|7430.12|7430.75|7430.75|7429.75|7429.75|0
1630925700000|2021-09-06 10:55:00|7429.48|7429.48|7429.65|7429.65|7429.79|7429.79|7428.11|7428.11|0
1630926000000|2021-09-06 11:00:00|7429.97|7429.97|7427.82|7427.82|7430.91|7430.91|7427.82|7427.82|0
1630926300000|2021-09-06 11:05:00|7429.25|7429.25|7427.99|7427.99|7429.26|7429.26|7427.82|7427.82|0
1630926600000|2021-09-06 11:10:00|7427.8|7427.8|7427.04|7427.04|7429.08|7429.08|7426.48|7426.48|0
1630926900000|2021-09-06 11:15:00|7426.72|7426.72|7431.19|7431.19|7431.83|7431.83|7426.72|7426.72|0
1630927200000|2021-09-06 11:20:00|7431.69|7431.69|7430.43|7430.43|7431.94|7431.94|7429.72|7429.72|0
1630927500000|2021-09-06 11:25:00|7429.72|7429.72|7427.64|7427.64|7429.72|7429.72|7426.89|7426.89|0
1630927800000|2021-09-06 11:30:00|7427.93|7427.93|7426.52|7426.52|7428.35|7428.35|7426.43|7426.43|0
1630928100000|2021-09-06 11:35:00|7427.95|7427.95|7430.86|7430.86|7430.86|7430.86|7425.32|7425.32|0
1630928400000|2021-09-06 11:40:00|7431.81|7431.81|7434.09|7434.09|7434.09|7434.09|7431.81|7431.81|0
1630928700000|2021-09-06 11:45:00|7433.46|7433.46|7433.25|7433.25|7433.46|7433.46|7430.91|7430.91|0
1630929000000|2021-09-06 11:50:00|7433.74|7433.74|7437.01|7437.01|7437.33|7437.33|7433.74|7433.74|0
1630929300000|2021-09-06 11:55:00|7437.65|7437.65|7436.61|7436.61|7437.82|7437.82|7436.22|7436.22|0
1630929600000|2021-09-06 12:00:00|7435.84|7435.84|7439.19|7439.19|7439.51|7439.51|7435.84|7435.84|0
1630929900000|2021-09-06 12:05:00|7438.9|7438.9|7435.73|7435.73|7438.93|7438.93|7435.54|7435.54|0
1630930200000|2021-09-06 12:10:00|7435.91|7435.91|7436.87|7436.87|7436.87|7436.87|7435.91|7435.91|0
1630930500000|2021-09-06 12:15:00|7437.51|7437.51|7438.52|7438.52|7441.68|7441.68|7437.51|7437.51|0
1630930800000|2021-09-06 12:20:00|7438.82|7438.82|7442.28|7442.28|7442.28|7442.28|7438.82|7438.82|0
1630931100000|2021-09-06 12:25:00|7441.57|7441.57|7440.3|7440.3|7442.9|7442.9|7440.1|7440.1|0
1630931400000|2021-09-06 12:30:00|7440.49|7440.49|7439.22|7439.22|7440.72|7440.72|7437.29|7437.29|0
1630931700000|2021-09-06 12:35:00|7439.03|7439.03|7434.29|7434.29|7439.03|7439.03|7434.29|7434.29|0
1630932000000|2021-09-06 12:40:00|7433.97|7433.97|7431.21|7431.21|7434.29|7434.29|7429.74|7429.74|0
1630932300000|2021-09-06 12:45:00|7431.84|7431.84|7432.43|7432.43|7434.26|7434.26|7431.84|7431.84|0
1630932600000|2021-09-06 12:50:00|7432.24|7432.24|7429.85|7429.85|7432.24|7432.24|7429.33|7429.33|0
1630932900000|2021-09-06 12:55:00|7428.43|7428.43|7429.06|7429.06|7429.44|7429.44|7426.8|7426.8|0
1630933200000|2021-09-06 13:00:00|7429.35|7429.35|7432.56|7432.56|7433.34|7433.34|7429.35|7429.35|0
1630933500000|2021-09-06 13:05:00|7432.87|7432.87|7430.9|7430.9|7432.87|7432.87|7428.91|7428.91|0
1630933800000|2021-09-06 13:10:00|7431.53|7431.53|7429.26|7429.26|7431.65|7431.65|7429.26|7429.26|0
1630934100000|2021-09-06 13:15:00|7428.94|7428.94|7428.37|7428.37|7428.94|7428.94|7426.84|7426.84|0
1630934400000|2021-09-06 13:20:00|7427.88|7427.88|7428.77|7428.77|7429.2|7429.2|7427.88|7427.88|0
1630934700000|2021-09-06 13:25:00|7429.06|7429.06|7425.94|7425.94|7429.06|7429.06|7425.94|7425.94|0
1630935000000|2021-09-06 13:30:00|7425.47|7425.47|7424.27|7424.27|7425.47|7425.47|7422.07|7422.07|0
1630935300000|2021-09-06 13:35:00|7424.98|7424.98|7430.06|7430.06|7430.06|7430.06|7424.8|7424.8|0
1630935600000|2021-09-06 13:40:00|7429.77|7429.77|7432.21|7432.21|7432.21|7432.21|7429.02|7429.02|0
1630935900000|2021-09-06 13:45:00|7432.7|7432.7|7437.44|7437.44|7437.44|7437.44|7432.7|7432.7|0
1630936200000|2021-09-06 13:50:00|7438.15|7438.15|7436.84|7436.84|7438.71|7438.71|7435.67|7435.67|0
1630936500000|2021-09-06 13:55:00|7437.42|7437.42|7437.11|7437.11|7438.3|7438.3|7434.62|7434.62|0
1630936800000|2021-09-06 14:00:00|7438.63|7438.63|7444.56|7444.56|7444.56|7444.56|7438.63|7438.63|0
1630937100000|2021-09-06 14:05:00|7445.32|7445.32|7443.73|7443.73|7445.81|7445.81|7442.77|7442.77|0
1630937400000|2021-09-06 14:10:00|7443.52|7443.52|7446.46|7446.46|7446.91|7446.91|7441.71|7441.71|0
1630937700000|2021-09-06 14:15:00|7446.75|7446.75|7445.59|7445.59|7446.75|7446.75|7443.63|7443.63|0
1630938000000|2021-09-06 14:20:00|7445.4|7445.4|7441.4|7441.4|7445.59|7445.59|7441.4|7441.4|0
1630938300000|2021-09-06 14:25:00|7441.98|7441.98|7446.32|7446.32|7446.32|7446.32|7441.98|7441.98|0
1630938600000|2021-09-06 14:30:00|7446.51|7446.51|7445.93|7445.93|7447.41|7447.41|7445.93|7445.93|0
1630938900000|2021-09-06 14:35:00|7445.61|7445.61|7441.52|7441.52|7445.61|7445.61|7441.49|7441.49|0
1630939200000|2021-09-06 14:40:00|7441.2|7441.2|7442.35|7442.35|7443.7|7443.7|7441.01|7441.01|0
1630939500000|2021-09-06 14:45:00|7442.03|7442.03|7439.85|7439.85|7442.03|7442.03|7439.01|7439.01|0
1630939800000|2021-09-06 14:50:00|7439.66|7439.66|7435.95|7435.95|7439.66|7439.66|7434.67|7434.67|0
1630940100000|2021-09-06 14:55:00|7435.63|7435.63|7441.65|7441.65|7441.65|7441.65|7435.63|7435.63|0
1630940400000|2021-09-06 15:00:00|7442.36|7442.36|7440.88|7440.88|7444.44|7444.44|7439.71|7439.71|0
1630940700000|2021-09-06 15:05:00|7441.19|7441.19|7438.85|7438.85|7441.19|7441.19|7438.14|7438.14|0
1630941000000|2021-09-06 15:10:00|7438.47|7438.47|7439.05|7439.05|7439.67|7439.67|7438.28|7438.28|0
1630941300000|2021-09-06 15:15:00|7438.46|7438.46|7437.98|7437.98|7438.46|7438.46|7435.91|7435.91|0
1630941600000|2021-09-06 15:20:00|7437.21|7437.21|7436.76|7436.76|7439.21|7439.21|7436.53|7436.53|0
1630941900000|2021-09-06 15:25:00|7436.47|7436.47|7431.6|7431.6|7436.47|7436.47|7430.46|7430.46|0
1630998900000|2021-09-07 07:15:00|7463.84|7463.84|7465.58|7465.58|7465.58|7465.58|7459.07|7459.07|0
1630999200000|2021-09-07 07:20:00|7466.07|7466.07|7459.76|7459.76|7468.41|7468.41|7459.57|7459.57|0
1630999500000|2021-09-07 07:25:00|7460.13|7460.13|7460.26|7460.26|7461.24|7461.24|7457.55|7457.55|0
1630999800000|2021-09-07 07:30:00|7460.63|7460.63|7459.44|7459.44|7460.82|7460.82|7457.75|7457.75|0
1631000100000|2021-09-07 07:35:00|7460.43|7460.43|7450.4|7450.4|7460.43|7460.43|7450.4|7450.4|0
1631000400000|2021-09-07 07:40:00|7449.84|7449.84|7450.98|7450.98|7451.54|7451.54|7446.86|7446.86|0
1631000700000|2021-09-07 07:45:00|7451.97|7451.97|7457.12|7457.12|7461.2|7461.2|7451.97|7451.97|0
1631001000000|2021-09-07 07:50:00|7456.24|7456.24|7458.82|7458.82|7460.88|7460.88|7455.92|7455.92|0
1631001300000|2021-09-07 07:55:00|7457.65|7457.65|7457.29|7457.29|7460.18|7460.18|7455.9|7455.9|0
1631001600000|2021-09-07 08:00:00|7456.34|7456.34|7450.08|7450.08|7456.34|7456.34|7450.08|7450.08|0
1631001900000|2021-09-07 08:05:00|7448.96|7448.96|7447.45|7447.45|7450.91|7450.91|7444.28|7444.28|0
1631002200000|2021-09-07 08:10:00|7448.72|7448.72|7450.97|7450.97|7452.17|7452.17|7446.9|7446.9|0
1631002500000|2021-09-07 08:15:00|7450.79|7450.79|7450.35|7450.35|7451.42|7451.42|7447.52|7447.52|0
1631002800000|2021-09-07 08:20:00|7449.6|7449.6|7448.34|7448.34|7451.63|7451.63|7446.95|7446.95|0
1631003100000|2021-09-07 08:25:00|7448.53|7448.53|7453.2|7453.2|7453.92|7453.92|7446.28|7446.28|0
1631003400000|2021-09-07 08:30:00|7452.88|7452.88|7463.34|7463.34|7465.57|7465.57|7450.95|7450.95|0
1631003700000|2021-09-07 08:35:00|7463.66|7463.66|7467.37|7467.37|7467.37|7467.37|7462.35|7462.35|0
1631004000000|2021-09-07 08:40:00|7466.99|7466.99|7466.01|7466.01|7468.07|7468.07|7465.29|7465.29|0
1631004300000|2021-09-07 08:45:00|7466.97|7466.97|7464.92|7464.92|7467.51|7467.51|7462.11|7462.11|0
1631004600000|2021-09-07 08:50:00|7463.75|7463.75|7465.02|7465.02|7467.85|7467.85|7463.64|7463.64|0
1631004900000|2021-09-07 08:55:00|7464.15|7464.15|7472.54|7472.54|7472.54|7472.54|7464.15|7464.15|0
1631005200000|2021-09-07 09:00:00|7471.79|7471.79|7470.29|7470.29|7471.79|7471.79|7465.82|7465.82|0
1631005500000|2021-09-07 09:05:00|7469.8|7469.8|7468.76|7468.76|7469.8|7469.8|7466.73|7466.73|0
1631005800000|2021-09-07 09:10:00|7468.45|7468.45|7468.02|7468.02|7469.71|7469.71|7467.35|7467.35|0
1631006100000|2021-09-07 09:15:00|7468.52|7468.52|7466.27|7466.27|7470.5|7470.5|7464.7|7464.7|0
1631006400000|2021-09-07 09:20:00|7465.89|7465.89|7464.23|7464.23|7467.93|7467.93|7464.23|7464.23|0
1631006700000|2021-09-07 09:25:00|7465.18|7465.18|7471.59|7471.59|7473.07|7473.07|7464.18|7464.18|0
1631007000000|2021-09-07 09:30:00|7471.4|7471.4|7462.69|7462.69|7471.4|7471.4|7462.05|7462.05|0
1631007300000|2021-09-07 09:35:00|7463.4|7463.4|7468.53|7468.53|7468.53|7468.53|7462.69|7462.69|0
1631007600000|2021-09-07 09:40:00|7467.95|7467.95|7473.37|7473.37|7474.76|7474.76|7467.95|7467.95|0
1631007900000|2021-09-07 09:45:00|7473.95|7473.95|7470.15|7470.15|7473.95|7473.95|7470.15|7470.15|0
1631008200000|2021-09-07 09:50:00|7471.1|7471.1|7470.81|7470.81|7472.76|7472.76|7467.33|7467.33|0
1631008500000|2021-09-07 09:55:00|7471.39|7471.39|7472.44|7472.44|7472.44|7472.44|7470.12|7470.12|0
1631008800000|2021-09-07 10:00:00|7471.8|7471.8|7470.58|7470.58|7472.13|7472.13|7469.34|7469.34|0
1631009100000|2021-09-07 10:05:00|7470.87|7470.87|7477.72|7477.72|7478.39|7478.39|7470.87|7470.87|0
1631009400000|2021-09-07 10:10:00|7478.04|7478.04|7467.14|7467.14|7478.04|7478.04|7467.14|7467.14|0
1631009700000|2021-09-07 10:15:00|7466.82|7466.82|7467.16|7467.16|7467.54|7467.54|7464.18|7464.18|0
1631010000000|2021-09-07 10:20:00|7466.6|7466.6|7465.46|7465.46|7468.64|7468.64|7465.08|7465.08|0
1631010300000|2021-09-07 10:25:00|7466.09|7466.09|7459.02|7459.02|7466.09|7466.09|7459.02|7459.02|0
1631010600000|2021-09-07 10:30:00|7458.27|7458.27|7459.18|7459.18|7460.69|7460.69|7456.43|7456.43|0
1631010900000|2021-09-07 10:35:00|7460.12|7460.12|7461.17|7461.17|7461.36|7461.36|7455.3|7455.3|0
1631011200000|2021-09-07 10:40:00|7461.88|7461.88|7463.85|7463.85|7464.06|7464.06|7461.26|7461.26|0
1631011500000|2021-09-07 10:45:00|7463.35|7463.35|7466.53|7466.53|7466.53|7466.53|7462.98|7462.98|0
1631011800000|2021-09-07 10:50:00|7465.57|7465.57|7468.15|7468.15|7468.15|7468.15|7464.94|7464.94|0
1631012100000|2021-09-07 10:55:00|7468.86|7468.86|7469.65|7469.65|7470.78|7470.78|7467.91|7467.91|0
1631012400000|2021-09-07 11:00:00|7469.94|7469.94|7471.45|7471.45|7473.05|7473.05|7468.46|7468.46|0
1631012700000|2021-09-07 11:05:00|7471.07|7471.07|7472.65|7472.65|7473.6|7473.6|7471.07|7471.07|0
1631013000000|2021-09-07 11:10:00|7471.77|7471.77|7470.26|7470.26|7471.77|7471.77|7467.65|7467.65|0
1631013300000|2021-09-07 11:15:00|7469.94|7469.94|7475.29|7475.29|7475.78|7475.78|7469.94|7469.94|0
1631013600000|2021-09-07 11:20:00|7476.56|7476.56|7477.69|7477.69|7477.69|7477.69|7475.3|7475.3|0
1631013900000|2021-09-07 11:25:00|7478.25|7478.25|7485.99|7485.99|7486.96|7486.96|7477.87|7477.87|0
1631014200000|2021-09-07 11:30:00|7485.5|7485.5|7485.7|7485.7|7485.7|7485.7|7482.74|7482.74|0
1631014500000|2021-09-07 11:35:00|7486.84|7486.84|7487.5|7487.5|7488.37|7488.37|7486.28|7486.28|0
1631014800000|2021-09-07 11:40:00|7486.73|7486.73|7487.14|7487.14|7488.13|7488.13|7484.67|7484.67|0
1631015100000|2021-09-07 11:45:00|7486.18|7486.18|7485.1|7485.1|7487.48|7487.48|7482.83|7482.83|0
1631015400000|2021-09-07 11:50:00|7484.39|7484.39|7485.81|7485.81|7485.81|7485.81|7482.8|7482.8|0
1631015700000|2021-09-07 11:55:00|7486.19|7486.19|7486.01|7486.01|7487.06|7487.06|7484.52|7484.52|0
1631016000000|2021-09-07 12:00:00|7486.19|7486.19|7486.27|7486.27|7486.93|7486.93|7482.24|7482.24|0
1631016300000|2021-09-07 12:05:00|7485.98|7485.98|7484.11|7484.11|7485.98|7485.98|7480.94|7480.94|0
1631016600000|2021-09-07 12:10:00|7483.79|7483.79|7484.44|7484.44|7484.44|7484.44|7482.85|7482.85|0
1631016900000|2021-09-07 12:15:00|7484.12|7484.12|7485.62|7485.62|7485.62|7485.62|7483.56|7483.56|0
1631017200000|2021-09-07 12:20:00|7485.33|7485.33|7485.12|7485.12|7485.62|7485.62|7484.37|7484.37|0
1631017500000|2021-09-07 12:25:00|7484.62|7484.62|7490.76|7490.76|7490.76|7490.76|7484.33|7484.33|0
1631017800000|2021-09-07 12:30:00|7491.48|7491.48|7492.47|7492.47|7493.27|7493.27|7490.76|7490.76|0
1631018100000|2021-09-07 12:35:00|7491.75|7491.75|7495.61|7495.61|7495.61|7495.61|7490.97|7490.97|0
1631018400000|2021-09-07 12:40:00|7495.43|7495.43|7497.04|7497.04|7497.08|7497.08|7494.99|7494.99|0
1631018700000|2021-09-07 12:45:00|7497.42|7497.42|7492.38|7492.38|7497.42|7497.42|7492.38|7492.38|0
1631019000000|2021-09-07 12:50:00|7492.2|7492.2|7494.14|7494.14|7494.43|7494.43|7490.22|7490.22|0
1631019300000|2021-09-07 12:55:00|7493.42|7493.42|7494.08|7494.08|7494.18|7494.18|7492.73|7492.73|0
1631019600000|2021-09-07 13:00:00|7493.77|7493.77|7492.39|7492.39|7494.01|7494.01|7490.78|7490.78|0
1631019900000|2021-09-07 13:05:00|7492.58|7492.58|7496.89|7496.89|7498.44|7498.44|7492.58|7492.58|0
1631020200000|2021-09-07 13:10:00|7496.18|7496.18|7490.8|7490.8|7496.18|7496.18|7490.48|7490.48|0
1631020500000|2021-09-07 13:15:00|7490.09|7490.09|7490.51|7490.51|7491.17|7491.17|7488.54|7488.54|0
1631020800000|2021-09-07 13:20:00|7489.88|7489.88|7487.95|7487.95|7490.57|7490.57|7487.27|7487.27|0
1631021100000|2021-09-07 13:25:00|7488.33|7488.33|7489.27|7489.27|7491.69|7491.69|7488.33|7488.33|0
1631021400000|2021-09-07 13:30:00|7488.56|7488.56|7481.32|7481.32|7489.47|7489.47|7480.22|7480.22|0
1631021700000|2021-09-07 13:35:00|7481.51|7481.51|7479.66|7479.66|7482.44|7482.44|7477.96|7477.96|0
1631022000000|2021-09-07 13:40:00|7479.02|7479.02|7478.6|7478.6|7479.22|7479.22|7473.76|7473.76|0
1631022300000|2021-09-07 13:45:00|7478.22|7478.22|7476.37|7476.37|7478.49|7478.49|7472.56|7472.56|0
1631022600000|2021-09-07 13:50:00|7476.12|7476.12|7469.89|7469.89|7476.44|7476.44|7468.99|7468.99|0
1631022900000|2021-09-07 13:55:00|7469.71|7469.71|7472.88|7472.88|7474.59|7474.59|7466.92|7466.92|0
1631023200000|2021-09-07 14:00:00|7472.16|7472.16|7474.85|7474.85|7475.75|7475.75|7468.98|7468.98|0
1631023500000|2021-09-07 14:05:00|7475.23|7475.23|7473|7473|7475.73|7475.73|7471.72|7471.72|0
1631023800000|2021-09-07 14:10:00|7472.68|7472.68|7473.11|7473.11|7473.87|7473.87|7471.22|7471.22|0
1631024100000|2021-09-07 14:15:00|7472.62|7472.62|7476.75|7476.75|7482.27|7482.27|7470.43|7470.43|0
1631024400000|2021-09-07 14:20:00|7477.13|7477.13|7472.6|7472.6|7480.49|7480.49|7472.46|7472.46|0
1631024700000|2021-09-07 14:25:00|7473.32|7473.32|7479.58|7479.58|7481.14|7481.14|7472.37|7472.37|0
1631025000000|2021-09-07 14:30:00|7479.29|7479.29|7475.51|7475.51|7479.29|7479.29|7472.61|7472.61|0
1631025300000|2021-09-07 14:35:00|7475.33|7475.33|7473.32|7473.32|7476.16|7476.16|7472.2|7472.2|0
1631025600000|2021-09-07 14:40:00|7473.81|7473.81|7481.14|7481.14|7481.14|7481.14|7473.08|7473.08|0
1631025900000|2021-09-07 14:45:00|7480.93|7480.93|7490|7490|7490|7490|7480.93|7480.93|0
1631026200000|2021-09-07 14:50:00|7489.81|7489.81|7484.26|7484.26|7493.3|7493.3|7483.39|7483.39|0
1631026500000|2021-09-07 14:55:00|7483.77|7483.77|7482.45|7482.45|7487.84|7487.84|7482.25|7482.25|0
1631026800000|2021-09-07 15:00:00|7481.73|7481.73|7483.29|7483.29|7484.81|7484.81|7481.41|7481.41|0
1631027100000|2021-09-07 15:05:00|7483.78|7483.78|7480.32|7480.32|7484.05|7484.05|7478.93|7478.93|0
1631027400000|2021-09-07 15:10:00|7480.03|7480.03|7481.19|7481.19|7481.38|7481.38|7477.25|7477.25|0
1631027700000|2021-09-07 15:15:00|7480.05|7480.05|7480.32|7480.32|7481.17|7481.17|7478.56|7478.56|0
1631028000000|2021-09-07 15:20:00|7480|7480|7479.22|7479.22|7481.03|7481.03|7477.38|7477.38|0
1631028300000|2021-09-07 15:25:00|7479.71|7479.71|7475.81|7475.81|7482.28|7482.28|7474.17|7474.17|0
1631085300000|2021-09-08 07:15:00|7459.22|7459.22|7466.44|7466.44|7467.91|7467.91|7459.22|7459.22|0
1631085600000|2021-09-08 07:20:00|7468.67|7468.67|7470.02|7470.02|7472.56|7472.56|7460.63|7460.63|0
1631085900000|2021-09-08 07:25:00|7469.07|7469.07|7462.19|7462.19|7469.37|7469.37|7453.05|7453.05|0
1631086200000|2021-09-08 07:30:00|7464.18|7464.18|7461.07|7461.07|7465.04|7465.04|7454.98|7454.98|0
1631086500000|2021-09-08 07:35:00|7461.78|7461.78|7469.04|7469.04|7470.61|7470.61|7460.96|7460.96|0
1631086800000|2021-09-08 07:40:00|7469.79|7469.79|7471.7|7471.7|7473.14|7473.14|7467.64|7467.64|0
1631087100000|2021-09-08 07:45:00|7471.38|7471.38|7472.26|7472.26|7474.95|7474.95|7462.2|7462.2|0
1631087400000|2021-09-08 07:50:00|7471.62|7471.62|7474.63|7474.63|7474.82|7474.82|7468.43|7468.43|0
1631087700000|2021-09-08 07:55:00|7475.26|7475.26|7470.44|7470.44|7475.26|7475.26|7469.5|7469.5|0
1631088000000|2021-09-08 08:00:00|7469.17|7469.17|7471.53|7471.53|7471.53|7471.53|7461.42|7461.42|0
1631088300000|2021-09-08 08:05:00|7470.95|7470.95|7459.1|7459.1|7471.44|7471.44|7452.8|7452.8|0
1631088600000|2021-09-08 08:10:00|7459.74|7459.74|7458.18|7458.18|7463.24|7463.24|7457.03|7457.03|0
1631088900000|2021-09-08 08:15:00|7457.89|7457.89|7446.53|7446.53|7457.89|7457.89|7446.53|7446.53|0
1631089200000|2021-09-08 08:20:00|7447.12|7447.12|7442.75|7442.75|7447.12|7447.12|7439.26|7439.26|0
1631089500000|2021-09-08 08:25:00|7442.43|7442.43|7434.47|7434.47|7442.94|7442.94|7432.34|7432.34|0
1631089800000|2021-09-08 08:30:00|7435.62|7435.62|7425.97|7425.97|7435.62|7435.62|7425.97|7425.97|0
1631090100000|2021-09-08 08:35:00|7423.93|7423.93|7429.82|7429.82|7429.82|7429.82|7420.06|7420.06|0
1631090400000|2021-09-08 08:40:00|7430.14|7430.14|7425.32|7425.32|7430.14|7430.14|7420.94|7420.94|0
1631090700000|2021-09-08 08:45:00|7425.81|7425.81|7419.76|7419.76|7428.36|7428.36|7419.76|7419.76|0
1631091000000|2021-09-08 08:50:00|7419.12|7419.12|7415.79|7415.79|7419.85|7419.85|7414.58|7414.58|0
1631091300000|2021-09-08 08:55:00|7415.29|7415.29|7409.14|7409.14|7416.06|7416.06|7406.74|7406.74|0
1631091600000|2021-09-08 09:00:00|7408.82|7408.82|7396.15|7396.15|7409.14|7409.14|7395.1|7395.1|0
1631091900000|2021-09-08 09:05:00|7395.51|7395.51|7401.63|7401.63|7402.2|7402.2|7393.34|7393.34|0
1631092200000|2021-09-08 09:10:00|7400|7400|7390.4|7390.4|7400.75|7400.75|7389.13|7389.13|0
1631092500000|2021-09-08 09:15:00|7391.28|7391.28|7385.36|7385.36|7395.77|7395.77|7385.36|7385.36|0
1631092800000|2021-09-08 09:20:00|7384.4|7384.4|7393.38|7393.38|7395.37|7395.37|7382.38|7382.38|0
1631093100000|2021-09-08 09:25:00|7393.06|7393.06|7391.86|7391.86|7393.06|7393.06|7390.37|7390.37|0
1631093400000|2021-09-08 09:30:00|7392.42|7392.42|7394.58|7394.58|7396.46|7396.46|7392.18|7392.18|0
1631093700000|2021-09-08 09:35:00|7394.76|7394.76|7393.86|7393.86|7396.59|7396.59|7393.86|7393.86|0
1631094000000|2021-09-08 09:40:00|7394.82|7394.82|7401|7401|7401|7401|7394.82|7394.82|0
1631094300000|2021-09-08 09:45:00|7400.51|7400.51|7397.03|7397.03|7401.12|7401.12|7396.27|7396.27|0
1631094600000|2021-09-08 09:50:00|7396.74|7396.74|7402.33|7402.33|7405.81|7405.81|7396.74|7396.74|0
1631094900000|2021-09-08 09:55:00|7402.51|7402.51|7402.71|7402.71|7407.92|7407.92|7402.02|7402.02|0
1631095200000|2021-09-08 10:00:00|7403.08|7403.08|7400.92|7400.92|7403.32|7403.32|7400.46|7400.46|0
1631095500000|2021-09-08 10:05:00|7401.23|7401.23|7403.58|7403.58|7405.7|7405.7|7399.77|7399.77|0
1631095800000|2021-09-08 10:10:00|7404.07|7404.07|7402.14|7402.14|7405.56|7405.56|7402.14|7402.14|0
1631096100000|2021-09-08 10:15:00|7402.78|7402.78|7406.11|7406.11|7407.84|7407.84|7402.78|7402.78|0
1631096400000|2021-09-08 10:20:00|7405.92|7405.92|7414.97|7414.97|7414.97|7414.97|7405.92|7405.92|0
1631096700000|2021-09-08 10:25:00|7415.68|7415.68|7420|7420|7420.37|7420.37|7413.29|7413.29|0
1631097000000|2021-09-08 10:30:00|7420.29|7420.29|7419.71|7419.71|7423.56|7423.56|7419.49|7419.49|0
1631097300000|2021-09-08 10:35:00|7420.29|7420.29|7425.64|7425.64|7425.64|7425.64|7420.29|7420.29|0
1631097600000|2021-09-08 10:40:00|7426.28|7426.28|7425.88|7425.88|7430.46|7430.46|7425.57|7425.57|0
1631097900000|2021-09-08 10:45:00|7425.3|7425.3|7418.69|7418.69|7426.87|7426.87|7418.69|7418.69|0
1631098200000|2021-09-08 10:50:00|7418.37|7418.37|7414.19|7414.19|7418.37|7418.37|7412.11|7412.11|0
1631098500000|2021-09-08 10:55:00|7413.63|7413.63|7404.93|7404.93|7413.63|7413.63|7404.93|7404.93|0
1631098800000|2021-09-08 11:00:00|7405.12|7405.12|7404.28|7404.28|7408.45|7408.45|7404.27|7404.27|0
1631099100000|2021-09-08 11:05:00|7404.09|7404.09|7402.69|7402.69|7404.86|7404.86|7401.26|7401.26|0
1631099400000|2021-09-08 11:10:00|7403.19|7403.19|7404.39|7404.39|7405.33|7405.33|7401.74|7401.74|0
1631099700000|2021-09-08 11:15:00|7403.68|7403.68|7402.86|7402.86|7404.6|7404.6|7401.23|7401.23|0
1631100000000|2021-09-08 11:20:00|7403.18|7403.18|7406.11|7406.11|7406.11|7406.11|7402.86|7402.86|0
1631100300000|2021-09-08 11:25:00|7406.69|7406.69|7402.58|7402.58|7406.69|7406.69|7402.58|7402.58|0
1631100600000|2021-09-08 11:30:00|7400.68|7400.68|7399.85|7399.85|7400.68|7400.68|7397.24|7397.24|0
1631100900000|2021-09-08 11:35:00|7400.23|7400.23|7404.79|7404.79|7404.79|7404.79|7399.91|7399.91|0
1631101200000|2021-09-08 11:40:00|7404.08|7404.08|7402.15|7402.15|7405.43|7405.43|7399.53|7399.53|0
1631101500000|2021-09-08 11:45:00|7402.37|7402.37|7401.96|7401.96|7404.06|7404.06|7401.96|7401.96|0
1631101800000|2021-09-08 11:50:00|7401.09|7401.09|7390.03|7390.03|7401.09|7401.09|7390.03|7390.03|0
1631102100000|2021-09-08 11:55:00|7390.74|7390.74|7390.7|7390.7|7395.24|7395.24|7390.7|7390.7|0
1631102400000|2021-09-08 12:00:00|7391.2|7391.2|7384.49|7384.49|7391.2|7391.2|7383.7|7383.7|0
1631102700000|2021-09-08 12:05:00|7384.17|7384.17|7379.72|7379.72|7386.45|7386.45|7379.72|7379.72|0
1631103000000|2021-09-08 12:10:00|7380.31|7380.31|7377.83|7377.83|7381.21|7381.21|7376.73|7376.73|0
1631103300000|2021-09-08 12:15:00|7378.7|7378.7|7364.55|7364.55|7378.7|7378.7|7364.55|7364.55|0
1631103600000|2021-09-08 12:20:00|7363.92|7363.92|7353.12|7353.12|7363.92|7363.92|7353.12|7353.12|0
1631103900000|2021-09-08 12:25:00|7352.74|7352.74|7349.95|7349.95|7352.74|7352.74|7349.19|7349.19|0
1631104200000|2021-09-08 12:30:00|7349.58|7349.58|7351.11|7351.11|7353.52|7353.52|7349.58|7349.58|0
1631104500000|2021-09-08 12:35:00|7350.92|7350.92|7354.46|7354.46|7354.76|7354.76|7350.16|7350.16|0
1631104800000|2021-09-08 12:40:00|7354.64|7354.64|7359.59|7359.59|7359.94|7359.94|7354.27|7354.27|0
1631105100000|2021-09-08 12:45:00|7359.28|7359.28|7358.03|7358.03|7360.79|7360.79|7357.61|7357.61|0
1631105400000|2021-09-08 12:50:00|7358.53|7358.53|7358.5|7358.5|7359.89|7359.89|7355.68|7355.68|0
1631105700000|2021-09-08 12:55:00|7358.87|7358.87|7359.57|7359.57|7362.74|7362.74|7357.35|7357.35|0
1631106000000|2021-09-08 13:00:00|7359.86|7359.86|7351.29|7351.29|7360.27|7360.27|7351.29|7351.29|0
1631106300000|2021-09-08 13:05:00|7350.72|7350.72|7345.39|7345.39|7352.12|7352.12|7345.39|7345.39|0
1631106600000|2021-09-08 13:10:00|7345.68|7345.68|7348.02|7348.02|7350.14|7350.14|7345.49|7345.49|0
1631106900000|2021-09-08 13:15:00|7347.83|7347.83|7349.23|7349.23|7349.23|7349.23|7346.5|7346.5|0
1631107200000|2021-09-08 13:20:00|7348.94|7348.94|7351.36|7351.36|7352.65|7352.65|7347.44|7347.44|0
1631107500000|2021-09-08 13:25:00|7351.68|7351.68|7342.25|7342.25|7351.99|7351.99|7342.25|7342.25|0
1631107800000|2021-09-08 13:30:00|7341.93|7341.93|7334.72|7334.72|7342.95|7342.95|7330.34|7330.34|0
1631108100000|2021-09-08 13:35:00|7335.04|7335.04|7357.19|7357.19|7357.19|7357.19|7335.04|7335.04|0
1631108400000|2021-09-08 13:40:00|7357.37|7357.37|7359.24|7359.24|7360.03|7360.03|7354.34|7354.34|0
1631108700000|2021-09-08 13:45:00|7360.23|7360.23|7352.71|7352.71|7361.04|7361.04|7351.75|7351.75|0
1631109000000|2021-09-08 13:50:00|7353.58|7353.58|7355.3|7355.3|7356.59|7356.59|7353.13|7353.13|0
1631109300000|2021-09-08 13:55:00|7354.81|7354.81|7356.63|7356.63|7359.94|7359.94|7354.81|7354.81|0
1631109600000|2021-09-08 14:00:00|7357.27|7357.27|7367.74|7367.74|7369.16|7369.16|7357.27|7357.27|0
1631109900000|2021-09-08 14:05:00|7368.05|7368.05|7372.82|7372.82|7373.58|7373.58|7363.79|7363.79|0
1631110200000|2021-09-08 14:10:00|7373.57|7373.57|7377.76|7377.76|7377.76|7377.76|7370.73|7370.73|0
1631110500000|2021-09-08 14:15:00|7377.58|7377.58|7372.89|7372.89|7377.58|7377.58|7370.63|7370.63|0
1631110800000|2021-09-08 14:20:00|7373.27|7373.27|7370.74|7370.74|7374.2|7374.2|7369.04|7369.04|0
1631111100000|2021-09-08 14:25:00|7370.56|7370.56|7367.61|7367.61|7371.51|7371.51|7367.53|7367.53|0
1631111400000|2021-09-08 14:30:00|7367.9|7367.9|7365.65|7365.65|7371.47|7371.47|7365.09|7365.09|0
1631111700000|2021-09-08 14:35:00|7365.34|7365.34|7350.28|7350.28|7365.34|7365.34|7349.72|7349.72|0
1631112000000|2021-09-08 14:40:00|7349.96|7349.96|7352.59|7352.59|7355.19|7355.19|7348.56|7348.56|0
1631112300000|2021-09-08 14:45:00|7351.47|7351.47|7366.56|7366.56|7367.52|7367.52|7350.54|7350.54|0
1631112600000|2021-09-08 14:50:00|7365.84|7365.84|7356.09|7356.09|7365.84|7365.84|7355.37|7355.37|0
1631112900000|2021-09-08 14:55:00|7355.77|7355.77|7366.93|7366.93|7366.93|7366.93|7355.26|7355.26|0
1631113200000|2021-09-08 15:00:00|7366.74|7366.74|7365.41|7365.41|7371.74|7371.74|7365.41|7365.41|0
1631113500000|2021-09-08 15:05:00|7365.73|7365.73|7362.2|7362.2|7371.35|7371.35|7361.99|7361.99|0
1631113800000|2021-09-08 15:10:00|7361.49|7361.49|7367.8|7367.8|7369.46|7369.46|7361.49|7361.49|0
1631114100000|2021-09-08 15:15:00|7367.98|7367.98|7368.37|7368.37|7370.45|7370.45|7366.61|7366.61|0
1631114400000|2021-09-08 15:20:00|7367.99|7367.99|7369.05|7369.05|7369.49|7369.49|7366.04|7366.04|0
1631114700000|2021-09-08 15:25:00|7368.92|7368.92|7370.51|7370.51|7372.9|7372.9|7368.53|7368.53|0
1631171700000|2021-09-09 07:15:00|7282.85|7282.85|7285.36|7285.36|7287.8|7287.8|7278.53|7278.53|0
1631172000000|2021-09-09 07:20:00|7283.77|7283.77|7285.83|7285.83|7286.14|7286.14|7281.22|7281.22|0
1631172300000|2021-09-09 07:25:00|7286.54|7286.54|7288.3|7288.3|7292.56|7292.56|7286.46|7286.46|0
1631172600000|2021-09-09 07:30:00|7289.01|7289.01|7295.3|7295.3|7295.3|7295.3|7286.95|7286.95|0
1631172900000|2021-09-09 07:35:00|7295|7295|7281.43|7281.43|7295.51|7295.51|7279.63|7279.63|0
1631173200000|2021-09-09 07:40:00|7280.44|7280.44|7267.7|7267.7|7280.44|7280.44|7265.9|7265.9|0
1631173500000|2021-09-09 07:45:00|7266.93|7266.93|7269.24|7269.24|7276.98|7276.98|7264.44|7264.44|0
1631173800000|2021-09-09 07:50:00|7268.92|7268.92|7282.25|7282.25|7285.81|7285.81|7268.21|7268.21|0
1631174100000|2021-09-09 07:55:00|7280.27|7280.27|7266.25|7266.25|7280.27|7280.27|7266.25|7266.25|0
1631174400000|2021-09-09 08:00:00|7267.01|7267.01|7275.94|7275.94|7277.4|7277.4|7266.96|7266.96|0
1631174700000|2021-09-09 08:05:00|7276.93|7276.93|7270.84|7270.84|7281.88|7281.88|7270.04|7270.04|0
1631175000000|2021-09-09 08:10:00|7270.46|7270.46|7272.16|7272.16|7272.99|7272.99|7270.11|7270.11|0
1631175300000|2021-09-09 08:15:00|7272.73|7272.73|7278.98|7278.98|7278.98|7278.98|7271.64|7271.64|0
1631175600000|2021-09-09 08:20:00|7279.69|7279.69|7279.14|7279.14|7280.77|7280.77|7276.83|7276.83|0
1631175900000|2021-09-09 08:25:00|7278.56|7278.56|7272.87|7272.87|7280.2|7280.2|7272.23|7272.23|0
1631176200000|2021-09-09 08:30:00|7272.16|7272.16|7279.32|7279.32|7279.88|7279.88|7271.84|7271.84|0
1631176500000|2021-09-09 08:35:00|7278.56|7278.56|7269.12|7269.12|7278.56|7278.56|7269.12|7269.12|0
1631176800000|2021-09-09 08:40:00|7268.49|7268.49|7269.89|7269.89|7272.84|7272.84|7266.9|7266.9|0
1631177100000|2021-09-09 08:45:00|7270.53|7270.53|7272.93|7272.93|7272.93|7272.93|7266.1|7266.1|0
1631177400000|2021-09-09 08:50:00|7272.75|7272.75|7272.12|7272.12|7272.75|7272.75|7268.6|7268.6|0
1631177700000|2021-09-09 08:55:00|7272.5|7272.5|7271.21|7271.21|7274.01|7274.01|7270.07|7270.07|0
1631178000000|2021-09-09 09:00:00|7272.49|7272.49|7271.6|7271.6|7272.9|7272.9|7269.05|7269.05|0
1631178300000|2021-09-09 09:05:00|7271.28|7271.28|7258.66|7258.66|7271.92|7271.92|7256.96|7256.96|0
1631178600000|2021-09-09 09:10:00|7257.71|7257.71|7252.11|7252.11|7258.23|7258.23|7251.12|7251.12|0
1631178900000|2021-09-09 09:15:00|7253.1|7253.1|7247.99|7247.99|7256.26|7256.26|7247.99|7247.99|0
1631179200000|2021-09-09 09:20:00|7248.76|7248.76|7242.18|7242.18|7249.14|7249.14|7241.57|7241.57|0
1631179500000|2021-09-09 09:25:00|7242.49|7242.49|7253.05|7253.05|7253.71|7253.71|7242.42|7242.42|0
1631179800000|2021-09-09 09:30:00|7252.67|7252.67|7259.02|7259.02|7260.62|7260.62|7247.86|7247.86|0
1631180100000|2021-09-09 09:35:00|7259.77|7259.77|7261.36|7261.36|7264.47|7264.47|7259.77|7259.77|0
1631180400000|2021-09-09 09:40:00|7262.87|7262.87|7263.61|7263.61|7269.12|7269.12|7262.5|7262.5|0
1631180700000|2021-09-09 09:45:00|7262.98|7262.98|7268.64|7268.64|7269.76|7269.76|7262.26|7262.26|0
1631181000000|2021-09-09 09:50:00|7267.88|7267.88|7264.33|7264.33|7267.88|7267.88|7264.31|7264.31|0
1631181300000|2021-09-09 09:55:00|7264.91|7264.91|7262.29|7262.29|7266.43|7266.43|7261.97|7261.97|0
1631181600000|2021-09-09 10:00:00|7262.48|7262.48|7263.4|7263.4|7264.35|7264.35|7260.67|7260.67|0
1631181900000|2021-09-09 10:05:00|7263.59|7263.59|7265.02|7265.02|7266.12|7266.12|7260.84|7260.84|0
1631182200000|2021-09-09 10:10:00|7265.34|7265.34|7261.35|7261.35|7266.32|7266.32|7261.35|7261.35|0
1631182500000|2021-09-09 10:15:00|7260.64|7260.64|7265.42|7265.42|7265.42|7265.42|7260.64|7260.64|0
1631182800000|2021-09-09 10:20:00|7265.13|7265.13|7262.62|7262.62|7266.09|7266.09|7261.09|7261.09|0
1631183100000|2021-09-09 10:25:00|7263.11|7263.11|7262.32|7262.32|7263.61|7263.61|7262.32|7262.32|0
1631183400000|2021-09-09 10:30:00|7262.89|7262.89|7259.91|7259.91|7263.6|7263.6|7259.91|7259.91|0
1631183700000|2021-09-09 10:35:00|7259.59|7259.59|7259.12|7259.12|7259.59|7259.59|7255.59|7255.59|0
1631184000000|2021-09-09 10:40:00|7260.43|7260.43|7256.5|7256.5|7261.12|7261.12|7256.5|7256.5|0
1631184300000|2021-09-09 10:45:00|7255.86|7255.86|7261.34|7261.34|7261.34|7261.34|7254.81|7254.81|0
1631184600000|2021-09-09 10:50:00|7261.84|7261.84|7261.7|7261.7|7266.93|7266.93|7261.7|7261.7|0
1631184900000|2021-09-09 10:55:00|7262.28|7262.28|7265.29|7265.29|7266.78|7266.78|7262.1|7262.1|0
1631185200000|2021-09-09 11:00:00|7266|7266|7264.31|7264.31|7271.98|7271.98|7263.68|7263.68|0
1631185500000|2021-09-09 11:05:00|7264.63|7264.63|7266.28|7266.28|7267.39|7267.39|7264.02|7264.02|0
1631185800000|2021-09-09 11:10:00|7265.78|7265.78|7261.8|7261.8|7266.59|7266.59|7261.8|7261.8|0
1631186100000|2021-09-09 11:15:00|7261.51|7261.51|7265.84|7265.84|7266.25|7266.25|7261.32|7261.32|0
1631186400000|2021-09-09 11:20:00|7265.53|7265.53|7269.02|7269.02|7269.98|7269.98|7265.53|7265.53|0
1631186700000|2021-09-09 11:25:00|7268.73|7268.73|7264.28|7264.28|7268.73|7268.73|7263.97|7263.97|0
1631187000000|2021-09-09 11:30:00|7264.6|7264.6|7262.36|7262.36|7264.6|7264.6|7261.86|7261.86|0
1631187300000|2021-09-09 11:35:00|7262.74|7262.74|7265.73|7265.73|7266.24|7266.24|7262.27|7262.27|0
1631187600000|2021-09-09 11:40:00|7265.41|7265.41|7260.68|7260.68|7265.41|7265.41|7260.68|7260.68|0
1631187900000|2021-09-09 11:45:00|7260.36|7260.36|7277.63|7277.63|7278.15|7278.15|7256.01|7256.01|0
1631188200000|2021-09-09 11:50:00|7278.38|7278.38|7282.44|7282.44|7287.27|7287.27|7278.38|7278.38|0
1631188500000|2021-09-09 11:55:00|7283.21|7283.21|7279.79|7279.79|7285.2|7285.2|7279.79|7279.79|0
1631188800000|2021-09-09 12:00:00|7279.2|7279.2|7280.07|7280.07|7281.96|7281.96|7277.62|7277.62|0
1631189100000|2021-09-09 12:05:00|7280.66|7280.66|7281.12|7281.12|7285.58|7285.58|7280.66|7280.66|0
1631189400000|2021-09-09 12:10:00|7280.83|7280.83|7277.04|7277.04|7282.44|7282.44|7277.04|7277.04|0
1631189700000|2021-09-09 12:15:00|7276.75|7276.75|7282.09|7282.09|7282.28|7282.28|7276.51|7276.51|0
1631190000000|2021-09-09 12:20:00|7281.38|7281.38|7262.63|7262.63|7281.38|7281.38|7262.63|7262.63|0
1631190300000|2021-09-09 12:25:00|7261.99|7261.99|7262|7262|7263.68|7263.68|7261.71|7261.71|0
1631190600000|2021-09-09 12:30:00|7262.32|7262.32|7262.95|7262.95|7266.24|7266.24|7262.15|7262.15|0
1631190900000|2021-09-09 12:35:00|7262.66|7262.66|7263.53|7263.53|7264.1|7264.1|7260.81|7260.81|0
1631191200000|2021-09-09 12:40:00|7263.22|7263.22|7264.48|7264.48|7267.19|7267.19|7261.82|7261.82|0
1631191500000|2021-09-09 12:45:00|7264.19|7264.19|7272.28|7272.28|7272.28|7272.28|7261.95|7261.95|0
1631191800000|2021-09-09 12:50:00|7271.96|7271.96|7271.92|7271.92|7276.94|7276.94|7271.9|7271.9|0
1631192100000|2021-09-09 12:55:00|7272.63|7272.63|7270.43|7270.43|7272.63|7272.63|7270.23|7270.23|0
1631192400000|2021-09-09 13:00:00|7270.14|7270.14|7271.11|7271.11|7272.86|7272.86|7269.4|7269.4|0
1631192700000|2021-09-09 13:05:00|7271.49|7271.49|7267.53|7267.53|7271.49|7271.49|7266.76|7266.76|0
1631193000000|2021-09-09 13:10:00|7267.23|7267.23|7263.94|7263.94|7267.53|7267.53|7259.62|7259.62|0
1631193300000|2021-09-09 13:15:00|7263.56|7263.56|7267.76|7267.76|7267.76|7267.76|7263.56|7263.56|0
1631193600000|2021-09-09 13:20:00|7267.13|7267.13|7264|7264|7269.1|7269.1|7263.71|7263.71|0
1631193900000|2021-09-09 13:25:00|7264.38|7264.38|7265.6|7265.6|7267.88|7267.88|7264.38|7264.38|0
1631194200000|2021-09-09 13:30:00|7264.96|7264.96|7269.83|7269.83|7269.83|7269.83|7259.1|7259.1|0
1631194500000|2021-09-09 13:35:00|7270.21|7270.21|7277.75|7277.75|7278.13|7278.13|7270.21|7270.21|0
1631194800000|2021-09-09 13:40:00|7276.99|7276.99|7276.16|7276.16|7281.13|7281.13|7274.67|7274.67|0
1631195100000|2021-09-09 13:45:00|7275.84|7275.84|7266.88|7266.88|7277.08|7277.08|7266.88|7266.88|0
1631195400000|2021-09-09 13:50:00|7267.83|7267.83|7270.49|7270.49|7271.76|7271.76|7267.83|7267.83|0
1631195700000|2021-09-09 13:55:00|7269.91|7269.91|7265.36|7265.36|7269.91|7269.91|7265.36|7265.36|0
1631196000000|2021-09-09 14:00:00|7266.79|7266.79|7269.54|7269.54|7270.15|7270.15|7264.73|7264.73|0
1631196300000|2021-09-09 14:05:00|7270.03|7270.03|7268.4|7268.4|7274.54|7274.54|7267.56|7267.56|0
1631196600000|2021-09-09 14:10:00|7268.11|7268.11|7269.3|7269.3|7271.12|7271.12|7265.82|7265.82|0
1631196900000|2021-09-09 14:15:00|7269.8|7269.8|7266.32|7266.32|7270.98|7270.98|7263.44|7263.44|0
1631197200000|2021-09-09 14:20:00|7266.64|7266.64|7268.03|7268.03|7268.88|7268.88|7266.32|7266.32|0
1631197500000|2021-09-09 14:25:00|7268.41|7268.41|7270.73|7270.73|7273.05|7273.05|7265.3|7265.3|0
1631197800000|2021-09-09 14:30:00|7271.23|7271.23|7272.72|7272.72|7275.79|7275.79|7271.23|7271.23|0
1631198100000|2021-09-09 14:35:00|7273.36|7273.36|7279.44|7279.44|7280.16|7280.16|7273.36|7273.36|0
1631198400000|2021-09-09 14:40:00|7279.15|7279.15|7280.21|7280.21|7280.79|7280.79|7277.75|7277.75|0
1631198700000|2021-09-09 14:45:00|7280.4|7280.4|7281.89|7281.89|7282.3|7282.3|7276.6|7276.6|0
1631199000000|2021-09-09 14:50:00|7281.52|7281.52|7277.85|7277.85|7281.52|7281.52|7277.54|7277.54|0
1631199300000|2021-09-09 14:55:00|7278.15|7278.15|7282.61|7282.61|7282.91|7282.91|7278.01|7278.01|0
1631199600000|2021-09-09 15:00:00|7283.32|7283.32|7284.2|7284.2|7285.5|7285.5|7282.33|7282.33|0
1631199900000|2021-09-09 15:05:00|7284.83|7284.83|7286.15|7286.15|7286.95|7286.95|7284.68|7284.68|0
1631200200000|2021-09-09 15:10:00|7286.34|7286.34|7280.75|7280.75|7286.48|7286.48|7280.24|7280.24|0
1631200500000|2021-09-09 15:15:00|7280.43|7280.43|7276.38|7276.38|7280.43|7280.43|7276.3|7276.3|0
1631200800000|2021-09-09 15:20:00|7276.06|7276.06|7273.02|7273.02|7276.06|7276.06|7271.65|7271.65|0
1631201100000|2021-09-09 15:25:00|7273.23|7273.23|7269.08|7269.08|7275.45|7275.45|7267.15|7267.15|0
1631258100000|2021-09-10 07:15:00|7261.05|7261.05|7261.31|7261.31|7264.85|7264.85|7258.24|7258.24|0
1631258400000|2021-09-10 07:20:00|7261.87|7261.87|7262.31|7262.31|7263.79|7263.79|7258.93|7258.93|0
1631258700000|2021-09-10 07:25:00|7263.3|7263.3|7264.56|7264.56|7264.63|7264.63|7260.28|7260.28|0
1631259000000|2021-09-10 07:30:00|7265.43|7265.43|7258.79|7258.79|7269.47|7269.47|7258.79|7258.79|0
1631259300000|2021-09-10 07:35:00|7258.29|7258.29|7257.57|7257.57|7258.29|7258.29|7252.9|7252.9|0
1631259600000|2021-09-10 07:40:00|7256.98|7256.98|7259.72|7259.72|7261.43|7261.43|7254.54|7254.54|0
1631259900000|2021-09-10 07:45:00|7260.44|7260.44|7261.04|7261.04|7261.04|7261.04|7259.37|7259.37|0
1631260200000|2021-09-10 07:50:00|7260.54|7260.54|7255.6|7255.6|7260.54|7260.54|7254.89|7254.89|0
1631260500000|2021-09-10 07:55:00|7256.18|7256.18|7258.2|7258.2|7258.59|7258.59|7256.18|7256.18|0
1631260800000|2021-09-10 08:00:00|7257.82|7257.82|7253.73|7253.73|7259.72|7259.72|7253.33|7253.33|0
1631261100000|2021-09-10 08:05:00|7252.77|7252.77|7250.41|7250.41|7254.65|7254.65|7249.77|7249.77|0
1631261400000|2021-09-10 08:10:00|7250.03|7250.03|7244.36|7244.36|7251.17|7251.17|7244|7244|0
1631261700000|2021-09-10 08:15:00|7244.92|7244.92|7252.8|7252.8|7254.98|7254.98|7244.92|7244.92|0
1631262000000|2021-09-10 08:20:00|7253.16|7253.16|7259.1|7259.1|7259.23|7259.23|7252.27|7252.27|0
1631262300000|2021-09-10 08:25:00|7259.6|7259.6|7253.23|7253.23|7259.6|7259.6|7253.23|7253.23|0
1631262600000|2021-09-10 08:30:00|7253.86|7253.86|7261.21|7261.21|7261.21|7261.21|7253.54|7253.54|0
1631262900000|2021-09-10 08:35:00|7261.59|7261.59|7263.09|7263.09|7263.09|7263.09|7261.21|7261.21|0
1631263200000|2021-09-10 08:40:00|7263.73|7263.73|7266.87|7266.87|7266.87|7266.87|7263.73|7263.73|0
1631263500000|2021-09-10 08:45:00|7267.24|7267.24|7260.56|7260.56|7267.92|7267.92|7260.56|7260.56|0
1631263800000|2021-09-10 08:50:00|7260.75|7260.75|7263.82|7263.82|7265.68|7265.68|7260.04|7260.04|0
1631264100000|2021-09-10 08:55:00|7265.28|7265.28|7263.65|7263.65|7269.43|7269.43|7263.65|7263.65|0
1631264400000|2021-09-10 09:00:00|7264.42|7264.42|7262.58|7262.58|7265.18|7265.18|7262.08|7262.08|0
1631264700000|2021-09-10 09:05:00|7263.72|7263.72|7263.1|7263.1|7263.72|7263.72|7262.41|7262.41|0
1631265000000|2021-09-10 09:10:00|7263.29|7263.29|7265.13|7265.13|7265.84|7265.84|7263.29|7263.29|0
1631265300000|2021-09-10 09:15:00|7265.89|7265.89|7267.82|7267.82|7268.77|7268.77|7265.89|7265.89|0
1631265600000|2021-09-10 09:20:00|7267.1|7267.1|7270.11|7270.11|7270.74|7270.74|7267.1|7267.1|0
1631265900000|2021-09-10 09:25:00|7269.79|7269.79|7268.18|7268.18|7270.95|7270.95|7268.18|7268.18|0
1631266200000|2021-09-10 09:30:00|7267.42|7267.42|7266.04|7266.04|7269.11|7269.11|7265.13|7265.13|0
1631266500000|2021-09-10 09:35:00|7266.67|7266.67|7271.36|7271.36|7272.39|7272.39|7266.67|7266.67|0
1631266800000|2021-09-10 09:40:00|7271.74|7271.74|7274.46|7274.46|7274.46|7274.46|7271.12|7271.12|0
1631267100000|2021-09-10 09:45:00|7275.23|7275.23|7279.32|7279.32|7279.32|7279.32|7275.23|7275.23|0
1631267400000|2021-09-10 09:50:00|7278.94|7278.94|7277.97|7277.97|7279.97|7279.97|7276.57|7276.57|0
1631267700000|2021-09-10 09:55:00|7277.68|7277.68|7274.38|7274.38|7277.97|7277.97|7274|7274|0
1631268000000|2021-09-10 10:00:00|7274.07|7274.07|7279.27|7279.27|7279.46|7279.46|7274.07|7274.07|0
1631268300000|2021-09-10 10:05:00|7278.64|7278.64|7278.61|7278.61|7279.29|7279.29|7277.36|7277.36|0
1631268600000|2021-09-10 10:10:00|7278.99|7278.99|7282.19|7282.19|7282.19|7282.19|7278.1|7278.1|0
1631268900000|2021-09-10 10:15:00|7281.87|7281.87|7286.18|7286.18|7286.18|7286.18|7281.87|7281.87|0
1631269200000|2021-09-10 10:20:00|7285.99|7285.99|7284.41|7284.41|7285.99|7285.99|7284.41|7284.41|0
1631269500000|2021-09-10 10:25:00|7284.03|7284.03|7283.22|7283.22|7284.35|7284.35|7281.76|7281.76|0
1631269800000|2021-09-10 10:30:00|7282.9|7282.9|7275.85|7275.85|7282.9|7282.9|7275.85|7275.85|0
1631270100000|2021-09-10 10:35:00|7276.34|7276.34|7273.68|7273.68|7276.34|7276.34|7272.9|7272.9|0
1631270400000|2021-09-10 10:40:00|7272.74|7272.74|7274.68|7274.68|7274.68|7274.68|7272.03|7272.03|0
1631270700000|2021-09-10 10:45:00|7274.05|7274.05|7275.56|7275.56|7275.77|7275.77|7274.05|7274.05|0
1631271000000|2021-09-10 10:50:00|7274.42|7274.42|7274.24|7274.24|7274.42|7274.42|7271.64|7271.64|0
1631271300000|2021-09-10 10:55:00|7274.81|7274.81|7274.76|7274.76|7276.09|7276.09|7274.63|7274.63|0
1631271600000|2021-09-10 11:00:00|7274.05|7274.05|7273.51|7273.51|7274.05|7274.05|7271.46|7271.46|0
1631271900000|2021-09-10 11:05:00|7273.89|7273.89|7275.18|7275.18|7275.37|7275.37|7273.31|7273.31|0
1631272200000|2021-09-10 11:10:00|7274.89|7274.89|7275.27|7275.27|7275.27|7275.27|7274.89|7274.89|0
1631272500000|2021-09-10 11:15:00|7274.89|7274.89|7272.72|7272.72|7275.65|7275.65|7272.72|7272.72|0
1631272800000|2021-09-10 11:20:00|7272.4|7272.4|7276.23|7276.23|7276.23|7276.23|7272.08|7272.08|0
1631273100000|2021-09-10 11:25:00|7276.42|7276.42|7278.12|7278.12|7278.41|7278.41|7276.42|7276.42|0
1631273400000|2021-09-10 11:30:00|7279.11|7279.11|7277.46|7277.46|7281.13|7281.13|7277.46|7277.46|0
1631273700000|2021-09-10 11:35:00|7278.02|7278.02|7275.96|7275.96|7279.41|7279.41|7275.96|7275.96|0
1631274000000|2021-09-10 11:40:00|7275.78|7275.78|7274.8|7274.8|7275.84|7275.84|7272.4|7272.4|0
1631274300000|2021-09-10 11:45:00|7275.17|7275.17|7274.01|7274.01|7275.76|7275.76|7274.01|7274.01|0
1631274600000|2021-09-10 11:50:00|7273.69|7273.69|7274.48|7274.48|7275.93|7275.93|7273.69|7273.69|0
1631274900000|2021-09-10 11:55:00|7274.77|7274.77|7278.53|7278.53|7280.79|7280.79|7274.77|7274.77|0
1631275200000|2021-09-10 12:00:00|7278.91|7278.91|7278.58|7278.58|7279.49|7279.49|7278.21|7278.21|0
1631275500000|2021-09-10 12:05:00|7279.3|7279.3|7282.02|7282.02|7282.02|7282.02|7279.3|7279.3|0
1631275800000|2021-09-10 12:10:00|7282.66|7282.66|7283.61|7283.61|7283.93|7283.93|7282.66|7282.66|0
1631276100000|2021-09-10 12:15:00|7283.23|7283.23|7280.93|7280.93|7283.23|7283.23|7280.93|7280.93|0
1631276400000|2021-09-10 12:20:00|7281.64|7281.64|7281.37|7281.37|7283.16|7283.16|7281.37|7281.37|0
1631276700000|2021-09-10 12:25:00|7281|7281|7282.88|7282.88|7283.56|7283.56|7281|7281|0
1631277000000|2021-09-10 12:30:00|7282.69|7282.69|7283.69|7283.69|7286.6|7286.6|7282.69|7282.69|0
1631277300000|2021-09-10 12:35:00|7283.88|7283.88|7285.54|7285.54|7286.44|7286.44|7283.69|7283.69|0
1631277600000|2021-09-10 12:40:00|7284.78|7284.78|7283.83|7283.83|7286.29|7286.29|7283.83|7283.83|0
1631277900000|2021-09-10 12:45:00|7283.25|7283.25|7281.55|7281.55|7283.25|7283.25|7280.53|7280.53|0
1631278200000|2021-09-10 12:50:00|7281.23|7281.23|7283.1|7283.1|7283.93|7283.93|7281.23|7281.23|0
1631278500000|2021-09-10 12:55:00|7283.41|7283.41|7287.09|7287.09|7287.26|7287.26|7283.41|7283.41|0
1631278800000|2021-09-10 13:00:00|7287.46|7287.46|7285.65|7285.65|7288.12|7288.12|7285.33|7285.33|0
1631279100000|2021-09-10 13:05:00|7285.94|7285.94|7288.11|7288.11|7289.02|7289.02|7285.94|7285.94|0
1631279400000|2021-09-10 13:10:00|7287.12|7287.12|7287.78|7287.78|7289.45|7289.45|7286.56|7286.56|0
1631279700000|2021-09-10 13:15:00|7287.46|7287.46|7286.52|7286.52|7289.22|7289.22|7286.52|7286.52|0
1631280000000|2021-09-10 13:20:00|7286.14|7286.14|7280.29|7280.29|7286.33|7286.33|7279.39|7279.39|0
1631280300000|2021-09-10 13:25:00|7279.79|7279.79|7281.69|7281.69|7281.69|7281.69|7277.62|7277.62|0
1631280600000|2021-09-10 13:30:00|7281.2|7281.2|7287.86|7287.86|7287.86|7287.86|7277.99|7277.99|0
1631280900000|2021-09-10 13:35:00|7288.36|7288.36|7283.06|7283.06|7290.24|7290.24|7281.06|7281.06|0
1631281200000|2021-09-10 13:40:00|7283.24|7283.24|7278.07|7278.07|7283.24|7283.24|7278.07|7278.07|0
1631281500000|2021-09-10 13:45:00|7278.63|7278.63|7285.33|7285.33|7288.25|7288.25|7277.99|7277.99|0
1631281800000|2021-09-10 13:50:00|7284.75|7284.75|7277.74|7277.74|7284.75|7284.75|7277.74|7277.74|0
1631282100000|2021-09-10 13:55:00|7276.79|7276.79|7274.26|7274.26|7282.35|7282.35|7274.08|7274.08|0
1631282400000|2021-09-10 14:00:00|7273.55|7273.55|7262.84|7262.84|7273.55|7273.55|7262.84|7262.84|0
1631282700000|2021-09-10 14:05:00|7263.16|7263.16|7271.14|7271.14|7271.14|7271.14|7260.58|7260.58|0
1631283000000|2021-09-10 14:10:00|7271.85|7271.85|7279.21|7279.21|7279.21|7279.21|7269.42|7269.42|0
1631283300000|2021-09-10 14:15:00|7279.02|7279.02|7283.41|7283.41|7285.44|7285.44|7278.14|7278.14|0
1631283600000|2021-09-10 14:20:00|7283.6|7283.6|7283.35|7283.35|7284.13|7284.13|7281.99|7281.99|0
1631283900000|2021-09-10 14:25:00|7283.98|7283.98|7283.17|7283.17|7284.17|7284.17|7281.75|7281.75|0
1631284200000|2021-09-10 14:30:00|7282.21|7282.21|7272.12|7272.12|7282.49|7282.49|7269.54|7269.54|0
1631284500000|2021-09-10 14:35:00|7271.8|7271.8|7267.75|7267.75|7272.1|7272.1|7262.64|7262.64|0
1631284800000|2021-09-10 14:40:00|7267.56|7267.56|7254.29|7254.29|7269.22|7269.22|7253.28|7253.28|0
1631285100000|2021-09-10 14:45:00|7255.16|7255.16|7258.91|7258.91|7261.43|7261.43|7251.53|7251.53|0
1631285400000|2021-09-10 14:50:00|7259.29|7259.29|7262.43|7262.43|7265.29|7265.29|7259.29|7259.29|0
1631285700000|2021-09-10 14:55:00|7261.56|7261.56|7267.75|7267.75|7269.18|7269.18|7254.7|7254.7|0
1631286000000|2021-09-10 15:00:00|7268.07|7268.07|7266.23|7266.23|7268.12|7268.12|7265.12|7265.12|0
1631286300000|2021-09-10 15:05:00|7265.84|7265.84|7263.02|7263.02|7266.96|7266.96|7260.25|7260.25|0
1631286600000|2021-09-10 15:10:00|7262.71|7262.71|7266.73|7266.73|7267.9|7267.9|7262.22|7262.22|0
1631286900000|2021-09-10 15:15:00|7267.11|7267.11|7264.45|7264.45|7268.82|7268.82|7264.45|7264.45|0
1631287200000|2021-09-10 15:20:00|7264.64|7264.64|7262.51|7262.51|7264.64|7264.64|7261.28|7261.28|0
1631287500000|2021-09-10 15:25:00|7262.32|7262.32|7268.33|7268.33|7271.23|7271.23|7262.32|7262.32|0
1631517300000|2021-09-13 07:15:00|7287.39|7287.39|7275.12|7275.12|7288.25|7288.25|7273.53|7273.53|0
1631517600000|2021-09-13 07:20:00|7273.96|7273.96|7259.13|7259.13|7273.96|7273.96|7258.84|7258.84|0
1631517900000|2021-09-13 07:25:00|7259.69|7259.69|7266.85|7266.85|7268.82|7268.82|7259.5|7259.5|0
1631518200000|2021-09-13 07:30:00|7267.21|7267.21|7260.79|7260.79|7269.14|7269.14|7259.54|7259.54|0
1631518500000|2021-09-13 07:35:00|7260.42|7260.42|7256.92|7256.92|7260.42|7260.42|7254.78|7254.78|0
1631518800000|2021-09-13 07:40:00|7256.28|7256.28|7255.92|7255.92|7259.21|7259.21|7254.69|7254.69|0
1631519100000|2021-09-13 07:45:00|7257.19|7257.19|7266.92|7266.92|7267.63|7267.63|7257.19|7257.19|0
1631519400000|2021-09-13 07:50:00|7267.27|7267.27|7269.87|7269.87|7272.18|7272.18|7267.27|7267.27|0
1631519700000|2021-09-13 07:55:00|7270.19|7270.19|7268.85|7268.85|7270.19|7270.19|7266.33|7266.33|0
1631520000000|2021-09-13 08:00:00|7269.17|7269.17|7262.47|7262.47|7269.89|7269.89|7262.47|7262.47|0
1631520300000|2021-09-13 08:05:00|7262.66|7262.66|7262.42|7262.42|7266.41|7266.41|7262.07|7262.07|0
1631520600000|2021-09-13 08:10:00|7262.92|7262.92|7263.91|7263.91|7264.76|7264.76|7262.16|7262.16|0
1631520900000|2021-09-13 08:15:00|7263.55|7263.55|7256.65|7256.65|7264.12|7264.12|7256.65|7256.65|0
1631521200000|2021-09-13 08:20:00|7255.94|7255.94|7247.62|7247.62|7257.62|7257.62|7247.62|7247.62|0
1631521500000|2021-09-13 08:25:00|7247.3|7247.3|7248.55|7248.55|7250.06|7250.06|7245.85|7245.85|0
1631521800000|2021-09-13 08:30:00|7248.87|7248.87|7251.44|7251.44|7253.77|7253.77|7248.87|7248.87|0
1631522100000|2021-09-13 08:35:00|7249.54|7249.54|7242.81|7242.81|7249.54|7249.54|7242.81|7242.81|0
1631522400000|2021-09-13 08:40:00|7243.69|7243.69|7247.77|7247.77|7248.87|7248.87|7243.69|7243.69|0
1631522700000|2021-09-13 08:45:00|7247.41|7247.41|7248.66|7248.66|7249.85|7249.85|7246.83|7246.83|0
1631523000000|2021-09-13 08:50:00|7248.47|7248.47|7243.37|7243.37|7248.75|7248.75|7243.02|7243.02|0
1631523300000|2021-09-13 08:55:00|7242.79|7242.79|7246.01|7246.01|7247.51|7247.51|7242.79|7242.79|0
1631523600000|2021-09-13 09:00:00|7245.43|7245.43|7249.38|7249.38|7250.91|7250.91|7244.83|7244.83|0
1631523900000|2021-09-13 09:05:00|7248.88|7248.88|7252.91|7252.91|7253.67|7253.67|7248.88|7248.88|0
1631524200000|2021-09-13 09:10:00|7252.27|7252.27|7247.27|7247.27|7252.67|7252.67|7246.52|7246.52|0
1631524500000|2021-09-13 09:15:00|7247.64|7247.64|7250.74|7250.74|7252.02|7252.02|7247.22|7247.22|0
1631524800000|2021-09-13 09:20:00|7249.62|7249.62|7252.44|7252.44|7252.44|7252.44|7249.62|7249.62|0
1631525100000|2021-09-13 09:25:00|7252.79|7252.79|7257.64|7257.64|7259.16|7259.16|7252.3|7252.3|0
1631525400000|2021-09-13 09:30:00|7258.32|7258.32|7260.79|7260.79|7262.45|7262.45|7258.32|7258.32|0
1631525700000|2021-09-13 09:35:00|7260.41|7260.41|7263.45|7263.45|7265.13|7265.13|7259.66|7259.66|0
1631526000000|2021-09-13 09:40:00|7263.14|7263.14|7265.11|7265.11|7265.94|7265.94|7261.6|7261.6|0
1631526300000|2021-09-13 09:45:00|7264.75|7264.75|7261.27|7261.27|7264.75|7264.75|7260.24|7260.24|0
1631526600000|2021-09-13 09:50:00|7261.56|7261.56|7255.57|7255.57|7261.56|7261.56|7255.19|7255.19|0
1631526900000|2021-09-13 09:55:00|7255.22|7255.22|7254.36|7254.36|7256.94|7256.94|7252.5|7252.5|0
1631527200000|2021-09-13 10:00:00|7254.71|7254.71|7258.46|7258.46|7258.78|7258.78|7254|7254|0
1631527500000|2021-09-13 10:05:00|7258.75|7258.75|7264.42|7264.42|7264.74|7264.74|7258.75|7258.75|0
1631527800000|2021-09-13 10:10:00|7264.21|7264.21|7262.63|7262.63|7264.93|7264.93|7262.31|7262.31|0
1631528100000|2021-09-13 10:15:00|7262.92|7262.92|7267.26|7267.26|7268.15|7268.15|7262.92|7262.92|0
1631528400000|2021-09-13 10:20:00|7267.58|7267.58|7266.39|7266.39|7268.26|7268.26|7266.04|7266.04|0
1631528700000|2021-09-13 10:25:00|7265.4|7265.4|7268.06|7268.06|7268.06|7268.06|7263.11|7263.11|0
1631529000000|2021-09-13 10:30:00|7267.87|7267.87|7269.02|7269.02|7269.31|7269.31|7267.56|7267.56|0
1631529300000|2021-09-13 10:35:00|7269.2|7269.2|7274.87|7274.87|7276.59|7276.59|7269.2|7269.2|0
1631529600000|2021-09-13 10:40:00|7274.49|7274.49|7280.32|7280.32|7280.32|7280.32|7274.3|7274.3|0
1631529900000|2021-09-13 10:45:00|7280.95|7280.95|7278.04|7278.04|7280.95|7280.95|7277.06|7277.06|0
1631530200000|2021-09-13 10:50:00|7277.72|7277.72|7274.82|7274.82|7279.05|7279.05|7274.82|7274.82|0
1631530500000|2021-09-13 10:55:00|7275.14|7275.14|7275.44|7275.44|7276.95|7276.95|7273.69|7273.69|0
1631530800000|2021-09-13 11:00:00|7275.79|7275.79|7279.29|7279.29|7279.29|7279.29|7275.44|7275.44|0
1631531100000|2021-09-13 11:05:00|7279.67|7279.67|7279.09|7279.09|7280.89|7280.89|7278.52|7278.52|0
1631531400000|2021-09-13 11:10:00|7278.73|7278.73|7279.46|7279.46|7280.73|7280.73|7277.29|7277.29|0
1631531700000|2021-09-13 11:15:00|7278.82|7278.82|7280.92|7280.92|7280.92|7280.92|7277.9|7277.9|0
1631532000000|2021-09-13 11:20:00|7279.97|7279.97|7278.66|7278.66|7279.97|7279.97|7278.34|7278.34|0
1631532300000|2021-09-13 11:25:00|7279.3|7279.3|7273.74|7273.74|7279.93|7279.93|7273.74|7273.74|0
1631532600000|2021-09-13 11:30:00|7273.42|7273.42|7271.11|7271.11|7273.42|7273.42|7271.02|7271.02|0
1631532900000|2021-09-13 11:35:00|7271.4|7271.4|7274.14|7274.14|7274.14|7274.14|7271.4|7271.4|0
1631533200000|2021-09-13 11:40:00|7273.83|7273.83|7272.28|7272.28|7273.83|7273.83|7271.92|7271.92|0
1631533500000|2021-09-13 11:45:00|7272.46|7272.46|7275.15|7275.15|7275.43|7275.43|7272.46|7272.46|0
1631533800000|2021-09-13 11:50:00|7274.86|7274.86|7275.41|7275.41|7275.95|7275.95|7274.86|7274.86|0
1631534100000|2021-09-13 11:55:00|7276.92|7276.92|7285.99|7285.99|7286.3|7286.3|7276.54|7276.54|0
1631534400000|2021-09-13 12:00:00|7285.27|7285.27|7285.06|7285.06|7285.27|7285.27|7283.07|7283.07|0
1631534700000|2021-09-13 12:05:00|7284.35|7284.35|7285.72|7285.72|7285.72|7285.72|7284.31|7284.31|0
1631535000000|2021-09-13 12:10:00|7285.43|7285.43|7282.33|7282.33|7285.43|7285.43|7281.83|7281.83|0
1631535300000|2021-09-13 12:15:00|7280.81|7280.81|7276.77|7276.77|7280.81|7280.81|7276.39|7276.39|0
1631535600000|2021-09-13 12:20:00|7276.28|7276.28|7275.31|7275.31|7276.28|7276.28|7273.42|7273.42|0
1631535900000|2021-09-13 12:25:00|7276.45|7276.45|7273.13|7273.13|7276.45|7276.45|7273.13|7273.13|0
1631536200000|2021-09-13 12:30:00|7272.81|7272.81|7271.69|7271.69|7274.38|7274.38|7271.69|7271.69|0
1631536500000|2021-09-13 12:35:00|7271.37|7271.37|7268.69|7268.69|7271.37|7271.37|7266.93|7266.93|0
1631536800000|2021-09-13 12:40:00|7269|7269|7271.45|7271.45|7271.56|7271.56|7268.52|7268.52|0
1631537100000|2021-09-13 12:45:00|7271.13|7271.13|7273|7273|7275.27|7275.27|7271.13|7271.13|0
1631537400000|2021-09-13 12:50:00|7272.71|7272.71|7271.66|7271.66|7272.71|7272.71|7268.97|7268.97|0
1631537700000|2021-09-13 12:55:00|7270.78|7270.78|7266.15|7266.15|7271.14|7271.14|7266.15|7266.15|0
1631538000000|2021-09-13 13:00:00|7266.51|7266.51|7264.37|7264.37|7266.51|7266.51|7263.25|7263.25|0
1631538300000|2021-09-13 13:05:00|7264.96|7264.96|7264.27|7264.27|7265.73|7265.73|7264.25|7264.25|0
1631538600000|2021-09-13 13:10:00|7263.88|7263.88|7263.33|7263.33|7265|7265|7263.14|7263.14|0
1631538900000|2021-09-13 13:15:00|7263.97|7263.97|7262.28|7262.28|7264|7264|7261.48|7261.48|0
1631539200000|2021-09-13 13:20:00|7261.92|7261.92|7262.45|7262.45|7263.75|7263.75|7261.51|7261.51|0
1631539500000|2021-09-13 13:25:00|7262.81|7262.81|7260.81|7260.81|7264.63|7264.63|7260.81|7260.81|0
1631539800000|2021-09-13 13:30:00|7260.49|7260.49|7250.08|7250.08|7260.49|7260.49|7249.83|7249.83|0
1631540100000|2021-09-13 13:35:00|7249.73|7249.73|7251.08|7251.08|7252.23|7252.23|7248.41|7248.41|0
1631540400000|2021-09-13 13:40:00|7250.12|7250.12|7248.34|7248.34|7250.12|7250.12|7244.47|7244.47|0
1631540700000|2021-09-13 13:45:00|7247.2|7247.2|7246.03|7246.03|7253.12|7253.12|7246.03|7246.03|0
1631541000000|2021-09-13 13:50:00|7246.39|7246.39|7247.38|7247.38|7251.08|7251.08|7246.07|7246.07|0
1631541300000|2021-09-13 13:55:00|7247.17|7247.17|7251.6|7251.6|7251.6|7251.6|7244.94|7244.94|0
1631541600000|2021-09-13 14:00:00|7252.23|7252.23|7251.89|7251.89|7255.97|7255.97|7249.13|7249.13|0
1631541900000|2021-09-13 14:05:00|7251.6|7251.6|7242.25|7242.25|7251.6|7251.6|7241.22|7241.22|0
1631542200000|2021-09-13 14:10:00|7242.07|7242.07|7241.05|7241.05|7243.77|7243.77|7238.17|7238.17|0
1631542500000|2021-09-13 14:15:00|7241.37|7241.37|7238.57|7238.57|7241.95|7241.95|7236.6|7236.6|0
1631542800000|2021-09-13 14:20:00|7239.06|7239.06|7236.72|7236.72|7244.8|7244.8|7235.75|7235.75|0
1631543100000|2021-09-13 14:25:00|7237.08|7237.08|7241.07|7241.07|7241.36|7241.36|7235.13|7235.13|0
1631543400000|2021-09-13 14:30:00|7240.88|7240.88|7239.48|7239.48|7240.88|7240.88|7234.94|7234.94|0
1631543700000|2021-09-13 14:35:00|7239.17|7239.17|7240.01|7240.01|7243.31|7243.31|7238.79|7238.79|0
1631544000000|2021-09-13 14:40:00|7239.66|7239.66|7236.73|7236.73|7240.18|7240.18|7236.16|7236.16|0
1631544300000|2021-09-13 14:45:00|7237.08|7237.08|7244.83|7244.83|7244.83|7244.83|7237.08|7237.08|0
1631544600000|2021-09-13 14:50:00|7244.51|7244.51|7246.41|7246.41|7247.4|7247.4|7243.77|7243.77|0
1631544900000|2021-09-13 14:55:00|7246.78|7246.78|7247.9|7247.9|7250.22|7250.22|7246.78|7246.78|0
1631545200000|2021-09-13 15:00:00|7248.25|7248.25|7246.56|7246.56|7248.89|7248.89|7245.23|7245.23|0
1631545500000|2021-09-13 15:05:00|7246.87|7246.87|7245.46|7245.46|7247.42|7247.42|7243.73|7243.73|0
1631545800000|2021-09-13 15:10:00|7244.82|7244.82|7239.56|7239.56|7244.82|7244.82|7239.56|7239.56|0
1631546100000|2021-09-13 15:15:00|7239.24|7239.24|7243.22|7243.22|7244.04|7244.04|7237.76|7237.76|0
1631546400000|2021-09-13 15:20:00|7242.87|7242.87|7238.22|7238.22|7243.03|7243.03|7236.77|7236.77|0
1631546700000|2021-09-13 15:25:00|7237.51|7237.51|7243.91|7243.91|7245.07|7245.07|7237.51|7237.51|0
1631603700000|2021-09-14 07:15:00|7224.98|7224.98|7226.25|7226.25|7226.25|7226.25|7221.71|7221.71|0
1631604000000|2021-09-14 07:20:00|7225.88|7225.88|7217.88|7217.88|7229.17|7229.17|7216.93|7216.93|0
1631604300000|2021-09-14 07:25:00|7216.4|7216.4|7214.5|7214.5|7217.26|7217.26|7213.35|7213.35|0
1631604600000|2021-09-14 07:30:00|7213.79|7213.79|7208.61|7208.61|7216.94|7216.94|7207.22|7207.22|0
1631604900000|2021-09-14 07:35:00|7208.25|7208.25|7198.5|7198.5|7208.82|7208.82|7195.55|7195.55|0
1631605200000|2021-09-14 07:40:00|7197.79|7197.79|7188.84|7188.84|7197.79|7197.79|7187.5|7187.5|0
1631605500000|2021-09-14 07:45:00|7190.12|7190.12|7197.7|7197.7|7197.7|7197.7|7189.12|7189.12|0
1631605800000|2021-09-14 07:50:00|7198.34|7198.34|7206.21|7206.21|7206.21|7206.21|7197.08|7197.08|0
1631606100000|2021-09-14 07:55:00|7205.14|7205.14|7214.2|7214.2|7214.2|7214.2|7205.14|7205.14|0
1631606400000|2021-09-14 08:00:00|7215.79|7215.79|7213.47|7213.47|7219.72|7219.72|7213|7213|0
1631606700000|2021-09-14 08:05:00|7215.1|7215.1|7216.73|7216.73|7216.73|7216.73|7212.31|7212.31|0
1631607000000|2021-09-14 08:10:00|7216.92|7216.92|7214.74|7214.74|7219.69|7219.69|7214.74|7214.74|0
1631607300000|2021-09-14 08:15:00|7215.1|7215.1|7214.86|7214.86|7218.33|7218.33|7214.44|7214.44|0
1631607600000|2021-09-14 08:20:00|7214.15|7214.15|7205.96|7205.96|7214.15|7214.15|7205.64|7205.64|0
1631607900000|2021-09-14 08:25:00|7206.67|7206.67|7206.54|7206.54|7209.49|7209.49|7206.32|7206.32|0
1631608200000|2021-09-14 08:30:00|7207.03|7207.03|7206.11|7206.11|7208.31|7208.31|7204.81|7204.81|0
1631608500000|2021-09-14 08:35:00|7205.76|7205.76|7208.68|7208.68|7209.53|7209.53|7205.76|7205.76|0
1631608800000|2021-09-14 08:40:00|7208.29|7208.29|7206.99|7206.99|7208.29|7208.29|7206.63|7206.63|0
1631609100000|2021-09-14 08:45:00|7206.67|7206.67|7210.1|7210.1|7211.65|7211.65|7206.3|7206.3|0
1631609400000|2021-09-14 08:50:00|7210.42|7210.42|7211.23|7211.23|7211.23|7211.23|7207.77|7207.77|0
1631609700000|2021-09-14 08:55:00|7210.91|7210.91|7209.84|7209.84|7211.18|7211.18|7209.75|7209.75|0
1631610000000|2021-09-14 09:00:00|7210.21|7210.21|7211|7211|7215.49|7215.49|7210.21|7210.21|0
1631610300000|2021-09-14 09:05:00|7210.79|7210.79|7210.35|7210.35|7211.28|7211.28|7208.99|7208.99|0
1631610600000|2021-09-14 09:10:00|7209.85|7209.85|7210.34|7210.34|7210.34|7210.34|7207.25|7207.25|0
1631610900000|2021-09-14 09:15:00|7210.97|7210.97|7211.45|7211.45|7212.16|7212.16|7210.35|7210.35|0
1631611200000|2021-09-14 09:20:00|7211.1|7211.1|7205.57|7205.57|7211.1|7211.1|7205.57|7205.57|0
1631611500000|2021-09-14 09:25:00|7205.21|7205.21|7203.24|7203.24|7205.21|7205.21|7202.96|7202.96|0
1631611800000|2021-09-14 09:30:00|7202.89|7202.89|7204.01|7204.01|7206.79|7206.79|7201.4|7201.4|0
1631612100000|2021-09-14 09:35:00|7203.05|7203.05|7204.54|7204.54|7206.8|7206.8|7203.05|7203.05|0
1631612400000|2021-09-14 09:40:00|7205.53|7205.53|7202.84|7202.84|7205.67|7205.67|7201.98|7201.98|0
1631612700000|2021-09-14 09:45:00|7203.33|7203.33|7202.93|7202.93|7203.33|7203.33|7201.08|7201.08|0
1631613000000|2021-09-14 09:50:00|7202.29|7202.29|7203.27|7203.27|7205.35|7205.35|7200.5|7200.5|0
1631613300000|2021-09-14 09:55:00|7202.98|7202.98|7202.89|7202.89|7204.45|7204.45|7202.61|7202.61|0
1631613600000|2021-09-14 10:00:00|7203.39|7203.39|7203.61|7203.61|7204.07|7204.07|7201.63|7201.63|0
1631613900000|2021-09-14 10:05:00|7204.1|7204.1|7204.34|7204.34|7206.02|7206.02|7203.58|7203.58|0
1631614200000|2021-09-14 10:10:00|7203.71|7203.71|7203.73|7203.73|7204.72|7204.72|7202.68|7202.68|0
1631614500000|2021-09-14 10:15:00|7203.37|7203.37|7207.11|7207.11|7207.11|7207.11|7203.37|7203.37|0
1631614800000|2021-09-14 10:20:00|7207.3|7207.3|7203.78|7203.78|7207.3|7207.3|7203.78|7203.78|0
1631615100000|2021-09-14 10:25:00|7204.14|7204.14|7201.47|7201.47|7204.72|7204.72|7201.47|7201.47|0
1631615400000|2021-09-14 10:30:00|7201.18|7201.18|7199.16|7199.16|7203.3|7203.3|7199.16|7199.16|0
1631615700000|2021-09-14 10:35:00|7198.67|7198.67|7196.6|7196.6|7200.21|7200.21|7196.22|7196.22|0
1631616000000|2021-09-14 10:40:00|7196.31|7196.31|7203.71|7203.71|7203.71|7203.71|7195.7|7195.7|0
1631616300000|2021-09-14 10:45:00|7203.52|7203.52|7202.79|7202.79|7205.44|7205.44|7202.79|7202.79|0
1631616600000|2021-09-14 10:50:00|7202.15|7202.15|7203.22|7203.22|7204.77|7204.77|7202.15|7202.15|0
1631616900000|2021-09-14 10:55:00|7202.84|7202.84|7204.5|7204.5|7204.5|7204.5|7202|7202|0
1631617200000|2021-09-14 11:00:00|7204|7204|7203.32|7203.32|7207.84|7207.84|7201.97|7201.97|0
1631617500000|2021-09-14 11:05:00|7203.64|7203.64|7194.62|7194.62|7203.87|7203.87|7194.3|7194.3|0
1631617800000|2021-09-14 11:10:00|7194.26|7194.26|7193.81|7193.81|7194.48|7194.48|7192.25|7192.25|0
1631618100000|2021-09-14 11:15:00|7193.45|7193.45|7198.49|7198.49|7199.26|7199.26|7193.45|7193.45|0
1631618400000|2021-09-14 11:20:00|7198.14|7198.14|7199.13|7199.13|7200.14|7200.14|7197.95|7197.95|0
1631618700000|2021-09-14 11:25:00|7199.42|7199.42|7196.25|7196.25|7202.24|7202.24|7196.25|7196.25|0
1631619000000|2021-09-14 11:30:00|7196.44|7196.44|7198.31|7198.31|7198.63|7198.63|7196.44|7196.44|0
1631619300000|2021-09-14 11:35:00|7198.6|7198.6|7195.63|7195.63|7198.6|7198.6|7195.63|7195.63|0
1631619600000|2021-09-14 11:40:00|7195.44|7195.44|7192.63|7192.63|7195.44|7195.44|7191.38|7191.38|0
1631619900000|2021-09-14 11:45:00|7191.99|7191.99|7188.29|7188.29|7191.99|7191.99|7188.29|7188.29|0
1631620200000|2021-09-14 11:50:00|7187.71|7187.71|7183.88|7183.88|7187.71|7187.71|7183.23|7183.23|0
1631620500000|2021-09-14 11:55:00|7184.17|7184.17|7186.44|7186.44|7187.63|7187.63|7184.1|7184.1|0
1631620800000|2021-09-14 12:00:00|7186.76|7186.76|7190.33|7190.33|7191.62|7191.62|7185.29|7185.29|0
1631621100000|2021-09-14 12:05:00|7190.01|7190.01|7193.31|7193.31|7195.55|7195.55|7190.01|7190.01|0
1631621400000|2021-09-14 12:10:00|7193.6|7193.6|7195|7195|7195|7195|7191.82|7191.82|0
1631621700000|2021-09-14 12:15:00|7194.68|7194.68|7194.14|7194.14|7196.5|7196.5|7193|7193|0
1631622000000|2021-09-14 12:20:00|7193.85|7193.85|7195.73|7195.73|7196.46|7196.46|7193.53|7193.53|0
1631622300000|2021-09-14 12:25:00|7195.54|7195.54|7200.5|7200.5|7200.5|7200.5|7195|7195|0
1631622600000|2021-09-14 12:30:00|7201.27|7201.27|7224.49|7224.49|7224.49|7224.49|7201.27|7201.27|0
1631622900000|2021-09-14 12:35:00|7225.8|7225.8|7224.43|7224.43|7226.27|7226.27|7224.07|7224.07|0
1631623200000|2021-09-14 12:40:00|7224.07|7224.07|7218.03|7218.03|7225.38|7225.38|7217.71|7217.71|0
1631623500000|2021-09-14 12:45:00|7217.67|7217.67|7215.74|7215.74|7220.71|7220.71|7215.74|7215.74|0
1631623800000|2021-09-14 12:50:00|7215.55|7215.55|7213.28|7213.28|7218.17|7218.17|7212.54|7212.54|0
1631624100000|2021-09-14 12:55:00|7212.64|7212.64|7213.39|7213.39|7215|7215|7211.86|7211.86|0
1631624400000|2021-09-14 13:00:00|7212.89|7212.89|7217.11|7217.11|7218.05|7218.05|7212.58|7212.58|0
1631624700000|2021-09-14 13:05:00|7217.6|7217.6|7218.68|7218.68|7219.48|7219.48|7217.6|7217.6|0
1631625000000|2021-09-14 13:10:00|7219.17|7219.17|7218.59|7218.59|7220.81|7220.81|7217.29|7217.29|0
1631625300000|2021-09-14 13:15:00|7218.78|7218.78|7227.74|7227.74|7227.74|7227.74|7218.78|7218.78|0
1631625600000|2021-09-14 13:20:00|7227.38|7227.38|7227.24|7227.24|7228.44|7228.44|7226.76|7226.76|0
1631625900000|2021-09-14 13:25:00|7227.6|7227.6|7232.61|7232.61|7232.75|7232.75|7226.96|7226.96|0
1631626200000|2021-09-14 13:30:00|7233.37|7233.37|7225.18|7225.18|7234.97|7234.97|7225.18|7225.18|0
1631626500000|2021-09-14 13:35:00|7225.82|7225.82|7223.28|7223.28|7226.92|7226.92|7221.44|7221.44|0
1631626800000|2021-09-14 13:40:00|7222.56|7222.56|7222.76|7222.76|7222.95|7222.95|7220.65|7220.65|0
1631627100000|2021-09-14 13:45:00|7222.38|7222.38|7213.08|7213.08|7222.74|7222.74|7213.08|7213.08|0
1631627400000|2021-09-14 13:50:00|7212.79|7212.79|7205.91|7205.91|7213.72|7213.72|7203.28|7203.28|0
1631627700000|2021-09-14 13:55:00|7206.2|7206.2|7202.94|7202.94|7206.79|7206.79|7202.57|7202.57|0
1631628000000|2021-09-14 14:00:00|7203.58|7203.58|7207.83|7207.83|7207.83|7207.83|7202.17|7202.17|0
1631628300000|2021-09-14 14:05:00|7208.02|7208.02|7212.54|7212.54|7214.85|7214.85|7207.64|7207.64|0
1631628600000|2021-09-14 14:10:00|7212.18|7212.18|7207.89|7207.89|7212.54|7212.54|7206.68|7206.68|0
1631628900000|2021-09-14 14:15:00|7207.7|7207.7|7206.14|7206.14|7208.84|7208.84|7204.4|7204.4|0
1631629200000|2021-09-14 14:20:00|7206.45|7206.45|7206.28|7206.28|7209.24|7209.24|7205.96|7205.96|0
1631629500000|2021-09-14 14:25:00|7205.7|7205.7|7208.45|7208.45|7208.64|7208.64|7204.58|7204.58|0
1631629800000|2021-09-14 14:30:00|7208.13|7208.13|7205.95|7205.95|7209.84|7209.84|7204.45|7204.45|0
1631630100000|2021-09-14 14:35:00|7206.27|7206.27|7202.8|7202.8|7207.6|7207.6|7202.44|7202.44|0
1631630400000|2021-09-14 14:40:00|7202.3|7202.3|7211.26|7211.26|7211.26|7211.26|7201.92|7201.92|0
1631630700000|2021-09-14 14:45:00|7211.55|7211.55|7209.34|7209.34|7212.26|7212.26|7207.75|7207.75|0
1631631000000|2021-09-14 14:50:00|7210.05|7210.05|7210.57|7210.57|7211.2|7211.2|7209.11|7209.11|0
1631631300000|2021-09-14 14:55:00|7211.71|7211.71|7211.69|7211.69|7213.09|7213.09|7210.5|7210.5|0
1631631600000|2021-09-14 15:00:00|7211.38|7211.38|7208.46|7208.46|7211.38|7211.38|7207.97|7207.97|0
1631631900000|2021-09-14 15:05:00|7207.56|7207.56|7206.79|7206.79|7207.56|7207.56|7203.49|7203.49|0
1631632200000|2021-09-14 15:10:00|7206.47|7206.47|7203.87|7203.87|7207.84|7207.84|7203.11|7203.11|0
1631632500000|2021-09-14 15:15:00|7204.08|7204.08|7211.87|7211.87|7211.87|7211.87|7202.97|7202.97|0
1631632800000|2021-09-14 15:20:00|7211.51|7211.51|7212.61|7212.61|7212.73|7212.73|7209.04|7209.04|0
1631633100000|2021-09-14 15:25:00|7213.19|7213.19|7218.59|7218.59|7218.59|7218.59|7212.4|7212.4|0
1631690100000|2021-09-15 07:15:00|7208.1|7208.1|7207.41|7207.41|7211.18|7211.18|7206.78|7206.78|0
1631690400000|2021-09-15 07:20:00|7207.91|7207.91|7193.94|7193.94|7208.85|7208.85|7192.09|7192.09|0
1631690700000|2021-09-15 07:25:00|7194.65|7194.65|7206.61|7206.61|7206.61|7206.61|7193.43|7193.43|0
1631691000000|2021-09-15 07:30:00|7206.29|7206.29|7207.75|7207.75|7208.1|7208.1|7205.11|7205.11|0
1631691300000|2021-09-15 07:35:00|7208.46|7208.46|7210.08|7210.08|7210.26|7210.26|7206.97|7206.97|0
1631691600000|2021-09-15 07:40:00|7209.31|7209.31|7201.44|7201.44|7209.37|7209.37|7201.44|7201.44|0
1631691900000|2021-09-15 07:45:00|7201.25|7201.25|7197.96|7197.96|7203.94|7203.94|7197.96|7197.96|0
1631692200000|2021-09-15 07:50:00|7197.47|7197.47|7198.19|7198.19|7198.84|7198.84|7196.16|7196.16|0
1631692500000|2021-09-15 07:55:00|7198.95|7198.95|7197.72|7197.72|7198.95|7198.95|7195.46|7195.46|0
1631692800000|2021-09-15 08:00:00|7197.53|7197.53|7203.28|7203.28|7203.28|7203.28|7197.53|7197.53|0
1631693100000|2021-09-15 08:05:00|7202.33|7202.33|7194.58|7194.58|7202.33|7202.33|7194.4|7194.4|0
1631693400000|2021-09-15 08:10:00|7195.86|7195.86|7190.57|7190.57|7196.73|7196.73|7190.57|7190.57|0
1631693700000|2021-09-15 08:15:00|7191.13|7191.13|7186.05|7186.05|7191.13|7191.13|7186.05|7186.05|0
1631694000000|2021-09-15 08:20:00|7185.74|7185.74|7185.65|7185.65|7187.9|7187.9|7185.65|7185.65|0
1631694300000|2021-09-15 08:25:00|7186.6|7186.6|7192.85|7192.85|7192.85|7192.85|7185.65|7185.65|0
1631694600000|2021-09-15 08:30:00|7192.49|7192.49|7191.65|7191.65|7192.49|7192.49|7190.76|7190.76|0
1631694900000|2021-09-15 08:35:00|7192.03|7192.03|7196.33|7196.33|7196.33|7196.33|7192.03|7192.03|0
1631695200000|2021-09-15 08:40:00|7196.82|7196.82|7193.76|7193.76|7197.95|7197.95|7193.37|7193.37|0
1631695500000|2021-09-15 08:45:00|7193.47|7193.47|7194.71|7194.71|7196.21|7196.21|7193.47|7193.47|0
1631695800000|2021-09-15 08:50:00|7195.03|7195.03|7193.82|7193.82|7195.35|7195.35|7191.91|7191.91|0
1631696100000|2021-09-15 08:55:00|7194.18|7194.18|7195.82|7195.82|7197.91|7197.91|7194.18|7194.18|0
1631696400000|2021-09-15 09:00:00|7196.59|7196.59|7198.78|7198.78|7198.98|7198.98|7196.59|7196.59|0
1631696700000|2021-09-15 09:05:00|7199.14|7199.14|7196.45|7196.45|7201.4|7201.4|7196.07|7196.07|0
1631697000000|2021-09-15 09:10:00|7197.21|7197.21|7195.09|7195.09|7197.53|7197.53|7193.25|7193.25|0
1631697300000|2021-09-15 09:15:00|7194.88|7194.88|7200.85|7200.85|7200.85|7200.85|7194.88|7194.88|0
1631697600000|2021-09-15 09:20:00|7200.21|7200.21|7196.44|7196.44|7200.85|7200.85|7196.44|7196.44|0
1631697900000|2021-09-15 09:25:00|7195.86|7195.86|7201.27|7201.27|7202.17|7202.17|7195.86|7195.86|0
1631698200000|2021-09-15 09:30:00|7202.02|7202.02|7201.68|7201.68|7203.17|7203.17|7201.35|7201.35|0
1631698500000|2021-09-15 09:35:00|7201.05|7201.05|7199.94|7199.94|7201.76|7201.76|7199.94|7199.94|0
1631698800000|2021-09-15 09:40:00|7199.44|7199.44|7198.63|7198.63|7200.51|7200.51|7197.55|7197.55|0
1631699100000|2021-09-15 09:45:00|7198.25|7198.25|7200.98|7200.98|7201.3|7201.3|7198.25|7198.25|0
1631699400000|2021-09-15 09:50:00|7201.34|7201.34|7196.15|7196.15|7201.73|7201.73|7195.2|7195.2|0
1631699700000|2021-09-15 09:55:00|7196.53|7196.53|7199.09|7199.09|7199.73|7199.73|7196.53|7196.53|0
1631700000000|2021-09-15 10:00:00|7199.47|7199.47|7201.45|7201.45|7202.49|7202.49|7199.18|7199.18|0
1631700300000|2021-09-15 10:05:00|7201.83|7201.83|7197.58|7197.58|7203.14|7203.14|7197.58|7197.58|0
1631700600000|2021-09-15 10:10:00|7197.22|7197.22|7191.91|7191.91|7197.22|7197.22|7191.91|7191.91|0
1631700900000|2021-09-15 10:15:00|7191.27|7191.27|7189.59|7189.59|7192.32|7192.32|7189.59|7189.59|0
1631701200000|2021-09-15 10:20:00|7189.29|7189.29|7187.72|7187.72|7189.32|7189.32|7186.9|7186.9|0
1631701500000|2021-09-15 10:25:00|7186.97|7186.97|7190|7190|7191.68|7191.68|7186.25|7186.25|0
1631701800000|2021-09-15 10:30:00|7189.69|7189.69|7190.41|7190.41|7191.05|7191.05|7189.37|7189.37|0
1631702100000|2021-09-15 10:35:00|7189.78|7189.78|7198.05|7198.05|7198.05|7198.05|7189.78|7189.78|0
1631702400000|2021-09-15 10:40:00|7197.69|7197.69|7197.69|7197.69|7197.69|7197.69|7195.58|7195.58|0
1631702700000|2021-09-15 10:45:00|7198.18|7198.18|7196.82|7196.82|7198.63|7198.63|7196.63|7196.63|0
1631703000000|2021-09-15 10:50:00|7197.18|7197.18|7193.06|7193.06|7197.5|7197.5|7192.77|7192.77|0
1631703300000|2021-09-15 10:55:00|7193.41|7193.41|7193.04|7193.04|7195.41|7195.41|7191.84|7191.84|0
1631703600000|2021-09-15 11:00:00|7193.05|7193.05|7192.87|7192.87|7194.34|7194.34|7192.11|7192.11|0
1631703900000|2021-09-15 11:05:00|7193.25|7193.25|7196.2|7196.2|7197.42|7197.42|7193.25|7193.25|0
1631704200000|2021-09-15 11:10:00|7195.84|7195.84|7194|7194|7196.95|7196.95|7194|7194|0
1631704500000|2021-09-15 11:15:00|7193.81|7193.81|7200.51|7200.51|7201.03|7201.03|7193.18|7193.18|0
1631704800000|2021-09-15 11:20:00|7201.22|7201.22|7212.3|7212.3|7212.3|7212.3|7201.22|7201.22|0
1631705100000|2021-09-15 11:25:00|7213.01|7213.01|7210.44|7210.44|7214.99|7214.99|7210.44|7210.44|0
1631705400000|2021-09-15 11:30:00|7209.95|7209.95|7205.71|7205.71|7209.95|7209.95|7204.98|7204.98|0
1631705700000|2021-09-15 11:35:00|7206.09|7206.09|7209.01|7209.01|7209.06|7209.06|7205.9|7205.9|0
1631706000000|2021-09-15 11:40:00|7209.33|7209.33|7211.81|7211.81|7212.57|7212.57|7209.33|7209.33|0
1631706300000|2021-09-15 11:45:00|7212.52|7212.52|7210.65|7210.65|7215.64|7215.64|7210.65|7210.65|0
1631706600000|2021-09-15 11:50:00|7210.84|7210.84|7213.13|7213.13|7213.62|7213.62|7210.61|7210.61|0
1631706900000|2021-09-15 11:55:00|7213.45|7213.45|7212.92|7212.92|7213.45|7213.45|7210.8|7210.8|0
1631707200000|2021-09-15 12:00:00|7213.21|7213.21|7210.72|7210.72|7214.07|7214.07|7210.01|7210.01|0
1631707500000|2021-09-15 12:05:00|7211.43|7211.43|7203.99|7203.99|7211.75|7211.75|7203.14|7203.14|0
1631707800000|2021-09-15 12:10:00|7203.63|7203.63|7202.41|7202.41|7204.84|7204.84|7202.41|7202.41|0
1631708100000|2021-09-15 12:15:00|7202.22|7202.22|7201.88|7201.88|7204.76|7204.76|7200.78|7200.78|0
1631708400000|2021-09-15 12:20:00|7202.07|7202.07|7195.75|7195.75|7202.56|7202.56|7195.75|7195.75|0
1631708700000|2021-09-15 12:25:00|7195.25|7195.25|7197.18|7197.18|7197.18|7197.18|7192.68|7192.68|0
1631709000000|2021-09-15 12:30:00|7196.86|7196.86|7195.93|7195.93|7199.05|7199.05|7192.55|7192.55|0
1631709300000|2021-09-15 12:35:00|7195.44|7195.44|7195.04|7195.04|7196.18|7196.18|7194.33|7194.33|0
1631709600000|2021-09-15 12:40:00|7195.68|7195.68|7197.48|7197.48|7197.48|7197.48|7191.55|7191.55|0
1631709900000|2021-09-15 12:45:00|7197.98|7197.98|7197.47|7197.47|7198.24|7198.24|7196.93|7196.93|0
1631710200000|2021-09-15 12:50:00|7197.86|7197.86|7202.22|7202.22|7203.49|7203.49|7197.86|7197.86|0
1631710500000|2021-09-15 12:55:00|7202.6|7202.6|7197.12|7197.12|7204.5|7204.5|7197.12|7197.12|0
1631710800000|2021-09-15 13:00:00|7196.94|7196.94|7198.74|7198.74|7200.6|7200.6|7196.29|7196.29|0
1631711100000|2021-09-15 13:05:00|7199.06|7199.06|7200.77|7200.77|7201.31|7201.31|7198.74|7198.74|0
1631711400000|2021-09-15 13:10:00|7200.19|7200.19|7203.88|7203.88|7205.11|7205.11|7200.19|7200.19|0
1631711700000|2021-09-15 13:15:00|7204.23|7204.23|7206.43|7206.43|7209.28|7209.28|7203.54|7203.54|0
1631712000000|2021-09-15 13:20:00|7206.61|7206.61|7205.93|7205.93|7208.16|7208.16|7205.22|7205.22|0
1631712300000|2021-09-15 13:25:00|7206.89|7206.89|7199.48|7199.48|7207.5|7207.5|7199.48|7199.48|0
1631712600000|2021-09-15 13:30:00|7199.67|7199.67|7197.01|7197.01|7200.35|7200.35|7197.01|7197.01|0
1631712900000|2021-09-15 13:35:00|7196.65|7196.65|7190.65|7190.65|7197.01|7197.01|7190.02|7190.02|0
1631713200000|2021-09-15 13:40:00|7190.02|7190.02|7183.43|7183.43|7190.02|7190.02|7182.55|7182.55|0
1631713500000|2021-09-15 13:45:00|7183.22|7183.22|7190.74|7190.74|7194.5|7194.5|7182.27|7182.27|0
1631713800000|2021-09-15 13:50:00|7191.06|7191.06|7182.74|7182.74|7191.93|7191.93|7182.56|7182.56|0
1631714100000|2021-09-15 13:55:00|7182.38|7182.38|7183.74|7183.74|7186.9|7186.9|7181.39|7181.39|0
1631714400000|2021-09-15 14:00:00|7184.46|7184.46|7189.47|7189.47|7189.47|7189.47|7183.33|7183.33|0
1631714700000|2021-09-15 14:05:00|7189.83|7189.83|7173.86|7173.86|7190.01|7190.01|7173.86|7173.86|0
1631715000000|2021-09-15 14:10:00|7173.23|7173.23|7159.31|7159.31|7173.54|7173.54|7156.03|7156.03|0
1631715300000|2021-09-15 14:15:00|7158.93|7158.93|7171.13|7171.13|7171.13|7171.13|7155.08|7155.08|0
1631715600000|2021-09-15 14:20:00|7170.75|7170.75|7158.31|7158.31|7171.04|7171.04|7157.55|7157.55|0
1631715900000|2021-09-15 14:25:00|7157.82|7157.82|7161.99|7161.99|7163.11|7163.11|7157.46|7157.46|0
1631716200000|2021-09-15 14:30:00|7162.31|7162.31|7167.81|7167.81|7170.34|7170.34|7161.28|7161.28|0
1631716500000|2021-09-15 14:35:00|7168.13|7168.13|7165.6|7165.6|7169.94|7169.94|7165.6|7165.6|0
1631716800000|2021-09-15 14:40:00|7165.41|7165.41|7161.39|7161.39|7166.16|7166.16|7161.39|7161.39|0
1631717100000|2021-09-15 14:45:00|7160.63|7160.63|7162.62|7162.62|7162.62|7162.62|7158.47|7158.47|0
1631717400000|2021-09-15 14:50:00|7163.19|7163.19|7163.74|7163.74|7165.53|7165.53|7160.88|7160.88|0
1631717700000|2021-09-15 14:55:00|7163.36|7163.36|7170.11|7170.11|7170.11|7170.11|7163.36|7163.36|0
1631718000000|2021-09-15 15:00:00|7169.61|7169.61|7171|7171|7171|7171|7166.12|7166.12|0
1631718300000|2021-09-15 15:05:00|7170.24|7170.24|7168.83|7168.83|7172.29|7172.29|7168.83|7168.83|0
1631718600000|2021-09-15 15:10:00|7168.64|7168.64|7161.25|7161.25|7168.64|7168.64|7161.25|7161.25|0
1631718900000|2021-09-15 15:15:00|7160.76|7160.76|7168.22|7168.22|7168.24|7168.24|7160.76|7160.76|0
1631719200000|2021-09-15 15:20:00|7168.51|7168.51|7166.22|7166.22|7169.24|7169.24|7162.58|7162.58|0
1631719500000|2021-09-15 15:25:00|7165.86|7165.86|7169.79|7169.79|7172.08|7172.08|7164.43|7164.43|0
1631776500000|2021-09-16 07:15:00|7191.46|7191.46|7195.86|7195.86|7197.87|7197.87|7189.26|7189.26|0
1631776800000|2021-09-16 07:20:00|7196.82|7196.82|7201.17|7201.17|7202.09|7202.09|7194.85|7194.85|0
1631777100000|2021-09-16 07:25:00|7200.18|7200.18|7199.97|7199.97|7206.1|7206.1|7196.76|7196.76|0
1631777400000|2021-09-16 07:30:00|7200.33|7200.33|7203.28|7203.28|7204.2|7204.2|7200.33|7200.33|0
1631777700000|2021-09-16 07:35:00|7202.93|7202.93|7188.45|7188.45|7205.21|7205.21|7188.45|7188.45|0
1631778000000|2021-09-16 07:40:00|7187.86|7187.86|7184.56|7184.56|7188.45|7188.45|7184.56|7184.56|0
1631778300000|2021-09-16 07:45:00|7184.93|7184.93|7201.59|7201.59|7203.13|7203.13|7184.93|7184.93|0
1631778600000|2021-09-16 07:50:00|7201.21|7201.21|7198.59|7198.59|7202.35|7202.35|7198.59|7198.59|0
1631778900000|2021-09-16 07:55:00|7198.22|7198.22|7197.95|7197.95|7201.06|7201.06|7197.95|7197.95|0
1631779200000|2021-09-16 08:00:00|7197.59|7197.59|7198.81|7198.81|7201.03|7201.03|7197.4|7197.4|0
1631779500000|2021-09-16 08:05:00|7198.44|7198.44|7199.29|7199.29|7200.55|7200.55|7197.35|7197.35|0
1631779800000|2021-09-16 08:10:00|7199.61|7199.61|7201.11|7201.11|7202.15|7202.15|7199.49|7199.49|0
1631780100000|2021-09-16 08:15:00|7202.53|7202.53|7200.94|7200.94|7202.53|7202.53|7199.69|7199.69|0
1631780400000|2021-09-16 08:20:00|7200.44|7200.44|7201.52|7201.52|7204.03|7204.03|7200.44|7200.44|0
1631780700000|2021-09-16 08:25:00|7201.21|7201.21|7199.08|7199.08|7201.21|7201.21|7197.46|7197.46|0
1631781000000|2021-09-16 08:30:00|7199.44|7199.44|7197.99|7197.99|7200.83|7200.83|7197.11|7197.11|0
1631781300000|2021-09-16 08:35:00|7197.03|7197.03|7195.3|7195.3|7197.03|7197.03|7194.31|7194.31|0
1631781600000|2021-09-16 08:40:00|7196.37|7196.37|7203.08|7203.08|7203.08|7203.08|7194.7|7194.7|0
1631781900000|2021-09-16 08:45:00|7203.37|7203.37|7213.68|7213.68|7213.68|7213.68|7203.37|7203.37|0
1631782200000|2021-09-16 08:50:00|7214.03|7214.03|7211.33|7211.33|7215.45|7215.45|7210.58|7210.58|0
1631782500000|2021-09-16 08:55:00|7211.69|7211.69|7210.36|7210.36|7212.57|7212.57|7208.89|7208.89|0
1631782800000|2021-09-16 09:00:00|7209.98|7209.98|7210.78|7210.78|7214.31|7214.31|7209.64|7209.64|0
1631783100000|2021-09-16 09:05:00|7210.42|7210.42|7207.52|7207.52|7210.78|7210.78|7207.52|7207.52|0
1631783400000|2021-09-16 09:10:00|7207.84|7207.84|7204.45|7204.45|7209.8|7209.8|7204.45|7204.45|0
1631783700000|2021-09-16 09:15:00|7204.77|7204.77|7205.27|7205.27|7205.27|7205.27|7199.8|7199.8|0
1631784000000|2021-09-16 09:20:00|7205.98|7205.98|7207.86|7207.86|7208.25|7208.25|7204.33|7204.33|0
1631784300000|2021-09-16 09:25:00|7208.18|7208.18|7205.24|7205.24|7209.09|7209.09|7205.14|7205.14|0
1631784600000|2021-09-16 09:30:00|7205.03|7205.03|7203.23|7203.23|7205.03|7205.03|7199.93|7199.93|0
1631784900000|2021-09-16 09:35:00|7203.41|7203.41|7207.49|7207.49|7207.81|7207.81|7202.17|7202.17|0
1631785200000|2021-09-16 09:40:00|7209.4|7209.4|7212.59|7212.59|7212.95|7212.95|7209.04|7209.04|0
1631785500000|2021-09-16 09:45:00|7212.21|7212.21|7208.4|7208.4|7212.21|7212.21|7207.13|7207.13|0
1631785800000|2021-09-16 09:50:00|7208.9|7208.9|7214.27|7214.27|7217.9|7217.9|7208.9|7208.9|0
1631786100000|2021-09-16 09:55:00|7213.89|7213.89|7216.88|7216.88|7218.68|7218.68|7213.7|7213.7|0
1631786400000|2021-09-16 10:00:00|7217.07|7217.07|7216.01|7216.01|7217.64|7217.64|7215.63|7215.63|0
1631786700000|2021-09-16 10:05:00|7216.58|7216.58|7225.73|7225.73|7225.77|7225.77|7216.58|7216.58|0
1631787000000|2021-09-16 10:10:00|7225.38|7225.38|7228.43|7228.43|7230.71|7230.71|7224.53|7224.53|0
1631787300000|2021-09-16 10:15:00|7230.21|7230.21|7233.76|7233.76|7236|7236|7229.49|7229.49|0
1631787600000|2021-09-16 10:20:00|7232.69|7232.69|7229.42|7229.42|7232.69|7232.69|7227.04|7227.04|0
1631787900000|2021-09-16 10:25:00|7230.13|7230.13|7225.72|7225.72|7230.49|7230.49|7224.26|7224.26|0
1631788200000|2021-09-16 10:30:00|7223.82|7223.82|7221.24|7221.24|7224.13|7224.13|7220.07|7220.07|0
1631788500000|2021-09-16 10:35:00|7220.53|7220.53|7215.5|7215.5|7220.53|7220.53|7215.5|7215.5|0
1631788800000|2021-09-16 10:40:00|7214.78|7214.78|7210.69|7210.69|7214.78|7214.78|7210.03|7210.03|0
1631789100000|2021-09-16 10:45:00|7211.84|7211.84|7211.14|7211.14|7212.94|7212.94|7211.14|7211.14|0
1631789400000|2021-09-16 10:50:00|7211.9|7211.9|7212.55|7212.55|7212.76|7212.76|7211.37|7211.37|0
1631789700000|2021-09-16 10:55:00|7212.23|7212.23|7209.56|7209.56|7212.23|7212.23|7209.56|7209.56|0
1631790000000|2021-09-16 11:00:00|7210.55|7210.55|7211.3|7211.3|7211.45|7211.45|7209.6|7209.6|0
1631790300000|2021-09-16 11:05:00|7212.01|7212.01|7213.39|7213.39|7213.98|7213.98|7212.01|7212.01|0
1631790600000|2021-09-16 11:10:00|7213.03|7213.03|7212.49|7212.49|7213.74|7213.74|7211.11|7211.11|0
1631790900000|2021-09-16 11:15:00|7212.98|7212.98|7220.94|7220.94|7220.94|7220.94|7212.63|7212.63|0
1631791200000|2021-09-16 11:20:00|7220.57|7220.57|7219.48|7219.48|7220.57|7220.57|7217.87|7217.87|0
1631791500000|2021-09-16 11:25:00|7219.09|7219.09|7215.25|7215.25|7219.09|7219.09|7215.25|7215.25|0
1631791800000|2021-09-16 11:30:00|7215.61|7215.61|7216.82|7216.82|7217.17|7217.17|7215.25|7215.25|0
1631792100000|2021-09-16 11:35:00|7215.83|7215.83|7220.95|7220.95|7220.95|7220.95|7215.06|7215.06|0
1631792400000|2021-09-16 11:40:00|7221.59|7221.59|7222.65|7222.65|7225.21|7225.21|7221.59|7221.59|0
1631792700000|2021-09-16 11:45:00|7222.16|7222.16|7219.34|7219.34|7222.51|7222.51|7218.39|7218.39|0
1631793000000|2021-09-16 11:50:00|7220.3|7220.3|7219.02|7219.02|7220.61|7220.61|7219.02|7219.02|0
1631793300000|2021-09-16 11:55:00|7218.38|7218.38|7214.76|7214.76|7218.42|7218.42|7214.76|7214.76|0
1631793600000|2021-09-16 12:00:00|7214.57|7214.57|7209.56|7209.56|7214.57|7214.57|7208.84|7208.84|0
1631793900000|2021-09-16 12:05:00|7208.61|7208.61|7208.38|7208.38|7208.96|7208.96|7206.18|7206.18|0
1631794200000|2021-09-16 12:10:00|7207.62|7207.62|7203.76|7203.76|7207.65|7207.65|7203.32|7203.32|0
1631794500000|2021-09-16 12:15:00|7203.4|7203.4|7206.05|7206.05|7206.25|7206.25|7203.4|7203.4|0
1631794800000|2021-09-16 12:20:00|7207.23|7207.23|7202.51|7202.51|7209.11|7209.11|7202.51|7202.51|0
1631795100000|2021-09-16 12:25:00|7202.8|7202.8|7202.89|7202.89|7203.99|7203.99|7200.44|7200.44|0
1631795400000|2021-09-16 12:30:00|7202.52|7202.52|7212.57|7212.57|7215.82|7215.82|7202.52|7202.52|0
1631795700000|2021-09-16 12:35:00|7212.92|7212.92|7217.33|7217.33|7218.99|7218.99|7212.92|7212.92|0
1631796000000|2021-09-16 12:40:00|7217.62|7217.62|7216.9|7216.9|7218.05|7218.05|7216.22|7216.22|0
1631796300000|2021-09-16 12:45:00|7216.26|7216.26|7216.8|7216.8|7217.72|7217.72|7211.59|7211.59|0
1631796600000|2021-09-16 12:50:00|7217.09|7217.09|7220.1|7220.1|7220.23|7220.23|7217.09|7217.09|0
1631796900000|2021-09-16 12:55:00|7220.68|7220.68|7222.59|7222.59|7225.38|7225.38|7220.68|7220.68|0
1631797200000|2021-09-16 13:00:00|7222.95|7222.95|7219.18|7219.18|7222.95|7222.95|7219.18|7219.18|0
1631797500000|2021-09-16 13:05:00|7218.87|7218.87|7220.36|7220.36|7220.81|7220.81|7218.87|7218.87|0
1631797800000|2021-09-16 13:10:00|7220.01|7220.01|7218.21|7218.21|7222.86|7222.86|7218.02|7218.02|0
1631798100000|2021-09-16 13:15:00|7218.59|7218.59|7219.26|7219.26|7220.25|7220.25|7217.95|7217.95|0
1631798400000|2021-09-16 13:20:00|7219.75|7219.75|7215.27|7215.27|7219.75|7219.75|7214.91|7214.91|0
1631798700000|2021-09-16 13:25:00|7214.55|7214.55|7215.6|7215.6|7216.57|7216.57|7212.21|7212.21|0
1631799000000|2021-09-16 13:30:00|7216.59|7216.59|7221.64|7221.64|7225.76|7225.76|7216.59|7216.59|0
1631799300000|2021-09-16 13:35:00|7222.13|7222.13|7223.76|7223.76|7225.49|7225.49|7217.72|7217.72|0
1631799600000|2021-09-16 13:40:00|7223.12|7223.12|7224.5|7224.5|7227.69|7227.69|7222.17|7222.17|0
1631799900000|2021-09-16 13:45:00|7224|7224|7214.29|7214.29|7224|7224|7213.53|7213.53|0
1631800200000|2021-09-16 13:50:00|7213.93|7213.93|7211.09|7211.09|7220.17|7220.17|7211.09|7211.09|0
1631800500000|2021-09-16 13:55:00|7211.45|7211.45|7218.82|7218.82|7218.82|7218.82|7208.95|7208.95|0
1631800800000|2021-09-16 14:00:00|7218.19|7218.19|7219.28|7219.28|7219.28|7219.28|7215.91|7215.91|0
1631801100000|2021-09-16 14:05:00|7219.91|7219.91|7226.4|7226.4|7227.97|7227.97|7219.91|7219.91|0
1631801400000|2021-09-16 14:10:00|7226.78|7226.78|7223.54|7223.54|7228.5|7228.5|7223.54|7223.54|0
1631801700000|2021-09-16 14:15:00|7223.73|7223.73|7228.19|7228.19|7229.95|7229.95|7223.73|7223.73|0
1631802000000|2021-09-16 14:20:00|7227.9|7227.9|7236.49|7236.49|7236.99|7236.99|7227.2|7227.2|0
1631802300000|2021-09-16 14:25:00|7237.26|7237.26|7244.45|7244.45|7244.83|7244.83|7236.98|7236.98|0
1631802600000|2021-09-16 14:30:00|7244.8|7244.8|7246.65|7246.65|7248.38|7248.38|7242.29|7242.29|0
1631802900000|2021-09-16 14:35:00|7245.89|7245.89|7244.7|7244.7|7245.89|7245.89|7241.58|7241.58|0
1631803200000|2021-09-16 14:40:00|7244.2|7244.2|7243.86|7243.86|7244.2|7244.2|7239.71|7239.71|0
1631803500000|2021-09-16 14:45:00|7244.18|7244.18|7246.06|7246.06|7247.8|7247.8|7244.18|7244.18|0
1631803800000|2021-09-16 14:50:00|7246.38|7246.38|7237.56|7237.56|7246.38|7246.38|7237.56|7237.56|0
1631804100000|2021-09-16 14:55:00|7237.37|7237.37|7238.8|7238.8|7238.8|7238.8|7232.75|7232.75|0
1631804400000|2021-09-16 15:00:00|7236.69|7236.69|7237.32|7237.32|7238.45|7238.45|7235.6|7235.6|0
1631804700000|2021-09-16 15:05:00|7236.68|7236.68|7243.81|7243.81|7244.69|7244.69|7236.36|7236.36|0
1631805000000|2021-09-16 15:10:00|7243.63|7243.63|7244.27|7244.27|7245.59|7245.59|7242.33|7242.33|0
1631805300000|2021-09-16 15:15:00|7244.91|7244.91|7234.16|7234.16|7244.91|7244.91|7233.64|7233.64|0
1631805600000|2021-09-16 15:20:00|7234.54|7234.54|7235.73|7235.73|7235.78|7235.78|7230.74|7230.74|0
1631805900000|2021-09-16 15:25:00|7235.37|7235.37|7236.86|7236.86|7240.82|7240.82|7234.52|7234.52|0
1631862900000|2021-09-17 07:15:00|7271.08|7271.08|7262.03|7262.03|7271.08|7271.08|7261.15|7261.15|0
1631863200000|2021-09-17 07:20:00|7262.4|7262.4|7259.83|7259.83|7262.61|7262.61|7257.79|7257.79|0
1631863500000|2021-09-17 07:25:00|7260.42|7260.42|7274.35|7274.35|7275.34|7275.34|7259.2|7259.2|0
1631863800000|2021-09-17 07:30:00|7273.85|7273.85|7266.64|7266.64|7276.32|7276.32|7266.64|7266.64|0
1631864100000|2021-09-17 07:35:00|7265|7265|7247.64|7247.64|7269.11|7269.11|7247.64|7247.64|0
1631864400000|2021-09-17 07:40:00|7246.12|7246.12|7239.35|7239.35|7247.54|7247.54|7238.3|7238.3|0
1631864700000|2021-09-17 07:45:00|7239.06|7239.06|7234.86|7234.86|7239.71|7239.71|7232.88|7232.88|0
1631865000000|2021-09-17 07:50:00|7235.57|7235.57|7242.6|7242.6|7246.13|7246.13|7234.93|7234.93|0
1631865300000|2021-09-17 07:55:00|7241.88|7241.88|7244.59|7244.59|7245.47|7245.47|7239.85|7239.85|0
1631865600000|2021-09-17 08:00:00|7244.41|7244.41|7243.59|7243.59|7245.92|7245.92|7243.23|7243.23|0
1631865900000|2021-09-17 08:05:00|7243.9|7243.9|7231.9|7231.9|7243.9|7243.9|7229.69|7229.69|0
1631866200000|2021-09-17 08:10:00|7232.22|7232.22|7233.54|7233.54|7233.54|7233.54|7226.34|7226.34|0
1631866500000|2021-09-17 08:15:00|7232.67|7232.67|7237.2|7237.2|7237.2|7237.2|7231.08|7231.08|0
1631866800000|2021-09-17 08:20:00|7238.07|7238.07|7237.3|7237.3|7240.75|7240.75|7236.59|7236.59|0
1631867100000|2021-09-17 08:25:00|7236.94|7236.94|7240.58|7240.58|7240.58|7240.58|7235.37|7235.37|0
1631867400000|2021-09-17 08:30:00|7240.97|7240.97|7239.11|7239.11|7240.97|7240.97|7236.68|7236.68|0
1631867700000|2021-09-17 08:35:00|7239.86|7239.86|7243.23|7243.23|7244.17|7244.17|7239.86|7239.86|0
1631868000000|2021-09-17 08:40:00|7243.94|7243.94|7241.35|7241.35|7244.35|7244.35|7241.29|7241.29|0
1631868300000|2021-09-17 08:45:00|7241.73|7241.73|7248.9|7248.9|7250.22|7250.22|7240.6|7240.6|0
1631868600000|2021-09-17 08:50:00|7247.94|7247.94|7254.56|7254.56|7254.56|7254.56|7247.94|7247.94|0
1631868900000|2021-09-17 08:55:00|7254.18|7254.18|7256.48|7256.48|7256.61|7256.61|7253.11|7253.11|0
1631869200000|2021-09-17 09:00:00|7256.79|7256.79|7258.46|7258.46|7259.44|7259.44|7255.73|7255.73|0
1631869500000|2021-09-17 09:05:00|7258.65|7258.65|7255.19|7255.19|7258.65|7258.65|7253.34|7253.34|0
1631870100000|2021-09-17 09:15:00|7254.12|7254.12|7244.99|7244.99|7254.48|7254.48|7234.13|7234.13|0
1631870400000|2021-09-17 09:20:00|7244.8|7244.8|7236.55|7236.55|7244.8|7244.8|7236.36|7236.36|0
1631870700000|2021-09-17 09:25:00|7235.91|7235.91|7233.87|7233.87|7236.28|7236.28|7230.25|7230.25|0
1631871000000|2021-09-17 09:30:00|7232.73|7232.73|7233.1|7233.1|7235.08|7235.08|7230.75|7230.75|0
1631871300000|2021-09-17 09:35:00|7233.66|7233.66|7234.42|7234.42|7235.01|7235.01|7230.18|7230.18|0
1631871600000|2021-09-17 09:40:00|7234.05|7234.05|7235.88|7235.88|7237.83|7237.83|7234.05|7234.05|0
1631871900000|2021-09-17 09:45:00|7235.58|7235.58|7236.19|7236.19|7236.19|7236.19|7229.35|7229.35|0
1631872200000|2021-09-17 09:50:00|7236.38|7236.38|7228.66|7228.66|7237.02|7237.02|7225.4|7225.4|0
1631872500000|2021-09-17 09:55:00|7228.98|7228.98|7230.8|7230.8|7230.8|7230.8|7217.82|7217.82|0
1631872800000|2021-09-17 10:00:00|7229.81|7229.81|7212.8|7212.8|7230.19|7230.19|7208.91|7208.91|0
1631873100000|2021-09-17 10:05:00|7213.16|7213.16|7213.79|7213.79|7216.4|7216.4|7211.82|7211.82|0
1631873400000|2021-09-17 10:10:00|7213.43|7213.43|7211.6|7211.6|7213.75|7213.75|7208.83|7208.83|0
1631873700000|2021-09-17 10:15:00|7208.55|7208.55|7205.5|7205.5|7209.63|7209.63|7205.5|7205.5|0
1631874000000|2021-09-17 10:20:00|7205.18|7205.18|7196.85|7196.85|7205.18|7205.18|7196.73|7196.73|0
1631874300000|2021-09-17 10:25:00|7195.51|7195.51|7201.98|7201.98|7204.44|7204.44|7191.38|7191.38|0
1631874600000|2021-09-17 10:30:00|7200.84|7200.84|7197.91|7197.91|7202.27|7202.27|7197.09|7197.09|0
1631874900000|2021-09-17 10:35:00|7198.26|7198.26|7194.47|7194.47|7199.25|7199.25|7193.25|7193.25|0
1631875200000|2021-09-17 10:40:00|7195.11|7195.11|7190.54|7190.54|7196.37|7196.37|7189.8|7189.8|0
1631875500000|2021-09-17 10:45:00|7190.16|7190.16|7196.6|7196.6|7196.96|7196.96|7187.43|7187.43|0
1631875800000|2021-09-17 10:50:00|7197.59|7197.59|7195.14|7195.14|7197.95|7197.95|7194.64|7194.64|0
1631876100000|2021-09-17 10:55:00|7195.33|7195.33|7199.03|7199.03|7199.03|7199.03|7194.49|7194.49|0
1631876400000|2021-09-17 11:00:00|7199.61|7199.61|7205.94|7205.94|7206.68|7206.68|7199.25|7199.25|0
1631876700000|2021-09-17 11:05:00|7206.32|7206.32|7202.69|7202.69|7207.5|7207.5|7202.45|7202.45|0
1631877000000|2021-09-17 11:10:00|7202.38|7202.38|7200.55|7200.55|7203.86|7203.86|7200.55|7200.55|0
1631877300000|2021-09-17 11:15:00|7200.9|7200.9|7202.8|7202.8|7202.8|7202.8|7200.9|7200.9|0
1631877600000|2021-09-17 11:20:00|7203.12|7203.12|7196.48|7196.48|7203.12|7203.12|7196.25|7196.25|0
1631877900000|2021-09-17 11:25:00|7196.12|7196.12|7188.96|7188.96|7196.12|7196.12|7186.37|7186.37|0
1631878200000|2021-09-17 11:30:00|7188.77|7188.77|7185.6|7185.6|7188.96|7188.96|7183.68|7183.68|0
1631878500000|2021-09-17 11:35:00|7185.96|7185.96|7184.41|7184.41|7188.09|7188.09|7183.98|7183.98|0
1631878800000|2021-09-17 11:40:00|7184.12|7184.12|7182.41|7182.41|7186|7186|7181.92|7181.92|0
1631879100000|2021-09-17 11:45:00|7181.66|7181.66|7177.82|7177.82|7182.24|7182.24|7177.82|7177.82|0
1631879400000|2021-09-17 11:50:00|7178.01|7178.01|7178.28|7178.28|7178.91|7178.91|7174.65|7174.65|0
1631879700000|2021-09-17 11:55:00|7177.92|7177.92|7175.5|7175.5|7177.92|7177.92|7171.21|7171.21|0
1631880000000|2021-09-17 12:00:00|7175.01|7175.01|7175.91|7175.91|7176.03|7176.03|7173.65|7173.65|0
1631880300000|2021-09-17 12:05:00|7175.73|7175.73|7180.56|7180.56|7180.56|7180.56|7175.73|7175.73|0
1631880600000|2021-09-17 12:10:00|7180.87|7180.87|7186.94|7186.94|7186.94|7186.94|7180.87|7180.87|0
1631880900000|2021-09-17 12:15:00|7187.3|7187.3|7192.2|7192.2|7192.2|7192.2|7187.3|7187.3|0
1631881200000|2021-09-17 12:20:00|7192.91|7192.91|7195.91|7195.91|7196.1|7196.1|7192.72|7192.72|0
1631881500000|2021-09-17 12:25:00|7195.53|7195.53|7206.66|7206.66|7207.3|7207.3|7195.53|7195.53|0
1631881800000|2021-09-17 12:30:00|7206.29|7206.29|7208.92|7208.92|7209.06|7209.06|7205.11|7205.11|0
1631882100000|2021-09-17 12:35:00|7209.28|7209.28|7207.98|7207.98|7211.51|7211.51|7207.23|7207.23|0
1631882400000|2021-09-17 12:40:00|7208.61|7208.61|7203.21|7203.21|7208.61|7208.61|7201.8|7201.8|0
1631882700000|2021-09-17 12:45:00|7202.86|7202.86|7206.44|7206.44|7206.44|7206.44|7202.18|7202.18|0
1631883000000|2021-09-17 12:50:00|7206.06|7206.06|7208.4|7208.4|7209.06|7209.06|7203.51|7203.51|0
1631883300000|2021-09-17 12:55:00|7207.65|7207.65|7208.64|7208.64|7209.75|7209.75|7206.34|7206.34|0
1631883600000|2021-09-17 13:00:00|7208.99|7208.99|7213.85|7213.85|7214.14|7214.14|7208.99|7208.99|0
1631883900000|2021-09-17 13:05:00|7213.56|7213.56|7206.9|7206.9|7213.56|7213.56|7206.15|7206.15|0
1631884200000|2021-09-17 13:10:00|7205.95|7205.95|7209.15|7209.15|7209.15|7209.15|7205.95|7205.95|0
1631884500000|2021-09-17 13:15:00|7209.51|7209.51|7210.53|7210.53|7212.14|7212.14|7208.97|7208.97|0
1631884800000|2021-09-17 13:20:00|7210.35|7210.35|7207.69|7207.69|7210.35|7210.35|7207|7207|0
1631885100000|2021-09-17 13:25:00|7207.87|7207.87|7205.05|7205.05|7210.39|7210.39|7204.08|7204.08|0
1631885400000|2021-09-17 13:30:00|7204.86|7204.86|7201.24|7201.24|7208.61|7208.61|7201.24|7201.24|0
1631885700000|2021-09-17 13:35:00|7200.92|7200.92|7194.69|7194.69|7200.92|7200.92|7192.34|7192.34|0
1631886000000|2021-09-17 13:40:00|7194.34|7194.34|7184.21|7184.21|7194.88|7194.88|7183.48|7183.48|0
1631886300000|2021-09-17 13:45:00|7184.56|7184.56|7179.04|7179.04|7187.87|7187.87|7179.04|7179.04|0
1631886600000|2021-09-17 13:50:00|7179.41|7179.41|7173.98|7173.98|7181.95|7181.95|7173.98|7173.98|0
1631886900000|2021-09-17 13:55:00|7173.77|7173.77|7175.82|7175.82|7175.82|7175.82|7171.02|7171.02|0
1631887200000|2021-09-17 14:00:00|7176.19|7176.19|7169.59|7169.59|7176.19|7176.19|7169.03|7169.03|0
1631887500000|2021-09-17 14:05:00|7169.24|7169.24|7162.27|7162.27|7169.24|7169.24|7157.39|7157.39|0
1631887800000|2021-09-17 14:10:00|7162.76|7162.76|7159.86|7159.86|7163.26|7163.26|7158.97|7158.97|0
1631888100000|2021-09-17 14:15:00|7159.67|7159.67|7151.98|7151.98|7159.67|7159.67|7147.89|7147.89|0
1631888400000|2021-09-17 14:20:00|7152.71|7152.71|7145.26|7145.26|7152.71|7152.71|7144.54|7144.54|0
1631888700000|2021-09-17 14:25:00|7145.75|7145.75|7142.94|7142.94|7145.96|7145.96|7138.21|7138.21|0
1631889000000|2021-09-17 14:30:00|7142.76|7142.76|7135.64|7135.64|7142.89|7142.89|7133.28|7133.28|0
1631889300000|2021-09-17 14:35:00|7135.82|7135.82|7131.88|7131.88|7136.89|7136.89|7125.1|7125.1|0
1631889600000|2021-09-17 14:40:00|7131.38|7131.38|7130.88|7130.88|7131.38|7131.38|7124.15|7124.15|0
1631889900000|2021-09-17 14:45:00|7130.5|7130.5|7128.58|7128.58|7130.5|7130.5|7123.57|7123.57|0
1631890200000|2021-09-17 14:50:00|7128.9|7128.9|7120.56|7120.56|7128.9|7128.9|7112.23|7112.23|0
1631890500000|2021-09-17 14:55:00|7120.2|7120.2|7115.18|7115.18|7120.2|7120.2|7109.36|7109.36|0
1631890800000|2021-09-17 15:00:00|7114.64|7114.64|7106.71|7106.71|7115.02|7115.02|7105.1|7105.1|0
1631891100000|2021-09-17 15:05:00|7106.52|7106.52|7099.06|7099.06|7107.23|7107.23|7097.66|7097.66|0
1631891400000|2021-09-17 15:10:00|7098.57|7098.57|7097.78|7097.78|7098.77|7098.77|7087.35|7087.35|0
1631891700000|2021-09-17 15:15:00|7098.32|7098.32|7097.58|7097.58|7101.33|7101.33|7096.09|7096.09|0
1631892000000|2021-09-17 15:20:00|7097.96|7097.96|7087.43|7087.43|7098.2|7098.2|7087.43|7087.43|0
1631892300000|2021-09-17 15:25:00|7087.74|7087.74|7076.82|7076.82|7089.01|7089.01|7072.28|7072.28|0
1632122100000|2021-09-20 07:15:00|7007.97|7007.97|7000.23|7000.23|7007.97|7007.97|6997.57|6997.57|0
1632122400000|2021-09-20 07:20:00|7000.52|7000.52|6997.5|6997.5|7002.76|7002.76|6994.37|6994.37|0
1632122700000|2021-09-20 07:25:00|6997.88|6997.88|6989.43|6989.43|6997.88|6997.88|6987.15|6987.15|0
1632123000000|2021-09-20 07:30:00|6989.05|6989.05|6989.84|6989.84|6991.78|6991.78|6985.28|6985.28|0
1632123300000|2021-09-20 07:35:00|6989.09|6989.09|6985.98|6985.98|6989.09|6989.09|6979.95|6979.95|0
1632123600000|2021-09-20 07:40:00|6986.16|6986.16|6990.87|6990.87|6994.65|6994.65|6984.62|6984.62|0
1632123900000|2021-09-20 07:45:00|6990.23|6990.23|6977.07|6977.07|6992.19|6992.19|6977.07|6977.07|0
1632124200000|2021-09-20 07:50:00|6976.08|6976.08|6978.68|6978.68|6983.4|6983.4|6973.45|6973.45|0
1632124500000|2021-09-20 07:55:00|6978.87|6978.87|6976.71|6976.71|6980.45|6980.45|6969.66|6969.66|0
1632124800000|2021-09-20 08:00:00|6977.03|6977.03|6975.46|6975.46|6977.03|6977.03|6968.37|6968.37|0
1632125100000|2021-09-20 08:05:00|6975.65|6975.65|6974.81|6974.81|6978.64|6978.64|6970.62|6970.62|0
1632125400000|2021-09-20 08:10:00|6975.45|6975.45|6962.61|6962.61|6975.45|6975.45|6962.61|6962.61|0
1632125700000|2021-09-20 08:15:00|6962.25|6962.25|6962.71|6962.71|6963.07|6963.07|6957.83|6957.83|0
1632126000000|2021-09-20 08:20:00|6962.08|6962.08|6959.76|6959.76|6967.11|6967.11|6958.77|6958.77|0
1632126300000|2021-09-20 08:25:00|6959.12|6959.12|6971.39|6971.39|6971.39|6971.39|6957.64|6957.64|0
1632126600000|2021-09-20 08:30:00|6971.7|6971.7|6975.07|6975.07|6975.07|6975.07|6965.98|6965.98|0
1632126900000|2021-09-20 08:35:00|6974.69|6974.69|6971.25|6971.25|6975.38|6975.38|6970.88|6970.88|0
1632127200000|2021-09-20 08:40:00|6970.68|6970.68|6977.26|6977.26|6978.42|6978.42|6964.87|6964.87|0
1632127500000|2021-09-20 08:45:00|6976.63|6976.63|6982.38|6982.38|6983.42|6983.42|6976.63|6976.63|0
1632127800000|2021-09-20 08:50:00|6982.67|6982.67|6979.48|6979.48|6987.6|6987.6|6977.91|6977.91|0
1632128100000|2021-09-20 08:55:00|6978.85|6978.85|6971.47|6971.47|6978.85|6978.85|6965.56|6965.56|0
1632128400000|2021-09-20 09:00:00|6971.12|6971.12|6955.9|6955.9|6971.12|6971.12|6955.9|6955.9|0
1632128700000|2021-09-20 09:05:00|6956.09|6956.09|6960.39|6960.39|6961.24|6961.24|6955.55|6955.55|0
1632129000000|2021-09-20 09:10:00|6961.1|6961.1|6964.11|6964.11|6964.3|6964.3|6956.35|6956.35|0
1632129300000|2021-09-20 09:15:00|6963.4|6963.4|6959.98|6959.98|6963.4|6963.4|6957.98|6957.98|0
1632129600000|2021-09-20 09:20:00|6957.95|6957.95|6949.08|6949.08|6957.95|6957.95|6946.9|6946.9|0
1632129900000|2021-09-20 09:25:00|6950.03|6950.03|6951.96|6951.96|6955.59|6955.59|6947.03|6947.03|0
1632130200000|2021-09-20 09:30:00|6951.64|6951.64|6946.75|6946.75|6953.77|6953.77|6946.19|6946.19|0
1632130500000|2021-09-20 09:35:00|6947.1|6947.1|6948.77|6948.77|6949.63|6949.63|6946.22|6946.22|0
1632130800000|2021-09-20 09:40:00|6949.26|6949.26|6949.09|6949.09|6952.41|6952.41|6946.71|6946.71|0
1632131100000|2021-09-20 09:45:00|6949.41|6949.41|6946.75|6946.75|6949.7|6949.7|6944.02|6944.02|0
1632131400000|2021-09-20 09:50:00|6946.94|6946.94|6946.9|6946.9|6948.39|6948.39|6941.81|6941.81|0
1632131700000|2021-09-20 09:55:00|6947.2|6947.2|6947.5|6947.5|6952.52|6952.52|6946.48|6946.48|0
1632132000000|2021-09-20 10:00:00|6947.12|6947.12|6944.45|6944.45|6949.45|6949.45|6944.18|6944.18|0
1632132300000|2021-09-20 10:05:00|6944.87|6944.87|6945.03|6945.03|6950.12|6950.12|6944.23|6944.23|0
1632132600000|2021-09-20 10:10:00|6943.61|6943.61|6936.98|6936.98|6943.61|6943.61|6936.23|6936.23|0
1632132900000|2021-09-20 10:15:00|6936.8|6936.8|6942.35|6942.35|6943.1|6943.1|6936.8|6936.8|0
1632133200000|2021-09-20 10:20:00|6941.71|6941.71|6941.86|6941.86|6945.29|6945.29|6941.55|6941.55|0
1632133500000|2021-09-20 10:25:00|6941.57|6941.57|6945|6945|6947|6947|6941.11|6941.11|0
1632133800000|2021-09-20 10:30:00|6945.49|6945.49|6951.91|6951.91|6953.46|6953.46|6945.3|6945.3|0
1632134100000|2021-09-20 10:35:00|6953.05|6953.05|6942.65|6942.65|6953.24|6953.24|6940.6|6940.6|0
1632134400000|2021-09-20 10:40:00|6942.27|6942.27|6934.9|6934.9|6943.34|6943.34|6934.72|6934.72|0
1632134700000|2021-09-20 10:45:00|6934.61|6934.61|6937.16|6937.16|6937.16|6937.16|6931.86|6931.86|0
1632135000000|2021-09-20 10:50:00|6936.81|6936.81|6930.98|6930.98|6937.52|6937.52|6929.86|6929.86|0
1632135300000|2021-09-20 10:55:00|6931.47|6931.47|6929.86|6929.86|6932.72|6932.72|6928.07|6928.07|0
1632135600000|2021-09-20 11:00:00|6930.15|6930.15|6935.78|6935.78|6938.23|6938.23|6930.15|6930.15|0
1632135900000|2021-09-20 11:05:00|6935.97|6935.97|6929.76|6929.76|6935.97|6935.97|6929.12|6929.12|0
1632136200000|2021-09-20 11:10:00|6929.46|6929.46|6937.57|6937.57|6937.57|6937.57|6929.46|6929.46|0
1632136500000|2021-09-20 11:15:00|6937.35|6937.35|6940.65|6940.65|6941.66|6941.66|6936.54|6936.54|0
1632136800000|2021-09-20 11:20:00|6940.97|6940.97|6938.86|6938.86|6941.39|6941.39|6937.7|6937.7|0
1632137100000|2021-09-20 11:25:00|6939.36|6939.36|6939.51|6939.51|6940.81|6940.81|6938.41|6938.41|0
1632137400000|2021-09-20 11:30:00|6939.19|6939.19|6927.79|6927.79|6939.19|6939.19|6927.27|6927.27|0
1632137700000|2021-09-20 11:35:00|6927.5|6927.5|6935.05|6935.05|6935.05|6935.05|6927.5|6927.5|0
1632138000000|2021-09-20 11:40:00|6935.55|6935.55|6938.19|6938.19|6938.2|6938.2|6934.44|6934.44|0
1632138300000|2021-09-20 11:45:00|6937.8|6937.8|6937.73|6937.73|6939.03|6939.03|6934.28|6934.28|0
1632138600000|2021-09-20 11:50:00|6937.02|6937.02|6929.91|6929.91|6939.42|6939.42|6929.91|6929.91|0
1632138900000|2021-09-20 11:55:00|6930.23|6930.23|6926.76|6926.76|6934.04|6934.04|6925.18|6925.18|0
1632139200000|2021-09-20 12:00:00|6927.12|6927.12|6932.37|6932.37|6934.73|6934.73|6926.08|6926.08|0
1632139500000|2021-09-20 12:05:00|6931.22|6931.22|6911.44|6911.44|6931.67|6931.67|6911.44|6911.44|0
1632139800000|2021-09-20 12:10:00|6910.68|6910.68|6909.96|6909.96|6911.75|6911.75|6907.44|6907.44|0
1632140100000|2021-09-20 12:15:00|6909.67|6909.67|6896.74|6896.74|6912.1|6912.1|6896.74|6896.74|0
1632140400000|2021-09-20 12:20:00|6896.55|6896.55|6890.44|6890.44|6897.33|6897.33|6890.44|6890.44|0
1632140700000|2021-09-20 12:25:00|6889.73|6889.73|6894.59|6894.59|6896.2|6896.2|6888.38|6888.38|0
1632141000000|2021-09-20 12:30:00|6894.91|6894.91|6885.11|6885.11|6894.91|6894.91|6885.11|6885.11|0
1632141300000|2021-09-20 12:35:00|6885.47|6885.47|6899.02|6899.02|6899.02|6899.02|6885.47|6885.47|0
1632141600000|2021-09-20 12:40:00|6898.64|6898.64|6887.73|6887.73|6900.04|6900.04|6887.43|6887.43|0
1632141900000|2021-09-20 12:45:00|6888.1|6888.1|6897.56|6897.56|6901.2|6901.2|6888.1|6888.1|0
1632142200000|2021-09-20 12:50:00|6897.88|6897.88|6905.69|6905.69|6906.06|6906.06|6895.78|6895.78|0
1632142500000|2021-09-20 12:55:00|6905.37|6905.37|6909.68|6909.68|6910.89|6910.89|6902.92|6902.92|0
1632142800000|2021-09-20 13:00:00|6910.03|6910.03|6904.54|6904.54|6911.26|6911.26|6902.12|6902.12|0
1632143100000|2021-09-20 13:05:00|6904.17|6904.17|6912.12|6912.12|6912.12|6912.12|6900.84|6900.84|0
1632143400000|2021-09-20 13:10:00|6911.74|6911.74|6922.51|6922.51|6922.51|6922.51|6910.12|6910.12|0
1632143700000|2021-09-20 13:15:00|6921.95|6921.95|6922.99|6922.99|6928.39|6928.39|6920.3|6920.3|0
1632144000000|2021-09-20 13:20:00|6922.27|6922.27|6934.33|6934.33|6934.33|6934.33|6921.25|6921.25|0
1632144300000|2021-09-20 13:25:00|6934.52|6934.52|6942.61|6942.61|6946.26|6946.26|6932.93|6932.93|0
1632144600000|2021-09-20 13:30:00|6942.25|6942.25|6941.68|6941.68|6946.73|6946.73|6934.71|6934.71|0
1632144900000|2021-09-20 13:35:00|6941.36|6941.36|6963.71|6963.71|6965.44|6965.44|6941.36|6941.36|0
1632145200000|2021-09-20 13:40:00|6963.89|6963.89|6968.54|6968.54|6974.15|6974.15|6963.4|6963.4|0
1632145500000|2021-09-20 13:45:00|6968.9|6968.9|6972.89|6972.89|6972.89|6972.89|6964.28|6964.28|0
1632145800000|2021-09-20 13:50:00|6973.2|6973.2|6961.76|6961.76|6973.73|6973.73|6954.05|6954.05|0
1632146100000|2021-09-20 13:55:00|6961.39|6961.39|6970.17|6970.17|6971.2|6971.2|6955.86|6955.86|0
1632146400000|2021-09-20 14:00:00|6969.79|6969.79|6968.95|6968.95|6973.93|6973.93|6962.47|6962.47|0
1632146700000|2021-09-20 14:05:00|6968.57|6968.57|6959.98|6959.98|6978.16|6978.16|6959.98|6959.98|0
1632147000000|2021-09-20 14:10:00|6960.27|6960.27|6961.37|6961.37|6967.58|6967.58|6959|6959|0
1632147300000|2021-09-20 14:15:00|6960.88|6960.88|6959.32|6959.32|6961.14|6961.14|6954.03|6954.03|0
1632147600000|2021-09-20 14:20:00|6959.63|6959.63|6953.94|6953.94|6963.97|6963.97|6953.3|6953.3|0
1632147900000|2021-09-20 14:25:00|6953.56|6953.56|6957.51|6957.51|6961.35|6961.35|6950.95|6950.95|0
1632148200000|2021-09-20 14:30:00|6956.88|6956.88|6954.2|6954.2|6963.67|6963.67|6949.06|6949.06|0
1632148500000|2021-09-20 14:35:00|6953.85|6953.85|6964.76|6964.76|6965.08|6965.08|6952.54|6952.54|0
1632148800000|2021-09-20 14:40:00|6965.39|6965.39|6961.24|6961.24|6965.58|6965.58|6959.74|6959.74|0
1632149100000|2021-09-20 14:45:00|6960.87|6960.87|6952.5|6952.5|6960.87|6960.87|6950.25|6950.25|0
1632149400000|2021-09-20 14:50:00|6951.51|6951.51|6954.84|6954.84|6954.84|6954.84|6946.64|6946.64|0
1632149700000|2021-09-20 14:55:00|6954.65|6954.65|6938.7|6938.7|6954.65|6954.65|6933.88|6933.88|0
1632150000000|2021-09-20 15:00:00|6938.34|6938.34|6949.33|6949.33|6949.33|6949.33|6936.65|6936.65|0
1632150300000|2021-09-20 15:05:00|6949.04|6949.04|6950.63|6950.63|6954.59|6954.59|6949.04|6949.04|0
1632150600000|2021-09-20 15:10:00|6951|6951|6952.2|6952.2|6952.59|6952.59|6946.12|6946.12|0
1632150900000|2021-09-20 15:15:00|6952.42|6952.42|6954.21|6954.21|6954.31|6954.31|6951.41|6951.41|0
1632151200000|2021-09-20 15:20:00|6953.85|6953.85|6954.19|6954.19|6957.08|6957.08|6951.25|6951.25|0
1632151500000|2021-09-20 15:25:00|6953.69|6953.69|6956.19|6956.19|6956.68|6956.68|6944.84|6944.84|0
1632208500000|2021-09-21 07:15:00|7014.76|7014.76|7027.57|7027.57|7029.3|7029.3|7012.17|7012.17|0
1632208800000|2021-09-21 07:20:00|7027.86|7027.86|7038.8|7038.8|7040.27|7040.27|7026.15|7026.15|0
1632209100000|2021-09-21 07:25:00|7038.42|7038.42|7024.68|7024.68|7039.08|7039.08|7023.43|7023.43|0
1632209400000|2021-09-21 07:30:00|7024.49|7024.49|7033.71|7033.71|7034.43|7034.43|7024.49|7024.49|0
1632209700000|2021-09-21 07:35:00|7033.52|7033.52|7037.29|7037.29|7037.66|7037.66|7031.93|7031.93|0
1632210000000|2021-09-21 07:40:00|7037.66|7037.66|7045|7045|7045|7045|7037.18|7037.18|0
1632210300000|2021-09-21 07:45:00|7044.04|7044.04|7033.86|7033.86|7045.36|7045.36|7033.54|7033.54|0
1632210600000|2021-09-21 07:50:00|7034.05|7034.05|7041.33|7041.33|7042.04|7042.04|7034.05|7034.05|0
1632210900000|2021-09-21 07:55:00|7039.8|7039.8|7037.84|7037.84|7040.37|7040.37|7036.41|7036.41|0
1632211200000|2021-09-21 08:00:00|7037.48|7037.48|7037.98|7037.98|7041.37|7041.37|7037.48|7037.48|0
1632211500000|2021-09-21 08:05:00|7038.34|7038.34|7037.24|7037.24|7044.16|7044.16|7037.24|7037.24|0
1632211800000|2021-09-21 08:10:00|7037.53|7037.53|7037.61|7037.61|7038.55|7038.55|7037|7037|0
1632212100000|2021-09-21 08:15:00|7037.97|7037.97|7040.47|7040.47|7042.1|7042.1|7037.97|7037.97|0
1632212400000|2021-09-21 08:20:00|7040.15|7040.15|7025.3|7025.3|7043.23|7043.23|7025.2|7025.2|0
1632212700000|2021-09-21 08:25:00|7024.94|7024.94|7030.75|7030.75|7031.49|7031.49|7024.94|7024.94|0
1632213000000|2021-09-21 08:30:00|7029.99|7029.99|7030.29|7030.29|7030.74|7030.74|7027.52|7027.52|0
1632213300000|2021-09-21 08:35:00|7029.8|7029.8|7027.35|7027.35|7032.47|7032.47|7023.6|7023.6|0
1632213600000|2021-09-21 08:40:00|7028.23|7028.23|7019.38|7019.38|7031.12|7031.12|7019.38|7019.38|0
1632213900000|2021-09-21 08:45:00|7020.02|7020.02|7022.6|7022.6|7023.63|7023.63|7017.07|7017.07|0
1632214200000|2021-09-21 08:50:00|7022.21|7022.21|7007.44|7007.44|7022.21|7022.21|7007.2|7007.2|0
1632214500000|2021-09-21 08:55:00|7007.83|7007.83|7000.4|7000.4|7007.83|7007.83|6999.14|6999.14|0
1632214800000|2021-09-21 09:00:00|7000.71|7000.71|7006.55|7006.55|7009.08|7009.08|6999.82|6999.82|0
1632215100000|2021-09-21 09:05:00|7006.93|7006.93|7008.04|7008.04|7008.63|7008.63|7005.98|7005.98|0
1632215400000|2021-09-21 09:10:00|7008.67|7008.67|7006.6|7006.6|7010.17|7010.17|7006.54|7006.54|0
1632215700000|2021-09-21 09:15:00|7005.88|7005.88|7002.33|7002.33|7005.88|7005.88|7002.04|7002.04|0
1632216000000|2021-09-21 09:20:00|7001.37|7001.37|7001.8|7001.8|7003.19|7003.19|7000.27|7000.27|0
1632216300000|2021-09-21 09:25:00|7001.21|7001.21|6999.15|6999.15|7003.24|7003.24|6998.58|6998.58|0
1632216600000|2021-09-21 09:30:00|6998.4|6998.4|6998.79|6998.79|7001.87|7001.87|6998.4|6998.4|0
1632216900000|2021-09-21 09:35:00|6998.5|6998.5|7004.25|7004.25|7006.11|7006.11|6998.5|6998.5|0
1632217200000|2021-09-21 09:40:00|7005.21|7005.21|7003.36|7003.36|7006.52|7006.52|7003.36|7003.36|0
1632217500000|2021-09-21 09:45:00|7003.72|7003.72|7004.9|7004.9|7006.15|7006.15|7002.01|7002.01|0
1632217800000|2021-09-21 09:50:00|7005.25|7005.25|7008.23|7008.23|7013.12|7013.12|7005.25|7005.25|0
1632218100000|2021-09-21 09:55:00|7007.74|7007.74|7002.47|7002.47|7008.8|7008.8|7002.47|7002.47|0
1632218400000|2021-09-21 10:00:00|7002.83|7002.83|7002.03|7002.03|7003.18|7003.18|7000.9|7000.9|0
1632218700000|2021-09-21 10:05:00|7002.35|7002.35|7003.34|7003.34|7005.53|7005.53|7000.59|7000.59|0
1632219000000|2021-09-21 10:10:00|7002.7|7002.7|6998.77|6998.77|7002.7|7002.7|6998.48|6998.48|0
1632219300000|2021-09-21 10:15:00|6999.09|6999.09|7002.45|7002.45|7002.45|7002.45|6999.09|6999.09|0
1632219600000|2021-09-21 10:20:00|7001.95|7001.95|7006.14|7006.14|7006.23|7006.23|7001.6|7001.6|0
1632219900000|2021-09-21 10:25:00|7005.78|7005.78|7002.24|7002.24|7006.77|7006.77|7001.99|7001.99|0
1632220200000|2021-09-21 10:30:00|7002.05|7002.05|6999.94|6999.94|7002.52|7002.52|6999.76|6999.76|0
1632220500000|2021-09-21 10:35:00|7000.9|7000.9|7001.06|7001.06|7002.02|7002.02|6999.6|6999.6|0
1632220800000|2021-09-21 10:40:00|7001.64|7001.64|7000.63|7000.63|7003.43|7003.43|7000.63|7000.63|0
1632221100000|2021-09-21 10:45:00|6999.99|6999.99|7000.86|7000.86|7000.86|7000.86|6997.32|6997.32|0
1632221400000|2021-09-21 10:50:00|7001.57|7001.57|7001.79|7001.79|7002.35|7002.35|7000.91|7000.91|0
1632221700000|2021-09-21 10:55:00|7003.32|7003.32|6999.07|6999.07|7003.32|7003.32|6999.07|6999.07|0
1632222000000|2021-09-21 11:00:00|6999.39|6999.39|6999.22|6999.22|7000.66|7000.66|6998.79|6998.79|0
1632222300000|2021-09-21 11:05:00|6999.59|6999.59|6997.23|6997.23|7000.42|7000.42|6997.23|6997.23|0
1632222600000|2021-09-21 11:10:00|6996.94|6996.94|6994.02|6994.02|6997.56|6997.56|6993.67|6993.67|0
1632222900000|2021-09-21 11:15:00|6993.7|6993.7|6992.37|6992.37|6993.7|6993.7|6992.37|6992.37|0
1632223200000|2021-09-21 11:20:00|6992.72|6992.72|6993.37|6993.37|6994.23|6994.23|6992.72|6992.72|0
1632223500000|2021-09-21 11:25:00|6992.74|6992.74|6987.92|6987.92|6992.74|6992.74|6987.56|6987.56|0
1632223800000|2021-09-21 11:30:00|6987.42|6987.42|6985.91|6985.91|6987.72|6987.72|6984.34|6984.34|0
1632224100000|2021-09-21 11:35:00|6986.54|6986.54|6983.86|6983.86|6987.33|6987.33|6982.59|6982.59|0
1632224400000|2021-09-21 11:40:00|6984.85|6984.85|6983.41|6983.41|6985.17|6985.17|6983.31|6983.31|0
1632224700000|2021-09-21 11:45:00|6984|6984|6987.32|6987.32|6988.19|6988.19|6984|6984|0
1632225000000|2021-09-21 11:50:00|6986.82|6986.82|6985.73|6985.73|6988.34|6988.34|6985.73|6985.73|0
1632225300000|2021-09-21 11:55:00|6986.04|6986.04|6984.38|6984.38|6987.23|6987.23|6984.06|6984.06|0
1632225600000|2021-09-21 12:00:00|6985.37|6985.37|6984.65|6984.65|6987.26|6987.26|6984.01|6984.01|0
1632225900000|2021-09-21 12:05:00|6985.03|6985.03|6986.01|6986.01|6987.85|6987.85|6984.66|6984.66|0
1632226200000|2021-09-21 12:10:00|6985.69|6985.69|6974.46|6974.46|6985.69|6985.69|6974.46|6974.46|0
1632226500000|2021-09-21 12:15:00|6973.71|6973.71|6978.18|6978.18|6982.16|6982.16|6972.12|6972.12|0
1632226800000|2021-09-21 12:20:00|6976.91|6976.91|6971.78|6971.78|6977.26|6977.26|6969.75|6969.75|0
1632227100000|2021-09-21 12:25:00|6972.73|6972.73|6976.43|6976.43|6976.43|6976.43|6972.73|6972.73|0
1632227400000|2021-09-21 12:30:00|6977.14|6977.14|6984.84|6984.84|6985.02|6985.02|6976.78|6976.78|0
1632227700000|2021-09-21 12:35:00|6985.42|6985.42|6991.28|6991.28|6991.28|6991.28|6985.1|6985.1|0
1632228000000|2021-09-21 12:40:00|6991.57|6991.57|6994.43|6994.43|6995.25|6995.25|6988.62|6988.62|0
1632228300000|2021-09-21 12:45:00|6995.39|6995.39|6996.88|6996.88|6997.12|6997.12|6994.25|6994.25|0
1632228600000|2021-09-21 12:50:00|6997.23|6997.23|6991.53|6991.53|6998.6|6998.6|6991.53|6991.53|0
1632228900000|2021-09-21 12:55:00|6991.24|6991.24|6988.5|6988.5|6992.35|6992.35|6988.5|6988.5|0
1632229200000|2021-09-21 13:00:00|6988.01|6988.01|6988.64|6988.64|6989.81|6989.81|6985.78|6985.78|0
1632229500000|2021-09-21 13:05:00|6989|6989|6980.95|6980.95|6989|6989|6979.82|6979.82|0
1632229800000|2021-09-21 13:10:00|6980.19|6980.19|6978.84|6978.84|6982.8|6982.8|6977.02|6977.02|0
1632230100000|2021-09-21 13:15:00|6979.8|6979.8|6980.39|6980.39|6983|6983|6979.8|6979.8|0
1632230400000|2021-09-21 13:20:00|6980.09|6980.09|6977.47|6977.47|6980.55|6980.55|6976.85|6976.85|0
1632230700000|2021-09-21 13:25:00|6977.16|6977.16|6985.49|6985.49|6987.55|6987.55|6976.57|6976.57|0
1632231000000|2021-09-21 13:30:00|6985.68|6985.68|6972.38|6972.38|6985.86|6985.86|6969.17|6969.17|0
1632231300000|2021-09-21 13:35:00|6972.19|6972.19|6980.55|6980.55|6983.29|6983.29|6972.19|6972.19|0
1632231600000|2021-09-21 13:40:00|6980.2|6980.2|6979.4|6979.4|6980.37|6980.37|6972.26|6972.26|0
1632231900000|2021-09-21 13:45:00|6979.76|6979.76|6989.96|6989.96|6989.96|6989.96|6979.76|6979.76|0
1632232200000|2021-09-21 13:50:00|6989.65|6989.65|6990.06|6990.06|6993.97|6993.97|6988.11|6988.11|0
1632232500000|2021-09-21 13:55:00|6990.77|6990.77|6992.36|6992.36|6997.59|6997.59|6986.33|6986.33|0
1632232800000|2021-09-21 14:00:00|6992.55|6992.55|6989.71|6989.71|6993.62|6993.62|6986.74|6986.74|0
1632233100000|2021-09-21 14:05:00|6990.07|6990.07|6982.05|6982.05|6990.95|6990.95|6982.05|6982.05|0
1632233400000|2021-09-21 14:10:00|6982.82|6982.82|6983.12|6983.12|6985.61|6985.61|6978.97|6978.97|0
1632233700000|2021-09-21 14:15:00|6982.31|6982.31|6980.49|6980.49|6984.45|6984.45|6974.66|6974.66|0
1632234000000|2021-09-21 14:20:00|6980.88|6980.88|6979.03|6979.03|6982.15|6982.15|6978.2|6978.2|0
1632234300000|2021-09-21 14:25:00|6979.35|6979.35|6986.7|6986.7|6986.7|6986.7|6977.68|6977.68|0
1632234600000|2021-09-21 14:30:00|6986.34|6986.34|6987.46|6987.46|6989.57|6989.57|6984.17|6984.17|0
1632234900000|2021-09-21 14:35:00|6986.51|6986.51|6987.06|6987.06|6988.71|6988.71|6982.44|6982.44|0
1632235200000|2021-09-21 14:40:00|6987.64|6987.64|6985.09|6985.09|6988.05|6988.05|6984.3|6984.3|0
1632235500000|2021-09-21 14:45:00|6984.77|6984.77|6978.02|6978.02|6988.93|6988.93|6978.02|6978.02|0
1632235800000|2021-09-21 14:50:00|6979.52|6979.52|6978.25|6978.25|6979.87|6979.87|6974.25|6974.25|0
1632236100000|2021-09-21 14:55:00|6977.87|6977.87|6980.12|6980.12|6981.01|6981.01|6977.17|6977.17|0
1632236400000|2021-09-21 15:00:00|6980.88|6980.88|6982.44|6982.44|6983.83|6983.83|6978.36|6978.36|0
1632236700000|2021-09-21 15:05:00|6982.79|6982.79|6991.42|6991.42|6991.74|6991.74|6981.28|6981.28|0
1632237000000|2021-09-21 15:10:00|6991.61|6991.61|6995.26|6995.26|6996.39|6996.39|6991.61|6991.61|0
1632237300000|2021-09-21 15:15:00|6995.61|6995.61|6989.35|6989.35|6995.61|6995.61|6987.52|6987.52|0
1632237600000|2021-09-21 15:20:00|6989.04|6989.04|6988.12|6988.12|6990.44|6990.44|6986.91|6986.91|0
1632237900000|2021-09-21 15:25:00|6987.74|6987.74|6983.55|6983.55|6992.77|6992.77|6978.18|6978.18|0
1632294900000|2021-09-22 07:15:00|7067.49|7067.49|7068.35|7068.35|7074.64|7074.64|7063|7063|0
1632295200000|2021-09-22 07:20:00|7068.16|7068.16|7063.53|7063.53|7068.16|7068.16|7062.21|7062.21|0
1632295500000|2021-09-22 07:25:00|7063.72|7063.72|7071.81|7071.81|7072.69|7072.69|7056.35|7056.35|0
1632295800000|2021-09-22 07:30:00|7071.44|7071.44|7071.05|7071.05|7074.9|7074.9|7070.11|7070.11|0
1632296100000|2021-09-22 07:35:00|7072.04|7072.04|7065.33|7065.33|7072.82|7072.82|7064.5|7064.5|0
1632296400000|2021-09-22 07:40:00|7065.14|7065.14|7057.7|7057.7|7065.14|7065.14|7057.7|7057.7|0
1632296700000|2021-09-22 07:45:00|7057.41|7057.41|7066.11|7066.11|7066.11|7066.11|7057.12|7057.12|0
1632297000000|2021-09-22 07:50:00|7065.4|7065.4|7058.38|7058.38|7066.87|7066.87|7057.14|7057.14|0
1632297300000|2021-09-22 07:55:00|7058.19|7058.19|7053.32|7053.32|7058.19|7058.19|7052.29|7052.29|0
1632297600000|2021-09-22 08:00:00|7053|7053|7046.25|7046.25|7053|7053|7045.58|7045.58|0
1632297900000|2021-09-22 08:05:00|7046.44|7046.44|7049.1|7049.1|7049.86|7049.86|7045.76|7045.76|0
1632298200000|2021-09-22 08:10:00|7049.49|7049.49|7050.46|7050.46|7051.19|7051.19|7048.59|7048.59|0
1632298500000|2021-09-22 08:15:00|7050.75|7050.75|7055.32|7055.32|7056.15|7056.15|7050.75|7050.75|0
1632298800000|2021-09-22 08:20:00|7055.68|7055.68|7054.63|7054.63|7057.25|7057.25|7054.63|7054.63|0
1632299100000|2021-09-22 08:25:00|7054.98|7054.98|7056.45|7056.45|7058.7|7058.7|7054.86|7054.86|0
1632299400000|2021-09-22 08:30:00|7056.16|7056.16|7058.73|7058.73|7058.73|7058.73|7051.25|7051.25|0
1632299700000|2021-09-22 08:35:00|7058.42|7058.42|7063.17|7063.17|7064.14|7064.14|7058.1|7058.1|0
1632300000000|2021-09-22 08:40:00|7064.7|7064.7|7065.12|7065.12|7065.12|7065.12|7061.48|7061.48|0
1632300300000|2021-09-22 08:45:00|7064.93|7064.93|7067.9|7067.9|7068.87|7068.87|7064.93|7064.93|0
1632300600000|2021-09-22 08:50:00|7067.41|7067.41|7069.97|7069.97|7070.1|7070.1|7067.02|7067.02|0
1632300900000|2021-09-22 08:55:00|7070.34|7070.34|7068.37|7068.37|7070.68|7070.68|7067.34|7067.34|0
1632301200000|2021-09-22 09:00:00|7068.56|7068.56|7071.59|7071.59|7071.59|7071.59|7068.56|7068.56|0
1632301500000|2021-09-22 09:05:00|7071.97|7071.97|7075.72|7075.72|7076.82|7076.82|7071.68|7071.68|0
1632301800000|2021-09-22 09:10:00|7076.08|7076.08|7080.45|7080.45|7080.45|7080.45|7076.08|7076.08|0
1632302100000|2021-09-22 09:15:00|7079.49|7079.49|7076.08|7076.08|7081.53|7081.53|7075.85|7075.85|0
1632302400000|2021-09-22 09:20:00|7076.26|7076.26|7077.52|7077.52|7077.9|7077.9|7074.4|7074.4|0
1632302700000|2021-09-22 09:25:00|7078.01|7078.01|7078.76|7078.76|7079.6|7079.6|7076.09|7076.09|0
1632303000000|2021-09-22 09:30:00|7079.11|7079.11|7075.04|7075.04|7079.81|7079.81|7075.04|7075.04|0
1632303300000|2021-09-22 09:35:00|7074.4|7074.4|7072.73|7072.73|7074.4|7074.4|7069.74|7069.74|0
1632303600000|2021-09-22 09:40:00|7072.91|7072.91|7059.99|7059.99|7073.29|7073.29|7059.64|7059.64|0
1632303900000|2021-09-22 09:45:00|7060.35|7060.35|7061.85|7061.85|7061.85|7061.85|7058.01|7058.01|0
1632304200000|2021-09-22 09:50:00|7061.49|7061.49|7063.05|7063.05|7065.57|7065.57|7059.66|7059.66|0
1632304500000|2021-09-22 09:55:00|7062.67|7062.67|7065.75|7065.75|7065.75|7065.75|7062.67|7062.67|0
1632304800000|2021-09-22 10:00:00|7066.07|7066.07|7067.22|7067.22|7067.71|7067.71|7066.07|7066.07|0
1632305100000|2021-09-22 10:05:00|7066.93|7066.93|7069.23|7069.23|7070.25|7070.25|7065.7|7065.7|0
1632305400000|2021-09-22 10:10:00|7069.73|7069.73|7074.38|7074.38|7074.38|7074.38|7069.73|7069.73|0
1632305700000|2021-09-22 10:15:00|7074.57|7074.57|7077.6|7077.6|7077.6|7077.6|7074.19|7074.19|0
1632306000000|2021-09-22 10:20:00|7077.92|7077.92|7076.66|7076.66|7078.7|7078.7|7076.66|7076.66|0
1632306300000|2021-09-22 10:25:00|7076.98|7076.98|7072.74|7072.74|7078.49|7078.49|7071.63|7071.63|0
1632306600000|2021-09-22 10:30:00|7071.47|7071.47|7065.21|7065.21|7071.47|7071.47|7065.21|7065.21|0
1632306900000|2021-09-22 10:35:00|7064.49|7064.49|7065.54|7065.54|7067.04|7067.04|7064.49|7064.49|0
1632307200000|2021-09-22 10:40:00|7065.35|7065.35|7063.4|7063.4|7070.67|7070.67|7063.4|7063.4|0
1632307500000|2021-09-22 10:45:00|7062.34|7062.34|7056.18|7056.18|7063.89|7063.89|7055.12|7055.12|0
1632307800000|2021-09-22 10:50:00|7056.82|7056.82|7057.76|7057.76|7058.44|7058.44|7056.24|7056.24|0
1632308100000|2021-09-22 10:55:00|7058.12|7058.12|7053|7053|7058.12|7058.12|7053|7053|0
1632308400000|2021-09-22 11:00:00|7053.44|7053.44|7048.98|7048.98|7056.73|7056.73|7047.71|7047.71|0
1632308700000|2021-09-22 11:05:00|7049.97|7049.97|7055.84|7055.84|7056.77|7056.77|7049.97|7049.97|0
1632309000000|2021-09-22 11:10:00|7056.13|7056.13|7058.12|7058.12|7059.32|7059.32|7055.81|7055.81|0
1632309300000|2021-09-22 11:15:00|7058.48|7058.48|7058.13|7058.13|7059.5|7059.5|7057.83|7057.83|0
1632309600000|2021-09-22 11:20:00|7058.31|7058.31|7060.83|7060.83|7061.02|7061.02|7057.56|7057.56|0
1632309900000|2021-09-22 11:25:00|7060.65|7060.65|7065.01|7065.01|7065.01|7065.01|7060.65|7060.65|0
1632310200000|2021-09-22 11:30:00|7065.3|7065.3|7064.31|7064.31|7065.48|7065.48|7062.65|7062.65|0
1632310500000|2021-09-22 11:35:00|7064.8|7064.8|7066.07|7066.07|7066.07|7066.07|7063.77|7063.77|0
1632310800000|2021-09-22 11:40:00|7067.02|7067.02|7062.97|7062.97|7067.02|7067.02|7061.97|7061.97|0
1632311100000|2021-09-22 11:45:00|7063.15|7063.15|7057.78|7057.78|7063.34|7063.34|7057.78|7057.78|0
1632311400000|2021-09-22 11:50:00|7057.59|7057.59|7048.31|7048.31|7057.59|7057.59|7048.17|7048.17|0
1632311700000|2021-09-22 11:55:00|7047.95|7047.95|7043.83|7043.83|7048.27|7048.27|7043.83|7043.83|0
1632312000000|2021-09-22 12:00:00|7044.19|7044.19|7047.58|7047.58|7050.22|7050.22|7043.69|7043.69|0
1632312300000|2021-09-22 12:05:00|7047.94|7047.94|7045.94|7045.94|7049.85|7049.85|7045.11|7045.11|0
1632312600000|2021-09-22 12:10:00|7046.43|7046.43|7048.38|7048.38|7048.38|7048.38|7046.43|7046.43|0
1632312900000|2021-09-22 12:15:00|7047.88|7047.88|7049.04|7049.04|7049.4|7049.4|7047.22|7047.22|0
1632313200000|2021-09-22 12:20:00|7050.17|7050.17|7051.63|7051.63|7052.49|7052.49|7049.86|7049.86|0
1632313500000|2021-09-22 12:25:00|7051.95|7051.95|7049.45|7049.45|7052.8|7052.8|7049.45|7049.45|0
1632313800000|2021-09-22 12:30:00|7049.83|7049.83|7053.33|7053.33|7053.33|7053.33|7049.83|7049.83|0
1632314100000|2021-09-22 12:35:00|7054.48|7054.48|7055.08|7055.08|7056.08|7056.08|7054.05|7054.05|0
1632314400000|2021-09-22 12:40:00|7055.46|7055.46|7060.49|7060.49|7060.49|7060.49|7055.46|7055.46|0
1632314700000|2021-09-22 12:45:00|7060.81|7060.81|7058.89|7058.89|7061.73|7061.73|7057.8|7057.8|0
1632315000000|2021-09-22 12:50:00|7058.25|7058.25|7058.76|7058.76|7059.68|7059.68|7056.94|7056.94|0
1632315300000|2021-09-22 12:55:00|7059.14|7059.14|7062.29|7062.29|7064.63|7064.63|7059.14|7059.14|0
1632315600000|2021-09-22 13:00:00|7061.94|7061.94|7065.38|7065.38|7066.59|7066.59|7061.94|7061.94|0
1632315900000|2021-09-22 13:05:00|7065.07|7065.07|7060.07|7060.07|7065.56|7065.56|7059.78|7059.78|0
1632316200000|2021-09-22 13:10:00|7059.78|7059.78|7057.78|7057.78|7059.99|7059.99|7055.89|7055.89|0
1632316500000|2021-09-22 13:15:00|7058.92|7058.92|7062.51|7062.51|7063.01|7063.01|7058.92|7058.92|0
1632316800000|2021-09-22 13:20:00|7063.47|7063.47|7061.55|7061.55|7063.47|7063.47|7058.12|7058.12|0
1632317100000|2021-09-22 13:25:00|7061.23|7061.23|7062.16|7062.16|7062.53|7062.53|7059.77|7059.77|0
1632317400000|2021-09-22 13:30:00|7061.84|7061.84|7069.4|7069.4|7070.04|7070.04|7056.99|7056.99|0
1632317700000|2021-09-22 13:35:00|7070.35|7070.35|7076.75|7076.75|7077.11|7077.11|7067.7|7067.7|0
1632318000000|2021-09-22 13:40:00|7077.39|7077.39|7075.21|7075.21|7079.31|7079.31|7074.9|7074.9|0
1632318300000|2021-09-22 13:45:00|7076.17|7076.17|7075.09|7075.09|7082.18|7082.18|7073.26|7073.26|0
1632318600000|2021-09-22 13:50:00|7075.68|7075.68|7077.67|7077.67|7079.69|7079.69|7075.68|7075.68|0
1632318900000|2021-09-22 13:55:00|7078.05|7078.05|7079.86|7079.86|7084.98|7084.98|7076.99|7076.99|0
1632319200000|2021-09-22 14:00:00|7080.21|7080.21|7086.44|7086.44|7090.99|7090.99|7080.21|7080.21|0
1632319500000|2021-09-22 14:05:00|7086.15|7086.15|7090.15|7090.15|7093|7093|7084.52|7084.52|0
1632319800000|2021-09-22 14:10:00|7089.51|7089.51|7088.59|7088.59|7091.29|7091.29|7082.23|7082.23|0
1632320100000|2021-09-22 14:15:00|7088.89|7088.89|7091.32|7091.32|7093.48|7093.48|7088.41|7088.41|0
1632320400000|2021-09-22 14:20:00|7091|7091|7091.05|7091.05|7094.43|7094.43|7088.34|7088.34|0
1632320700000|2021-09-22 14:25:00|7092.04|7092.04|7088.99|7088.99|7096.88|7096.88|7088.99|7088.99|0
1632321000000|2021-09-22 14:30:00|7089.28|7089.28|7094.77|7094.77|7096.6|7096.6|7088.93|7088.93|0
1632321300000|2021-09-22 14:35:00|7094.45|7094.45|7102.61|7102.61|7103.05|7103.05|7093.69|7093.69|0
1632321600000|2021-09-22 14:40:00|7102.29|7102.29|7099.86|7099.86|7105.54|7105.54|7099.86|7099.86|0
1632321900000|2021-09-22 14:45:00|7100.85|7100.85|7092.88|7092.88|7101.35|7101.35|7092.42|7092.42|0
1632322200000|2021-09-22 14:50:00|7093.17|7093.17|7091.86|7091.86|7095.95|7095.95|7089.42|7089.42|0
1632322500000|2021-09-22 14:55:00|7091.23|7091.23|7090.63|7090.63|7094.57|7094.57|7090.62|7090.62|0
1632322800000|2021-09-22 15:00:00|7091.34|7091.34|7103.38|7103.38|7105.05|7105.05|7091.34|7091.34|0
1632323100000|2021-09-22 15:05:00|7103.81|7103.81|7100.06|7100.06|7104.37|7104.37|7099.69|7099.69|0
1632323400000|2021-09-22 15:10:00|7099.42|7099.42|7102.38|7102.38|7103.3|7103.3|7097.66|7097.66|0
1632323700000|2021-09-22 15:15:00|7102.76|7102.76|7104.65|7104.65|7106.61|7106.61|7100.39|7100.39|0
1632324000000|2021-09-22 15:20:00|7104.84|7104.84|7100.19|7100.19|7109.4|7109.4|7100.19|7100.19|0
1632324300000|2021-09-22 15:25:00|7100.38|7100.38|7108.44|7108.44|7108.8|7108.8|7099.31|7099.31|0
1632381300000|2021-09-23 07:15:00|7142.09|7142.09|7151.85|7151.85|7155.43|7155.43|7139.74|7139.74|0
1632381600000|2021-09-23 07:20:00|7151.53|7151.53|7139.37|7139.37|7151.53|7151.53|7138.66|7138.66|0
1632381900000|2021-09-23 07:25:00|7140.96|7140.96|7147.32|7147.32|7147.32|7147.32|7140.67|7140.67|0
1632382200000|2021-09-23 07:30:00|7146.97|7146.97|7150.16|7150.16|7150.16|7150.16|7139.09|7139.09|0
1632382500000|2021-09-23 07:35:00|7150.73|7150.73|7151.04|7151.04|7155.34|7155.34|7150.09|7150.09|0
1632382800000|2021-09-23 07:40:00|7150.68|7150.68|7156.8|7156.8|7159.39|7159.39|7149.87|7149.87|0
1632383100000|2021-09-23 07:45:00|7156.04|7156.04|7163.04|7163.04|7163.04|7163.04|7153.27|7153.27|0
1632383400000|2021-09-23 07:50:00|7163.79|7163.79|7159.27|7159.27|7165.19|7165.19|7159.27|7159.27|0
1632383700000|2021-09-23 07:55:00|7159.45|7159.45|7163.21|7163.21|7164.58|7164.58|7159.45|7159.45|0
1632384000000|2021-09-23 08:00:00|7162.63|7162.63|7160.89|7160.89|7165.79|7165.79|7160.89|7160.89|0
1632384300000|2021-09-23 08:05:00|7160.54|7160.54|7162.84|7162.84|7169.18|7169.18|7160.54|7160.54|0
1632384600000|2021-09-23 08:10:00|7163.16|7163.16|7160.94|7160.94|7166.4|7166.4|7160.94|7160.94|0
1632384900000|2021-09-23 08:15:00|7159.79|7159.79|7164.28|7164.28|7165.39|7165.39|7158.26|7158.26|0
1632385200000|2021-09-23 08:20:00|7164.92|7164.92|7166.26|7166.26|7167.34|7167.34|7164.18|7164.18|0
1632385500000|2021-09-23 08:25:00|7165.39|7165.39|7165.42|7165.42|7169.49|7169.49|7164.8|7164.8|0
1632385800000|2021-09-23 08:30:00|7166.01|7166.01|7165.94|7165.94|7169.18|7169.18|7165.94|7165.94|0
1632386100000|2021-09-23 08:35:00|7166.3|7166.3|7169.18|7169.18|7170.38|7170.38|7165.61|7165.61|0
1632386400000|2021-09-23 08:40:00|7169.5|7169.5|7164.94|7164.94|7171.1|7171.1|7164.94|7164.94|0
1632386700000|2021-09-23 08:45:00|7164.36|7164.36|7163.7|7163.7|7165.51|7165.51|7163.33|7163.33|0
1632387000000|2021-09-23 08:50:00|7163.32|7163.32|7161.44|7161.44|7164.95|7164.95|7160.81|7160.81|0
1632387300000|2021-09-23 08:55:00|7161.82|7161.82|7164.99|7164.99|7165.68|7165.68|7161.82|7161.82|0
1632387600000|2021-09-23 09:00:00|7165.31|7165.31|7159.68|7159.68|7167.09|7167.09|7159.68|7159.68|0
1632387900000|2021-09-23 09:05:00|7159.33|7159.33|7152.61|7152.61|7161.12|7161.12|7151.67|7151.67|0
1632388200000|2021-09-23 09:10:00|7152.11|7152.11|7159.5|7159.5|7160.86|7160.86|7151.62|7151.62|0
1632388500000|2021-09-23 09:15:00|7158.74|7158.74|7159.05|7159.05|7163.63|7163.63|7158.74|7158.74|0
1632388800000|2021-09-23 09:20:00|7159.41|7159.41|7158.12|7158.12|7160.82|7160.82|7157.23|7157.23|0
1632389100000|2021-09-23 09:25:00|7158.88|7158.88|7156.15|7156.15|7160.37|7160.37|7155.48|7155.48|0
1632389400000|2021-09-23 09:30:00|7155.8|7155.8|7150.61|7150.61|7155.8|7155.8|7149.62|7149.62|0
1632389700000|2021-09-23 09:35:00|7150.96|7150.96|7155.02|7155.02|7155.02|7155.02|7150.16|7150.16|0
1632390000000|2021-09-23 09:40:00|7154.84|7154.84|7152.65|7152.65|7156.37|7156.37|7149.94|7149.94|0
1632390300000|2021-09-23 09:45:00|7153.15|7153.15|7145.7|7145.7|7154.05|7154.05|7145.51|7145.51|0
1632390600000|2021-09-23 09:50:00|7145.13|7145.13|7145.52|7145.52|7146.15|7146.15|7144.03|7144.03|0
1632390900000|2021-09-23 09:55:00|7146.01|7146.01|7149.92|7149.92|7150.67|7150.67|7146.01|7146.01|0
1632391200000|2021-09-23 10:00:00|7149.6|7149.6|7156.72|7156.72|7156.73|7156.73|7149.28|7149.28|0
1632391500000|2021-09-23 10:05:00|7157.28|7157.28|7163.27|7163.27|7164.04|7164.04|7157.28|7157.28|0
1632391800000|2021-09-23 10:10:00|7163.09|7163.09|7134.58|7134.58|7163.09|7163.09|7131.69|7131.69|0
1632392100000|2021-09-23 10:15:00|7135.53|7135.53|7132.43|7132.43|7135.53|7135.53|7125.67|7125.67|0
1632392400000|2021-09-23 10:20:00|7132.12|7132.12|7135.25|7135.25|7136.47|7136.47|7132.12|7132.12|0
1632392700000|2021-09-23 10:25:00|7134.88|7134.88|7133.26|7133.26|7135.79|7135.79|7133.17|7133.17|0
1632393000000|2021-09-23 10:30:00|7132.68|7132.68|7128.99|7128.99|7133.72|7133.72|7128.99|7128.99|0
1632393300000|2021-09-23 10:35:00|7129.95|7129.95|7121.49|7121.49|7129.95|7129.95|7119.77|7119.77|0
1632393600000|2021-09-23 10:40:00|7121.68|7121.68|7128.57|7128.57|7128.57|7128.57|7121.68|7121.68|0
1632393900000|2021-09-23 10:45:00|7129.33|7129.33|7120.6|7120.6|7129.33|7129.33|7116.9|7116.9|0
1632394200000|2021-09-23 10:50:00|7120.41|7120.41|7123.97|7123.97|7123.97|7123.97|7118.19|7118.19|0
1632394500000|2021-09-23 10:55:00|7124.15|7124.15|7125.95|7125.95|7126.66|7126.66|7123.37|7123.37|0
1632394800000|2021-09-23 11:00:00|7126.33|7126.33|7123.07|7123.07|7127.28|7127.28|7123.07|7123.07|0
1632395100000|2021-09-23 11:05:00|7124.03|7124.03|7115.13|7115.13|7124.62|7124.62|7115.13|7115.13|0
1632395400000|2021-09-23 11:10:00|7114.81|7114.81|7111.52|7111.52|7115.13|7115.13|7111.34|7111.34|0
1632395700000|2021-09-23 11:15:00|7109.93|7109.93|7112.53|7112.53|7113.13|7113.13|7109.56|7109.56|0
1632396000000|2021-09-23 11:20:00|7112.82|7112.82|7118.14|7118.14|7118.77|7118.77|7112.82|7112.82|0
1632396300000|2021-09-23 11:25:00|7119.66|7119.66|7116.9|7116.9|7120.55|7120.55|7116.9|7116.9|0
1632396600000|2021-09-23 11:30:00|7117.54|7117.54|7115.99|7115.99|7117.9|7117.9|7114.41|7114.41|0
1632396900000|2021-09-23 11:35:00|7116.36|7116.36|7110.76|7110.76|7116.36|7116.36|7109.9|7109.9|0
1632397200000|2021-09-23 11:40:00|7111.4|7111.4|7111.37|7111.37|7112.01|7112.01|7108.09|7108.09|0
1632397500000|2021-09-23 11:45:00|7113.28|7113.28|7109.22|7109.22|7113.28|7113.28|7109.22|7109.22|0
1632397800000|2021-09-23 11:50:00|7109.58|7109.58|7105.21|7105.21|7109.58|7109.58|7104.87|7104.87|0
1632398100000|2021-09-23 11:55:00|7104.85|7104.85|7105.13|7105.13|7108.01|7108.01|7104.1|7104.1|0
1632398400000|2021-09-23 12:00:00|7105.31|7105.31|7103.67|7103.67|7108.89|7108.89|7103.35|7103.35|0
1632398700000|2021-09-23 12:05:00|7103.03|7103.03|7107.05|7107.05|7107.37|7107.37|7103.03|7103.03|0
1632399000000|2021-09-23 12:10:00|7107.24|7107.24|7105.77|7105.77|7108.29|7108.29|7105.77|7105.77|0
1632399300000|2021-09-23 12:15:00|7105.48|7105.48|7109.29|7109.29|7109.39|7109.39|7103.96|7103.96|0
1632399600000|2021-09-23 12:20:00|7109.61|7109.61|7111.89|7111.89|7112.61|7112.61|7109.29|7109.29|0
1632399900000|2021-09-23 12:25:00|7113.04|7113.04|7109.2|7109.2|7113.04|7113.04|7109.2|7109.2|0
1632400200000|2021-09-23 12:30:00|7109.39|7109.39|7110.86|7110.86|7111.92|7111.92|7108.62|7108.62|0
1632400500000|2021-09-23 12:35:00|7111.18|7111.18|7108.26|7108.26|7111.18|7111.18|7108.26|7108.26|0
1632400800000|2021-09-23 12:40:00|7107.7|7107.7|7103.11|7103.11|7107.99|7107.99|7100.18|7100.18|0
1632401100000|2021-09-23 12:45:00|7102.75|7102.75|7099.07|7099.07|7106.16|7106.16|7099.07|7099.07|0
1632401400000|2021-09-23 12:50:00|7098.75|7098.75|7098.07|7098.07|7100.37|7100.37|7098.07|7098.07|0
1632401700000|2021-09-23 12:55:00|7098.45|7098.45|7101.31|7101.31|7102.25|7102.25|7098.45|7098.45|0
1632402000000|2021-09-23 13:00:00|7100.99|7100.99|7098.19|7098.19|7102.35|7102.35|7097.61|7097.61|0
1632402300000|2021-09-23 13:05:00|7099.34|7099.34|7099.27|7099.27|7100.01|7100.01|7096.2|7096.2|0
1632402600000|2021-09-23 13:10:00|7099.46|7099.46|7096.13|7096.13|7099.46|7099.46|7096.07|7096.07|0
1632402900000|2021-09-23 13:15:00|7095.63|7095.63|7100.07|7100.07|7105.89|7105.89|7095.63|7095.63|0
1632403200000|2021-09-23 13:20:00|7099.31|7099.31|7100.51|7100.51|7100.73|7100.73|7097.85|7097.85|0
1632403500000|2021-09-23 13:25:00|7100.83|7100.83|7108.73|7108.73|7108.73|7108.73|7100.81|7100.81|0
1632403800000|2021-09-23 13:30:00|7109.09|7109.09|7111.19|7111.19|7115.72|7115.72|7107.76|7107.76|0
1632404100000|2021-09-23 13:35:00|7111.57|7111.57|7122.21|7122.21|7122.21|7122.21|7111.57|7111.57|0
1632404400000|2021-09-23 13:40:00|7122.71|7122.71|7123.23|7123.23|7127.95|7127.95|7122.2|7122.2|0
1632404700000|2021-09-23 13:45:00|7122.91|7122.91|7112.4|7112.4|7126.44|7126.44|7112.4|7112.4|0
1632405000000|2021-09-23 13:50:00|7112.11|7112.11|7106.74|7106.74|7112.37|7112.37|7106.74|7106.74|0
1632405300000|2021-09-23 13:55:00|7106.55|7106.55|7103.87|7103.87|7107.79|7107.79|7103.11|7103.11|0
1632405600000|2021-09-23 14:00:00|7104.57|7104.57|7107.15|7107.15|7109.91|7109.91|7104.57|7104.57|0
1632405900000|2021-09-23 14:05:00|7107.34|7107.34|7108.21|7108.21|7111.46|7111.46|7107.34|7107.34|0
1632406200000|2021-09-23 14:10:00|7107.86|7107.86|7112.2|7112.2|7112.2|7112.2|7107.67|7107.67|0
1632406500000|2021-09-23 14:15:00|7112.92|7112.92|7115.47|7115.47|7118.73|7118.73|7112.62|7112.62|0
1632406800000|2021-09-23 14:20:00|7113.95|7113.95|7117.89|7117.89|7117.89|7117.89|7113.43|7113.43|0
1632407100000|2021-09-23 14:25:00|7118.25|7118.25|7116.35|7116.35|7119.13|7119.13|7115.21|7115.21|0
1632407400000|2021-09-23 14:30:00|7116.73|7116.73|7117.49|7117.49|7117.68|7117.68|7115.18|7115.18|0
1632407700000|2021-09-23 14:35:00|7117.68|7117.68|7114.3|7114.3|7119.21|7119.21|7111.5|7111.5|0
1632408000000|2021-09-23 14:40:00|7114|7114|7114.98|7114.98|7115.41|7115.41|7112.44|7112.44|0
1632408300000|2021-09-23 14:45:00|7115.34|7115.34|7116.22|7116.22|7118.84|7118.84|7115.34|7115.34|0
1632408600000|2021-09-23 14:50:00|7115.86|7115.86|7113.79|7113.79|7116.43|7116.43|7112.65|7112.65|0
1632408900000|2021-09-23 14:55:00|7113.42|7113.42|7111.78|7111.78|7113.74|7113.74|7110.82|7110.82|0
1632409200000|2021-09-23 15:00:00|7111.43|7111.43|7111.77|7111.77|7111.78|7111.78|7108.83|7108.83|0
1632409500000|2021-09-23 15:05:00|7112.13|7112.13|7119.58|7119.58|7120.41|7120.41|7112.13|7112.13|0
1632409800000|2021-09-23 15:10:00|7119.4|7119.4|7114.78|7114.78|7119.4|7119.4|7114.78|7114.78|0
1632410100000|2021-09-23 15:15:00|7114.4|7114.4|7108.3|7108.3|7114.4|7114.4|7107.54|7107.54|0
1632410400000|2021-09-23 15:20:00|7109.57|7109.57|7105.44|7105.44|7109.57|7109.57|7105.44|7105.44|0
1632410700000|2021-09-23 15:25:00|7105.08|7105.08|7100.53|7100.53|7110.75|7110.75|7100.53|7100.53|0
1632467700000|2021-09-24 07:15:00|7060.67|7060.67|7053.41|7053.41|7060.67|7060.67|7049.93|7049.93|0
1632468000000|2021-09-24 07:20:00|7053.76|7053.76|7033.18|7033.18|7054.34|7054.34|7033.18|7033.18|0
1632468300000|2021-09-24 07:25:00|7034.32|7034.32|7038.05|7038.05|7040.87|7040.87|7030.65|7030.65|0
1632468600000|2021-09-24 07:30:00|7037.46|7037.46|7033.88|7033.88|7037.46|7037.46|7028.45|7028.45|0
1632468900000|2021-09-24 07:35:00|7032.74|7032.74|7023.15|7023.15|7033.62|7033.62|7022.51|7022.51|0
1632469200000|2021-09-24 07:40:00|7022.57|7022.57|7027.48|7027.48|7027.84|7027.84|7021.69|7021.69|0
1632469500000|2021-09-24 07:45:00|7028.06|7028.06|7024.38|7024.38|7029.42|7029.42|7023.68|7023.68|0
1632469800000|2021-09-24 07:50:00|7024.73|7024.73|7030.44|7030.44|7030.44|7030.44|7024.73|7024.73|0
1632470100000|2021-09-24 07:55:00|7029.73|7029.73|7014.76|7014.76|7029.73|7029.73|7014.76|7014.76|0
1632470400000|2021-09-24 08:00:00|7015.25|7015.25|7017.6|7017.6|7018.89|7018.89|7013.8|7013.8|0
1632470700000|2021-09-24 08:05:00|7018.23|7018.23|7011.57|7011.57|7019.83|7019.83|7011.57|7011.57|0
1632471000000|2021-09-24 08:10:00|7011.26|7011.26|7009.44|7009.44|7014.71|7014.71|7008.59|7008.59|0
1632471300000|2021-09-24 08:15:00|7008.68|7008.68|7005.48|7005.48|7008.68|7008.68|7004.4|7004.4|0
1632471600000|2021-09-24 08:20:00|7005.09|7005.09|7011.44|7011.44|7011.44|7011.44|7000.43|7000.43|0
1632471900000|2021-09-24 08:25:00|7011.25|7011.25|7010.83|7010.83|7012.24|7012.24|7007.6|7007.6|0
1632472200000|2021-09-24 08:30:00|7010.19|7010.19|7015.63|7015.63|7016.33|7016.33|7010.17|7010.17|0
1632472500000|2021-09-24 08:35:00|7015.13|7015.13|7015.19|7015.19|7015.19|7015.19|7011.99|7011.99|0
1632472800000|2021-09-24 08:40:00|7014.69|7014.69|7018.12|7018.12|7019.11|7019.11|7014.69|7014.69|0
1632473100000|2021-09-24 08:45:00|7017.8|7017.8|7018.61|7018.61|7019.36|7019.36|7016.88|7016.88|0
1632473400000|2021-09-24 08:50:00|7019.37|7019.37|7024.97|7024.97|7024.97|7024.97|7019.37|7019.37|0
1632473700000|2021-09-24 08:55:00|7025.26|7025.26|7025.92|7025.92|7028.17|7028.17|7025.26|7025.26|0
1632474000000|2021-09-24 09:00:00|7025.73|7025.73|7021.74|7021.74|7027.14|7027.14|7021.11|7021.11|0
1632474300000|2021-09-24 09:05:00|7020.98|7020.98|7018.44|7018.44|7021.1|7021.1|7018.44|7018.44|0
1632474600000|2021-09-24 09:10:00|7018.8|7018.8|7012.68|7012.68|7018.8|7018.8|7012.63|7012.63|0
1632474900000|2021-09-24 09:15:00|7012.19|7012.19|7009.05|7009.05|7012.61|7012.61|7008.19|7008.19|0
1632475200000|2021-09-24 09:20:00|7009.77|7009.77|7014.33|7014.33|7015.33|7015.33|7009.41|7009.41|0
1632475500000|2021-09-24 09:25:00|7014.65|7014.65|7015.46|7015.46|7017.77|7017.77|7014.65|7014.65|0
1632475800000|2021-09-24 09:30:00|7015.14|7015.14|7011.09|7011.09|7015.14|7015.14|7010.88|7010.88|0
1632476100000|2021-09-24 09:35:00|7011.45|7011.45|7013.48|7013.48|7014.17|7014.17|7010.51|7010.51|0
1632476400000|2021-09-24 09:40:00|7012.98|7012.98|7010.66|7010.66|7012.98|7012.98|7009.58|7009.58|0
1632476700000|2021-09-24 09:45:00|7011.43|7011.43|7006.27|7006.27|7012.57|7012.57|7005.4|7005.4|0
1632477000000|2021-09-24 09:50:00|7005.92|7005.92|7003.83|7003.83|7005.92|7005.92|6998.82|6998.82|0
1632477300000|2021-09-24 09:55:00|7004.33|7004.33|6997.35|6997.35|7004.82|7004.82|6997.35|6997.35|0
1632477600000|2021-09-24 10:00:00|6998.62|6998.62|6990.56|6990.56|6998.62|6998.62|6987.37|6987.37|0
1632477900000|2021-09-24 10:05:00|6990.26|6990.26|6994.05|6994.05|6994.05|6994.05|6987.79|6987.79|0
1632478200000|2021-09-24 10:10:00|6995.16|6995.16|6987.73|6987.73|6995.44|6995.44|6987.73|6987.73|0
1632478500000|2021-09-24 10:15:00|6987.15|6987.15|6986.98|6986.98|6990.85|6990.85|6986.95|6986.95|0
1632478800000|2021-09-24 10:20:00|6987.17|6987.17|6996.74|6996.74|6996.74|6996.74|6985.9|6985.9|0
1632479100000|2021-09-24 10:25:00|6997.09|6997.09|7002.85|7002.85|7003.29|7003.29|6997.09|6997.09|0
1632479400000|2021-09-24 10:30:00|7003.06|7003.06|6999.28|6999.28|7005.12|7005.12|6999.22|6999.22|0
1632479700000|2021-09-24 10:35:00|6999.92|6999.92|6997.19|6997.19|7000.24|7000.24|6994.65|6994.65|0
1632480000000|2021-09-24 10:40:00|6996.87|6996.87|6999.07|6999.07|6999.43|6999.43|6996.82|6996.82|0
1632480300000|2021-09-24 10:45:00|6998.88|6998.88|6998.38|6998.38|6998.88|6998.88|6998.06|6998.06|0
1632480600000|2021-09-24 10:50:00|6997.82|6997.82|6999.18|6999.18|6999.86|6999.86|6997.82|6997.82|0
1632480900000|2021-09-24 10:55:00|6998.83|6998.83|6997.8|6997.8|6999.26|6999.26|6996.17|6996.17|0
1632481200000|2021-09-24 11:00:00|6997.48|6997.48|6991.74|6991.74|6997.48|6997.48|6991.74|6991.74|0
1632481500000|2021-09-24 11:05:00|6992.09|6992.09|6999.66|6999.66|7000.3|7000.3|6992.09|6992.09|0
1632481800000|2021-09-24 11:10:00|7000.37|7000.37|6998|6998|7002.24|7002.24|6998|6998|0
1632482100000|2021-09-24 11:15:00|6997.69|6997.69|6997.7|6997.7|6997.99|6997.99|6994.97|6994.97|0
1632482400000|2021-09-24 11:20:00|6998.19|6998.19|7000.18|7000.18|7000.81|7000.81|6998.19|6998.19|0
1632482700000|2021-09-24 11:25:00|6999.8|6999.8|6999.23|6999.23|7000.55|7000.55|6997.97|6997.97|0
1632483000000|2021-09-24 11:30:00|6999.59|6999.59|7002.78|7002.78|7003.2|7003.2|6998.95|6998.95|0
1632483300000|2021-09-24 11:35:00|7003.27|7003.27|7002.82|7002.82|7003.56|7003.56|7000.86|7000.86|0
1632483600000|2021-09-24 11:40:00|7002.51|7002.51|7000.39|7000.39|7002.65|7002.65|7000.39|7000.39|0
1632483900000|2021-09-24 11:45:00|7000.01|7000.01|6997.95|6997.95|7000.01|7000.01|6996.56|6996.56|0
1632484200000|2021-09-24 11:50:00|6998.34|6998.34|7003.25|7003.25|7003.25|7003.25|6998.02|6998.02|0
1632484500000|2021-09-24 11:55:00|7002.29|7002.29|7002.92|7002.92|7004.2|7004.2|7001.96|7001.96|0
1632484800000|2021-09-24 12:00:00|7002.21|7002.21|6997.31|6997.31|7002.21|7002.21|6996.87|6996.87|0
1632485100000|2021-09-24 12:05:00|6997.63|6997.63|7003.79|7003.79|7003.79|7003.79|6997.58|6997.58|0
1632485400000|2021-09-24 12:10:00|7002.83|7002.83|6990.2|6990.2|7002.83|7002.83|6990|6990|0
1632485700000|2021-09-24 12:15:00|6990.49|6990.49|6989.97|6989.97|6993.09|6993.09|6989.97|6989.97|0
1632486000000|2021-09-24 12:20:00|6989.39|6989.39|6987.66|6987.66|6990.1|6990.1|6987.66|6987.66|0
1632486300000|2021-09-24 12:25:00|6986.7|6986.7|6989.54|6989.54|6989.54|6989.54|6985.58|6985.58|0
1632486600000|2021-09-24 12:30:00|6990.68|6990.68|6986.09|6986.09|6993.81|6993.81|6985.16|6985.16|0
1632486900000|2021-09-24 12:35:00|6985.14|6985.14|6986.6|6986.6|6987.15|6987.15|6981.76|6981.76|0
1632487200000|2021-09-24 12:40:00|6986.95|6986.95|6991.09|6991.09|6991.25|6991.25|6986.64|6986.64|0
1632487500000|2021-09-24 12:45:00|6991.4|6991.4|6992.3|6992.3|6994.02|6994.02|6990.21|6990.21|0
1632487800000|2021-09-24 12:50:00|6992.12|6992.12|6993.55|6993.55|6995.23|6995.23|6992.12|6992.12|0
1632488100000|2021-09-24 12:55:00|6992.12|6992.12|6988.87|6988.87|6992.12|6992.12|6987.68|6987.68|0
1632488400000|2021-09-24 13:00:00|6989.58|6989.58|6994.3|6994.3|6994.3|6994.3|6989.58|6989.58|0
1632488700000|2021-09-24 13:05:00|6993.92|6993.92|6997.55|6997.55|6998.79|6998.79|6993.54|6993.54|0
1632489000000|2021-09-24 13:10:00|6997.2|6997.2|6998.35|6998.35|6998.87|6998.87|6996.81|6996.81|0
1632489300000|2021-09-24 13:15:00|6998.67|6998.67|6996.74|6996.74|7000.34|7000.34|6996.72|6996.72|0
1632489600000|2021-09-24 13:20:00|6997.04|6997.04|6997.03|6997.03|6997.39|6997.39|6995.28|6995.28|0
1632489900000|2021-09-24 13:25:00|6997.22|6997.22|7001.97|7001.97|7003.13|7003.13|6997.22|6997.22|0
1632490200000|2021-09-24 13:30:00|7001.33|7001.33|7007.85|7007.85|7007.85|7007.85|7001.14|7001.14|0
1632490500000|2021-09-24 13:35:00|7007.21|7007.21|7010.62|7010.62|7014.65|7014.65|7006.5|7006.5|0
1632490800000|2021-09-24 13:40:00|7010.93|7010.93|7011.33|7011.33|7014.88|7014.88|7010.93|7010.93|0
1632491100000|2021-09-24 13:45:00|7010.84|7010.84|7002.74|7002.74|7011.96|7011.96|7001.26|7001.26|0
1632491400000|2021-09-24 13:50:00|7003.5|7003.5|7010.3|7010.3|7012.4|7012.4|7003.5|7003.5|0
1632491700000|2021-09-24 13:55:00|7010|7010|7012.29|7012.29|7013.57|7013.57|7008.84|7008.84|0
1632492000000|2021-09-24 14:00:00|7012.65|7012.65|7014.52|7014.52|7016.93|7016.93|7012.23|7012.23|0
1632492300000|2021-09-24 14:05:00|7014.89|7014.89|7010.09|7010.09|7016.55|7016.55|7010.09|7010.09|0
1632492600000|2021-09-24 14:10:00|7009.53|7009.53|7000.74|7000.74|7009.53|7009.53|7000.74|7000.74|0
1632492900000|2021-09-24 14:15:00|6999.99|6999.99|7000.84|7000.84|7003.48|7003.48|6997.73|6997.73|0
1632493200000|2021-09-24 14:20:00|7001.15|7001.15|7006.5|7006.5|7009.39|7009.39|7001.15|7001.15|0
1632493500000|2021-09-24 14:25:00|7005.87|7005.87|7000.68|7000.68|7008.43|7008.43|7000.68|7000.68|0
1632493800000|2021-09-24 14:30:00|6999.33|6999.33|7000.95|7000.95|7004.25|7004.25|6999.33|6999.33|0
1632494100000|2021-09-24 14:35:00|7000.63|7000.63|6998.53|6998.53|7004.24|7004.24|6998.53|6998.53|0
1632494400000|2021-09-24 14:40:00|6998.9|6998.9|6996.9|6996.9|7001.19|7001.19|6996.67|6996.67|0
1632494700000|2021-09-24 14:45:00|6997.28|6997.28|7001.15|7001.15|7001.15|7001.15|6993.66|6993.66|0
1632495000000|2021-09-24 14:50:00|7001.51|7001.51|6999.25|6999.25|7002.89|7002.89|6997.35|6997.35|0
1632495300000|2021-09-24 14:55:00|6999.44|6999.44|7000.63|7000.63|7001.51|7001.51|6997.56|6997.56|0
1632495600000|2021-09-24 15:00:00|7000.28|7000.28|7005.73|7005.73|7006.49|7006.49|6998.76|6998.76|0
1632495900000|2021-09-24 15:05:00|7005.09|7005.09|7003.34|7003.34|7005.09|7005.09|7002.22|7002.22|0
1632496200000|2021-09-24 15:10:00|7003.66|7003.66|7004.59|7004.59|7005.76|7005.76|7002.93|7002.93|0
1632496500000|2021-09-24 15:15:00|7004.09|7004.09|7002.37|7002.37|7004.09|7004.09|7001.85|7001.85|0
1632496800000|2021-09-24 15:20:00|7003.13|7003.13|7001.91|7001.91|7003.64|7003.64|7001.21|7001.21|0
1632497100000|2021-09-24 15:25:00|7001.6|7001.6|7000.58|7000.58|7002.76|7002.76|6998.81|6998.81|0
1632726900000|2021-09-27 07:15:00|7033.1|7033.1|7017.1|7017.1|7034.09|7034.09|7017.1|7017.1|0
1632727200000|2021-09-27 07:20:00|7016.81|7016.81|7005.27|7005.27|7017.1|7017.1|7004.9|7004.9|0
1632727500000|2021-09-27 07:25:00|7006.55|7006.55|7013.05|7013.05|7013.05|7013.05|7006.55|7006.55|0
1632727800000|2021-09-27 07:30:00|7012.55|7012.55|7008.37|7008.37|7013.05|7013.05|7007.74|7007.74|0
1632728100000|2021-09-27 07:35:00|7007.3|7007.3|6992.58|6992.58|7007.3|7007.3|6992.58|6992.58|0
1632728400000|2021-09-27 07:40:00|6991.83|6991.83|6989.31|6989.31|6992.85|6992.85|6989.31|6989.31|0
1632728700000|2021-09-27 07:45:00|6990.18|6990.18|6983.02|6983.02|6990.24|6990.24|6982.53|6982.53|0
1632729000000|2021-09-27 07:50:00|6982.7|6982.7|6977.61|6977.61|6982.7|6982.7|6974.41|6974.41|0
1632729300000|2021-09-27 07:55:00|6977.42|6977.42|6967.38|6967.38|6977.42|6977.42|6967.38|6967.38|0
1632729600000|2021-09-27 08:00:00|6967.01|6967.01|6959.21|6959.21|6968.71|6968.71|6959.21|6959.21|0
1632729900000|2021-09-27 08:05:00|6959.03|6959.03|6950.3|6950.3|6959.46|6959.46|6949.92|6949.92|0
1632730200000|2021-09-27 08:10:00|6950.49|6950.49|6949.5|6949.5|6950.67|6950.67|6944.22|6944.22|0
1632730500000|2021-09-27 08:15:00|6948.37|6948.37|6948.78|6948.78|6952.32|6952.32|6946.06|6946.06|0
1632730800000|2021-09-27 08:20:00|6948.03|6948.03|6951.34|6951.34|6952.91|6952.91|6940.07|6940.07|0
1632731100000|2021-09-27 08:25:00|6951.72|6951.72|6948.38|6948.38|6951.72|6951.72|6948.38|6948.38|0
1632731400000|2021-09-27 08:30:00|6947.8|6947.8|6951.36|6951.36|6952.9|6952.9|6944.95|6944.95|0
1632731700000|2021-09-27 08:35:00|6952|6952|6959.17|6959.17|6959.8|6959.8|6951.36|6951.36|0
1632732000000|2021-09-27 08:40:00|6958.98|6958.98|6959.76|6959.76|6960.25|6960.25|6957.25|6957.25|0
1632732300000|2021-09-27 08:45:00|6959.57|6959.57|6955.74|6955.74|6959.57|6959.57|6953.3|6953.3|0
1632732600000|2021-09-27 08:50:00|6956.12|6956.12|6954.87|6954.87|6958.31|6958.31|6954.87|6954.87|0
1632732900000|2021-09-27 08:55:00|6954.3|6954.3|6951.9|6951.9|6956.81|6956.81|6951.9|6951.9|0
1632733200000|2021-09-27 09:00:00|6952.53|6952.53|6955.25|6955.25|6956.95|6956.95|6951.76|6951.76|0
1632733500000|2021-09-27 09:05:00|6955.81|6955.81|6955.95|6955.95|6959.29|6959.29|6955.81|6955.81|0
1632733800000|2021-09-27 09:10:00|6955.46|6955.46|6952.77|6952.77|6955.58|6955.58|6951.32|6951.32|0
1632734100000|2021-09-27 09:15:00|6952.02|6952.02|6946.45|6946.45|6952.23|6952.23|6946.45|6946.45|0
1632734400000|2021-09-27 09:20:00|6946.13|6946.13|6956.32|6956.32|6956.32|6956.32|6945.75|6945.75|0
1632734700000|2021-09-27 09:25:00|6957.03|6957.03|6952.77|6952.77|6961.44|6961.44|6952.39|6952.39|0
1632735000000|2021-09-27 09:30:00|6953.09|6953.09|6949.78|6949.78|6954.12|6954.12|6949.78|6949.78|0
1632735300000|2021-09-27 09:35:00|6949.14|6949.14|6947.83|6947.83|6949.74|6949.74|6946.96|6946.96|0
1632735600000|2021-09-27 09:40:00|6947.46|6947.46|6932.44|6932.44|6947.46|6947.46|6932.44|6932.44|0
1632735900000|2021-09-27 09:45:00|6932.09|6932.09|6936.29|6936.29|6936.61|6936.61|6930.42|6930.42|0
1632736200000|2021-09-27 09:50:00|6936.1|6936.1|6925.9|6925.9|6936.48|6936.48|6925.58|6925.58|0
1632736500000|2021-09-27 09:55:00|6926.61|6926.61|6920.29|6920.29|6927.05|6927.05|6919.81|6919.81|0
1632736800000|2021-09-27 10:00:00|6920.61|6920.61|6916.94|6916.94|6921.17|6921.17|6916.57|6916.57|0
1632737100000|2021-09-27 10:05:00|6915.8|6915.8|6926.7|6926.7|6926.7|6926.7|6915.48|6915.48|0
1632737400000|2021-09-27 10:10:00|6926.99|6926.99|6931.85|6931.85|6932.03|6932.03|6925.48|6925.48|0
1632737700000|2021-09-27 10:15:00|6931.47|6931.47|6927.41|6927.41|6934.09|6934.09|6927.41|6927.41|0
1632738000000|2021-09-27 10:20:00|6927.09|6927.09|6922.64|6922.64|6927.09|6927.09|6921.99|6921.99|0
1632738300000|2021-09-27 10:25:00|6923.63|6923.63|6928.32|6928.32|6928.32|6928.32|6923.63|6923.63|0
1632738600000|2021-09-27 10:30:00|6928.01|6928.01|6923.25|6923.25|6928.01|6928.01|6923.25|6923.25|0
1632738900000|2021-09-27 10:35:00|6922.93|6922.93|6920.26|6920.26|6924.43|6924.43|6919.02|6919.02|0
1632739200000|2021-09-27 10:40:00|6919.97|6919.97|6915.62|6915.62|6919.97|6919.97|6915.62|6915.62|0
1632739500000|2021-09-27 10:45:00|6915.26|6915.26|6907.54|6907.54|6915.71|6915.71|6907.19|6907.19|0
1632739800000|2021-09-27 10:50:00|6907.16|6907.16|6904.64|6904.64|6912.64|6912.64|6904.64|6904.64|0
1632740100000|2021-09-27 10:55:00|6904.28|6904.28|6898.56|6898.56|6904.28|6904.28|6897.11|6897.11|0
1632740400000|2021-09-27 11:00:00|6898.92|6898.92|6900.84|6900.84|6904.72|6904.72|6898.28|6898.28|0
1632740700000|2021-09-27 11:05:00|6900.52|6900.52|6892.2|6892.2|6902.25|6902.25|6892.2|6892.2|0
1632741000000|2021-09-27 11:10:00|6892.91|6892.91|6902.6|6902.6|6902.6|6902.6|6891.83|6891.83|0
1632741300000|2021-09-27 11:15:00|6900.5|6900.5|6898.77|6898.77|6900.5|6900.5|6896.48|6896.48|0
1632741600000|2021-09-27 11:20:00|6898|6898|6899.28|6899.28|6900|6900|6897.5|6897.5|0
1632741900000|2021-09-27 11:25:00|6900.81|6900.81|6905.26|6905.26|6905.26|6905.26|6899.78|6899.78|0
1632742200000|2021-09-27 11:30:00|6905.63|6905.63|6906.83|6906.83|6907.98|6907.98|6904.11|6904.11|0
1632742500000|2021-09-27 11:35:00|6906.44|6906.44|6911.61|6911.61|6911.61|6911.61|6906.44|6906.44|0
1632742800000|2021-09-27 11:40:00|6910.98|6910.98|6915.84|6915.84|6915.84|6915.84|6910.41|6910.41|0
1632743100000|2021-09-27 11:45:00|6916.13|6916.13|6913.66|6913.66|6916.76|6916.76|6913.66|6913.66|0
1632743400000|2021-09-27 11:50:00|6914.02|6914.02|6909.95|6909.95|6917.13|6917.13|6909.95|6909.95|0
1632743700000|2021-09-27 11:55:00|6908.96|6908.96|6903.17|6903.17|6909.46|6909.46|6903.17|6903.17|0
1632744000000|2021-09-27 12:00:00|6902.88|6902.88|6905.33|6905.33|6906.26|6906.26|6898.85|6898.85|0
1632744300000|2021-09-27 12:05:00|6905.65|6905.65|6906.24|6906.24|6906.82|6906.82|6904.7|6904.7|0
1632744600000|2021-09-27 12:10:00|6906.6|6906.6|6900.47|6900.47|6906.6|6906.6|6897.13|6897.13|0
1632744900000|2021-09-27 12:15:00|6899.83|6899.83|6896.74|6896.74|6899.83|6899.83|6895.83|6895.83|0
1632745200000|2021-09-27 12:20:00|6896.25|6896.25|6898.19|6898.19|6899.38|6899.38|6895.75|6895.75|0
1632745500000|2021-09-27 12:25:00|6897.84|6897.84|6898.33|6898.33|6898.75|6898.75|6896.55|6896.55|0
1632745800000|2021-09-27 12:30:00|6896.81|6896.81|6895.34|6895.34|6896.89|6896.89|6894.05|6894.05|0
1632746100000|2021-09-27 12:35:00|6895.53|6895.53|6898.6|6898.6|6898.96|6898.96|6893.53|6893.53|0
1632746400000|2021-09-27 12:40:00|6899.18|6899.18|6899.5|6899.5|6899.82|6899.82|6896.07|6896.07|0
1632746700000|2021-09-27 12:45:00|6899.92|6899.92|6894.43|6894.43|6899.92|6899.92|6893.77|6893.77|0
1632747000000|2021-09-27 12:50:00|6894.78|6894.78|6896.86|6896.86|6898.33|6898.33|6894.78|6894.78|0
1632747300000|2021-09-27 12:55:00|6897.18|6897.18|6889.14|6889.14|6898.26|6898.26|6889.14|6889.14|0
1632747600000|2021-09-27 13:00:00|6889.33|6889.33|6886.67|6886.67|6889.72|6889.72|6885.98|6885.98|0
1632747900000|2021-09-27 13:05:00|6887.03|6887.03|6886.31|6886.31|6887.55|6887.55|6885.13|6885.13|0
1632748200000|2021-09-27 13:10:00|6885.73|6885.73|6887.5|6887.5|6888.75|6888.75|6884.8|6884.8|0
1632748500000|2021-09-27 13:15:00|6887.82|6887.82|6885.72|6885.72|6888.46|6888.46|6885|6885|0
1632748800000|2021-09-27 13:20:00|6886.03|6886.03|6890.64|6890.64|6890.99|6890.99|6885.48|6885.48|0
1632749100000|2021-09-27 13:25:00|6890.95|6890.95|6895.89|6895.89|6896.15|6896.15|6890.95|6890.95|0
1632749400000|2021-09-27 13:30:00|6896.65|6896.65|6894.88|6894.88|6901.04|6901.04|6894.88|6894.88|0
1632749700000|2021-09-27 13:35:00|6894.19|6894.19|6892.16|6892.16|6895.36|6895.36|6887.8|6887.8|0
1632750000000|2021-09-27 13:40:00|6892.66|6892.66|6895.96|6895.96|6898.59|6898.59|6891.96|6891.96|0
1632750300000|2021-09-27 13:45:00|6896.45|6896.45|6903.34|6903.34|6905.76|6905.76|6895.84|6895.84|0
1632750600000|2021-09-27 13:50:00|6902.98|6902.98|6902.19|6902.19|6905.11|6905.11|6901.52|6901.52|0
1632750900000|2021-09-27 13:55:00|6902.51|6902.51|6914|6914|6914.29|6914.29|6900.98|6900.98|0
1632751200000|2021-09-27 14:00:00|6914.19|6914.19|6910.3|6910.3|6917.14|6917.14|6910.3|6910.3|0
1632751500000|2021-09-27 14:05:00|6909.94|6909.94|6906.49|6906.49|6909.94|6909.94|6904.9|6904.9|0
1632751800000|2021-09-27 14:10:00|6906.17|6906.17|6898.41|6898.41|6906.17|6906.17|6897.85|6897.85|0
1632752100000|2021-09-27 14:15:00|6898.03|6898.03|6901.59|6901.59|6904.48|6904.48|6898.03|6898.03|0
1632752400000|2021-09-27 14:20:00|6901.78|6901.78|6907.72|6907.72|6909.25|6909.25|6901.78|6901.78|0
1632752700000|2021-09-27 14:25:00|6907.91|6907.91|6905.19|6905.19|6909.15|6909.15|6903.17|6903.17|0
1632753000000|2021-09-27 14:30:00|6904.83|6904.83|6911.07|6911.07|6911.99|6911.99|6902.52|6902.52|0
1632753300000|2021-09-27 14:35:00|6910.71|6910.71|6917.15|6917.15|6917.68|6917.68|6910.52|6910.52|0
1632753600000|2021-09-27 14:40:00|6917.91|6917.91|6918.36|6918.36|6921.23|6921.23|6917.6|6917.6|0
1632753900000|2021-09-27 14:45:00|6918.68|6918.68|6926.19|6926.19|6927.3|6927.3|6918.68|6918.68|0
1632754200000|2021-09-27 14:50:00|6926.57|6926.57|6924.63|6924.63|6927.71|6927.71|6922.61|6922.61|0
1632754500000|2021-09-27 14:55:00|6925.01|6925.01|6924.54|6924.54|6926.57|6926.57|6923.1|6923.1|0
1632754800000|2021-09-27 15:00:00|6924.9|6924.9|6930.21|6930.21|6930.21|6930.21|6924|6924|0
1632755100000|2021-09-27 15:05:00|6929.26|6929.26|6928.15|6928.15|6931.32|6931.32|6928.15|6928.15|0
1632755400000|2021-09-27 15:10:00|6927.79|6927.79|6927.01|6927.01|6928.99|6928.99|6926.55|6926.55|0
1632755700000|2021-09-27 15:15:00|6926.82|6926.82|6924.07|6924.07|6928.35|6928.35|6923.16|6923.16|0
1632756000000|2021-09-27 15:20:00|6923.2|6923.2|6923.91|6923.91|6924.77|6924.77|6922.27|6922.27|0
1632756300000|2021-09-27 15:25:00|6923.72|6923.72|6918.59|6918.59|6926.45|6926.45|6917.26|6917.26|0
1632813300000|2021-09-28 07:15:00|6911.09|6911.09|6904.83|6904.83|6912.62|6912.62|6900.16|6900.16|0
1632813600000|2021-09-28 07:20:00|6904.12|6904.12|6904.67|6904.67|6905.9|6905.9|6897.35|6897.35|0
1632813900000|2021-09-28 07:25:00|6904.38|6904.38|6891.94|6891.94|6904.38|6904.38|6891.62|6891.62|0
1632814200000|2021-09-28 07:30:00|6891.88|6891.88|6889.72|6889.72|6892.41|6892.41|6885.04|6885.04|0
1632814500000|2021-09-28 07:35:00|6889.09|6889.09|6901.63|6901.63|6901.63|6901.63|6885.62|6885.62|0
1632814800000|2021-09-28 07:40:00|6902.34|6902.34|6892.9|6892.9|6902.53|6902.53|6892.9|6892.9|0
1632815100000|2021-09-28 07:45:00|6890.99|6890.99|6883.7|6883.7|6893.06|6893.06|6883.7|6883.7|0
1632815400000|2021-09-28 07:50:00|6884.02|6884.02|6893.5|6893.5|6893.5|6893.5|6883.08|6883.08|0
1632815700000|2021-09-28 07:55:00|6893.15|6893.15|6892.93|6892.93|6894.36|6894.36|6891.12|6891.12|0
1632816000000|2021-09-28 08:00:00|6893.12|6893.12|6892.47|6892.47|6897.24|6897.24|6892.03|6892.03|0
1632816300000|2021-09-28 08:05:00|6892.11|6892.11|6878.71|6878.71|6892.85|6892.85|6878.4|6878.4|0
1632816600000|2021-09-28 08:10:00|6878|6878|6869.12|6869.12|6878|6878|6866.33|6866.33|0
1632816900000|2021-09-28 08:15:00|6869.7|6869.7|6871.55|6871.55|6872.08|6872.08|6866.11|6866.11|0
1632817200000|2021-09-28 08:20:00|6871.23|6871.23|6873.27|6873.27|6873.27|6873.27|6870.45|6870.45|0
1632817500000|2021-09-28 08:25:00|6873.85|6873.85|6876.27|6876.27|6877.62|6877.62|6873.22|6873.22|0
1632817800000|2021-09-28 08:30:00|6876.63|6876.63|6883.47|6883.47|6887.93|6887.93|6876.63|6876.63|0
1632818100000|2021-09-28 08:35:00|6883.83|6883.83|6883.21|6883.21|6883.94|6883.94|6876.98|6876.98|0
1632818400000|2021-09-28 08:40:00|6882.85|6882.85|6885.77|6885.77|6887.2|6887.2|6881.55|6881.55|0
1632818700000|2021-09-28 08:45:00|6886.13|6886.13|6899.99|6899.99|6900.86|6900.86|6886.13|6886.13|0
1632819000000|2021-09-28 08:50:00|6900.31|6900.31|6911.54|6911.54|6911.86|6911.86|6900.31|6900.31|0
1632819300000|2021-09-28 08:55:00|6910.48|6910.48|6915.47|6915.47|6916.26|6916.26|6909.18|6909.18|0
1632819600000|2021-09-28 09:00:00|6915.97|6915.97|6917.58|6917.58|6919.03|6919.03|6913.39|6913.39|0
1632819900000|2021-09-28 09:05:00|6919.04|6919.04|6920.68|6920.68|6921.26|6921.26|6915.6|6915.6|0
1632820200000|2021-09-28 09:10:00|6921.05|6921.05|6911.84|6911.84|6923.26|6923.26|6911.68|6911.68|0
1632820500000|2021-09-28 09:15:00|6912.79|6912.79|6895.6|6895.6|6912.79|6912.79|6895.07|6895.07|0
1632820800000|2021-09-28 09:20:00|6897.34|6897.34|6897.57|6897.57|6899.45|6899.45|6896.63|6896.63|0
1632821100000|2021-09-28 09:25:00|6897.88|6897.88|6910.95|6910.95|6911.58|6911.58|6897.88|6897.88|0
1632821400000|2021-09-28 09:30:00|6910.45|6910.45|6911.07|6911.07|6916.59|6916.59|6910.45|6910.45|0
1632821700000|2021-09-28 09:35:00|6911.84|6911.84|6912.72|6912.72|6915.23|6915.23|6911.63|6911.63|0
1632822000000|2021-09-28 09:40:00|6912.54|6912.54|6912.91|6912.91|6916.18|6916.18|6910.59|6910.59|0
1632822300000|2021-09-28 09:45:00|6913.1|6913.1|6919.11|6919.11|6919.11|6919.11|6908.08|6908.08|0
1632822600000|2021-09-28 09:50:00|6920.18|6920.18|6917.99|6917.99|6924.01|6924.01|6917.16|6917.16|0
1632822900000|2021-09-28 09:55:00|6917.8|6917.8|6904.99|6904.99|6917.8|6917.8|6904.99|6904.99|0
1632823200000|2021-09-28 10:00:00|6905.18|6905.18|6900.26|6900.26|6905.18|6905.18|6900.26|6900.26|0
1632823500000|2021-09-28 10:05:00|6899.96|6899.96|6897.58|6897.58|6900.28|6900.28|6897.29|6897.29|0
1632823800000|2021-09-28 10:10:00|6897.22|6897.22|6901.35|6901.35|6901.35|6901.35|6896.53|6896.53|0
1632824100000|2021-09-28 10:15:00|6902.22|6902.22|6906.81|6906.81|6908.52|6908.52|6899.24|6899.24|0
1632824400000|2021-09-28 10:20:00|6907.39|6907.39|6913.29|6913.29|6913.33|6913.33|6907.39|6907.39|0
1632824700000|2021-09-28 10:25:00|6914.04|6914.04|6919.95|6919.95|6920.62|6920.62|6912.72|6912.72|0
1632825000000|2021-09-28 10:30:00|6920.44|6920.44|6918.98|6918.98|6924.98|6924.98|6917.67|6917.67|0
1632825300000|2021-09-28 10:35:00|6919.27|6919.27|6920.66|6920.66|6920.66|6920.66|6914.29|6914.29|0
1632825600000|2021-09-28 10:40:00|6920.31|6920.31|6911.14|6911.14|6920.31|6920.31|6910.83|6910.83|0
1632825900000|2021-09-28 10:45:00|6910.39|6910.39|6912.56|6912.56|6912.56|6912.56|6909.45|6909.45|0
1632826200000|2021-09-28 10:50:00|6912.75|6912.75|6912.82|6912.82|6913.46|6913.46|6909.63|6909.63|0
1632826500000|2021-09-28 10:55:00|6913.13|6913.13|6919.92|6919.92|6921.76|6921.76|6911.82|6911.82|0
1632826800000|2021-09-28 11:00:00|6920.24|6920.24|6924.6|6924.6|6924.6|6924.6|6919.18|6919.18|0
1632827100000|2021-09-28 11:05:00|6923.96|6923.96|6918.18|6918.18|6924.73|6924.73|6918.18|6918.18|0
1632827400000|2021-09-28 11:10:00|6917.69|6917.69|6913.47|6913.47|6917.69|6917.69|6911.48|6911.48|0
1632827700000|2021-09-28 11:15:00|6913.11|6913.11|6913.32|6913.32|6915.33|6915.33|6910.65|6910.65|0
1632828000000|2021-09-28 11:20:00|6912.74|6912.74|6913.3|6913.3|6916.72|6916.72|6910.88|6910.88|0
1632828300000|2021-09-28 11:25:00|6912.59|6912.59|6915.49|6915.49|6915.85|6915.85|6911.68|6911.68|0
1632828600000|2021-09-28 11:30:00|6914.91|6914.91|6917.45|6917.45|6920.05|6920.05|6914.91|6914.91|0
1632828900000|2021-09-28 11:35:00|6917.13|6917.13|6917.55|6917.55|6918.01|6918.01|6916.31|6916.31|0
1632829200000|2021-09-28 11:40:00|6917.84|6917.84|6926.18|6926.18|6928.38|6928.38|6917.55|6917.55|0
1632829500000|2021-09-28 11:45:00|6926.5|6926.5|6924.92|6924.92|6930.76|6930.76|6924.6|6924.6|0
1632829800000|2021-09-28 11:50:00|6924.54|6924.54|6922.94|6922.94|6926.2|6926.2|6922.71|6922.71|0
1632830100000|2021-09-28 11:55:00|6923.26|6923.26|6921.71|6921.71|6924.15|6924.15|6921.29|6921.29|0
1632830400000|2021-09-28 12:00:00|6921.21|6921.21|6913.7|6913.7|6921.21|6921.21|6913.44|6913.44|0
1632830700000|2021-09-28 12:05:00|6914.28|6914.28|6911.9|6911.9|6915.04|6915.04|6910.73|6910.73|0
1632831000000|2021-09-28 12:10:00|6912.19|6912.19|6910.43|6910.43|6913.64|6913.64|6908.97|6908.97|0
1632831300000|2021-09-28 12:15:00|6910.24|6910.24|6912.67|6912.67|6913.69|6913.69|6910.24|6910.24|0
1632831600000|2021-09-28 12:20:00|6912.99|6912.99|6916.32|6916.32|6916.9|6916.9|6912.96|6912.96|0
1632831900000|2021-09-28 12:25:00|6915.82|6915.82|6915.84|6915.84|6917.61|6917.61|6915.46|6915.46|0
1632832200000|2021-09-28 12:30:00|6916.13|6916.13|6911.15|6911.15|6916.92|6916.92|6911.15|6911.15|0
1632832500000|2021-09-28 12:35:00|6910.43|6910.43|6907.11|6907.11|6911.5|6911.5|6906.92|6906.92|0
1632832800000|2021-09-28 12:40:00|6907.69|6907.69|6902.55|6902.55|6907.69|6907.69|6901.92|6901.92|0
1632833100000|2021-09-28 12:45:00|6902.23|6902.23|6896.74|6896.74|6902.23|6902.23|6896.74|6896.74|0
1632833400000|2021-09-28 12:50:00|6895.79|6895.79|6891.95|6891.95|6895.79|6895.79|6891.46|6891.46|0
1632833700000|2021-09-28 12:55:00|6892.66|6892.66|6897.76|6897.76|6897.76|6897.76|6891.6|6891.6|0
1632834000000|2021-09-28 13:00:00|6897.47|6897.47|6897.72|6897.72|6898.9|6898.9|6894.22|6894.22|0
1632834300000|2021-09-28 13:05:00|6898.04|6898.04|6898.95|6898.95|6900.57|6900.57|6898.04|6898.04|0
1632834600000|2021-09-28 13:10:00|6898.66|6898.66|6908.63|6908.63|6908.63|6908.63|6898.66|6898.66|0
1632834900000|2021-09-28 13:15:00|6908.82|6908.82|6920.74|6920.74|6921.31|6921.31|6908.82|6908.82|0
1632835200000|2021-09-28 13:20:00|6921.03|6921.03|6917.7|6917.7|6923.18|6923.18|6917.7|6917.7|0
1632835500000|2021-09-28 13:25:00|6917.34|6917.34|6914.18|6914.18|6917.34|6917.34|6913.33|6913.33|0
1632835800000|2021-09-28 13:30:00|6913.68|6913.68|6913.89|6913.89|6919.39|6919.39|6910.43|6910.43|0
1632836100000|2021-09-28 13:35:00|6913.51|6913.51|6911.78|6911.78|6915.28|6915.28|6907.05|6907.05|0
1632836400000|2021-09-28 13:40:00|6910.71|6910.71|6899.21|6899.21|6911.81|6911.81|6899.21|6899.21|0
1632836700000|2021-09-28 13:45:00|6898.58|6898.58|6894.96|6894.96|6900.11|6900.11|6889.99|6889.99|0
1632837000000|2021-09-28 13:50:00|6893.96|6893.96|6889.15|6889.15|6893.96|6893.96|6887.04|6887.04|0
1632837300000|2021-09-28 13:55:00|6888.56|6888.56|6888.7|6888.7|6893.4|6893.4|6883.96|6883.96|0
1632837600000|2021-09-28 14:00:00|6888.2|6888.2|6885.08|6885.08|6890.31|6890.31|6880.57|6880.57|0
1632837900000|2021-09-28 14:05:00|6885.4|6885.4|6882.65|6882.65|6888.61|6888.61|6881.7|6881.7|0
1632838200000|2021-09-28 14:10:00|6882.97|6882.97|6871.51|6871.51|6882.97|6882.97|6869.92|6869.92|0
1632838500000|2021-09-28 14:15:00|6870.44|6870.44|6866.4|6866.4|6870.76|6870.76|6860.55|6860.55|0
1632838800000|2021-09-28 14:20:00|6865.4|6865.4|6876.72|6876.72|6876.9|6876.9|6858.82|6858.82|0
1632839100000|2021-09-28 14:25:00|6876.9|6876.9|6887.96|6887.96|6887.96|6887.96|6876.9|6876.9|0
1632839400000|2021-09-28 14:30:00|6887.65|6887.65|6896.93|6896.93|6896.93|6896.93|6886.19|6886.19|0
1632839700000|2021-09-28 14:35:00|6896.61|6896.61|6914.77|6914.77|6915.07|6915.07|6893.83|6893.83|0
1632840000000|2021-09-28 14:40:00|6914.45|6914.45|6911.55|6911.55|6917.81|6917.81|6910.91|6910.91|0
1632840300000|2021-09-28 14:45:00|6910.78|6910.78|6922.32|6922.32|6924.14|6924.14|6910.78|6910.78|0
1632840600000|2021-09-28 14:50:00|6921.68|6921.68|6920.12|6920.12|6924.4|6924.4|6918.15|6918.15|0
1632840900000|2021-09-28 14:55:00|6919.13|6919.13|6914.26|6914.26|6920.54|6920.54|6911.84|6911.84|0
1632841200000|2021-09-28 15:00:00|6913.68|6913.68|6915.77|6915.77|6916.09|6916.09|6909.56|6909.56|0
1632841500000|2021-09-28 15:05:00|6916.13|6916.13|6908.36|6908.36|6919.26|6919.26|6908.36|6908.36|0
1632841800000|2021-09-28 15:10:00|6908.68|6908.68|6907.98|6907.98|6913.73|6913.73|6907.88|6907.88|0
1632842100000|2021-09-28 15:15:00|6907.79|6907.79|6908.98|6908.98|6909.53|6909.53|6904.84|6904.84|0
1632842400000|2021-09-28 15:20:00|6908.06|6908.06|6905.4|6905.4|6910.91|6910.91|6905.4|6905.4|0
1632842700000|2021-09-28 15:25:00|6905.71|6905.71|6903.11|6903.11|6907.35|6907.35|6899.55|6899.55|0
1632899700000|2021-09-29 07:15:00|6951.61|6951.61|6954.68|6954.68|6961.61|6961.61|6948.38|6948.38|0
1632900000000|2021-09-29 07:20:00|6955.03|6955.03|6949.17|6949.17|6957.53|6957.53|6948.94|6948.94|0
1632900300000|2021-09-29 07:25:00|6951.07|6951.07|6950.51|6950.51|6961.54|6961.54|6949.78|6949.78|0
1632900600000|2021-09-29 07:30:00|6950.8|6950.8|6953.42|6953.42|6957.02|6957.02|6949.82|6949.82|0
1632900900000|2021-09-29 07:35:00|6952.27|6952.27|6956.84|6956.84|6957.03|6957.03|6946.42|6946.42|0
1632901200000|2021-09-29 07:40:00|6957.99|6957.99|6949.97|6949.97|6957.99|6957.99|6949.15|6949.15|0
1632901500000|2021-09-29 07:45:00|6950.16|6950.16|6953.93|6953.93|6955.87|6955.87|6949.41|6949.41|0
1632901800000|2021-09-29 07:50:00|6954.29|6954.29|6953.89|6953.89|6959|6959|6953.57|6953.57|0
1632902100000|2021-09-29 07:55:00|6954.21|6954.21|6956.8|6956.8|6958.07|6958.07|6953.98|6953.98|0
1632902400000|2021-09-29 08:00:00|6957.68|6957.68|6957.28|6957.28|6960.6|6960.6|6957.28|6957.28|0
1632902700000|2021-09-29 08:05:00|6956.64|6956.64|6951.79|6951.79|6956.64|6956.64|6951.17|6951.17|0
1632903000000|2021-09-29 08:10:00|6952.42|6952.42|6947.58|6947.58|6953.19|6953.19|6947.58|6947.58|0
1632903300000|2021-09-29 08:15:00|6947.22|6947.22|6935.88|6935.88|6950.12|6950.12|6935.88|6935.88|0
1632903600000|2021-09-29 08:20:00|6935.31|6935.31|6933.18|6933.18|6936.83|6936.83|6932.25|6932.25|0
1632903900000|2021-09-29 08:25:00|6932.83|6932.83|6921.24|6921.24|6933.87|6933.87|6920.75|6920.75|0
1632904200000|2021-09-29 08:30:00|6920.92|6920.92|6918.77|6918.77|6922.4|6922.4|6917.88|6917.88|0
1632904500000|2021-09-29 08:35:00|6918.58|6918.58|6919.49|6919.49|6919.81|6919.81|6917.84|6917.84|0
1632904800000|2021-09-29 08:40:00|6920.64|6920.64|6924.67|6924.67|6927.87|6927.87|6920.64|6920.64|0
1632905100000|2021-09-29 08:45:00|6924.86|6924.86|6924.21|6924.21|6926.52|6926.52|6923.99|6923.99|0
1632905400000|2021-09-29 08:50:00|6923.5|6923.5|6931.44|6931.44|6932.86|6932.86|6922.07|6922.07|0
1632905700000|2021-09-29 08:55:00|6931.8|6931.8|6942.62|6942.62|6942.62|6942.62|6931.8|6931.8|0
1632906000000|2021-09-29 09:00:00|6942.97|6942.97|6944.47|6944.47|6944.95|6944.95|6942.05|6942.05|0
1632906300000|2021-09-29 09:05:00|6944.83|6944.83|6943.59|6943.59|6947.67|6947.67|6943.27|6943.27|0
1632906600000|2021-09-29 09:10:00|6943.88|6943.88|6942.36|6942.36|6947.97|6947.97|6941.94|6941.94|0
1632906900000|2021-09-29 09:15:00|6942.55|6942.55|6939.52|6939.52|6944.41|6944.41|6939.52|6939.52|0
1632907200000|2021-09-29 09:20:00|6939.84|6939.84|6933.58|6933.58|6940.42|6940.42|6933.58|6933.58|0
1632907500000|2021-09-29 09:25:00|6933.22|6933.22|6939.44|6939.44|6939.8|6939.8|6933.22|6933.22|0
1632907800000|2021-09-29 09:30:00|6939.8|6939.8|6939.83|6939.83|6942.36|6942.36|6937.64|6937.64|0
1632908100000|2021-09-29 09:35:00|6939.48|6939.48|6937.61|6937.61|6939.48|6939.48|6937.61|6937.61|0
1632908400000|2021-09-29 09:40:00|6937.98|6937.98|6934.32|6934.32|6939.24|6939.24|6934|6934|0
1632908700000|2021-09-29 09:45:00|6933.56|6933.56|6933.98|6933.98|6934.55|6934.55|6932.68|6932.68|0
1632909000000|2021-09-29 09:50:00|6934.85|6934.85|6933.05|6933.05|6934.85|6934.85|6932.67|6932.67|0
1632909300000|2021-09-29 09:55:00|6932.69|6932.69|6924.38|6924.38|6933.92|6933.92|6924.38|6924.38|0
1632909600000|2021-09-29 10:00:00|6924.06|6924.06|6925.01|6925.01|6926.3|6926.3|6923.81|6923.81|0
1632909900000|2021-09-29 10:05:00|6925.2|6925.2|6933.26|6933.26|6933.26|6933.26|6925.2|6925.2|0
1632910200000|2021-09-29 10:10:00|6934.4|6934.4|6931.97|6931.97|6935.08|6935.08|6930.94|6930.94|0
1632910500000|2021-09-29 10:15:00|6932.32|6932.32|6933.28|6933.28|6934.56|6934.56|6932.29|6932.29|0
1632910800000|2021-09-29 10:20:00|6932.93|6932.93|6931.26|6931.26|6934.72|6934.72|6931.26|6931.26|0
1632911100000|2021-09-29 10:25:00|6931.45|6931.45|6931.31|6931.31|6932.97|6932.97|6930.63|6930.63|0
1632911400000|2021-09-29 10:30:00|6931.12|6931.12|6929.13|6929.13|6933.41|6933.41|6928.31|6928.31|0
1632911700000|2021-09-29 10:35:00|6928.74|6928.74|6937.05|6937.05|6937.05|6937.05|6927.9|6927.9|0
1632912000000|2021-09-29 10:40:00|6936.1|6936.1|6938.23|6938.23|6941.6|6941.6|6936.1|6936.1|0
1632912300000|2021-09-29 10:45:00|6937.92|6937.92|6939.94|6939.94|6939.94|6939.94|6936.59|6936.59|0
1632912600000|2021-09-29 10:50:00|6939.3|6939.3|6937.37|6937.37|6940.29|6940.29|6937.04|6937.04|0
1632912900000|2021-09-29 10:55:00|6936.99|6936.99|6935.29|6935.29|6937.7|6937.7|6934.71|6934.71|0
1632913200000|2021-09-29 11:00:00|6935.93|6935.93|6933.52|6933.52|6936.61|6936.61|6932.71|6932.71|0
1632913500000|2021-09-29 11:05:00|6933.23|6933.23|6929.36|6929.36|6935.84|6935.84|6929.29|6929.29|0
1632913800000|2021-09-29 11:10:00|6929|6929|6930.62|6930.62|6932.48|6932.48|6928.43|6928.43|0
1632914100000|2021-09-29 11:15:00|6931.26|6931.26|6925.75|6925.75|6932.07|6932.07|6925.02|6925.02|0
1632914400000|2021-09-29 11:20:00|6925.38|6925.38|6923.32|6923.32|6925.75|6925.75|6922.44|6922.44|0
1632914700000|2021-09-29 11:25:00|6923.13|6923.13|6924.13|6924.13|6924.76|6924.76|6918.8|6918.8|0
1632915000000|2021-09-29 11:30:00|6924.88|6924.88|6928.84|6928.84|6929.13|6929.13|6923.64|6923.64|0
1632915300000|2021-09-29 11:35:00|6928.2|6928.2|6920.77|6920.77|6929.9|6929.9|6920.77|6920.77|0
1632915600000|2021-09-29 11:40:00|6920.34|6920.34|6924.25|6924.25|6924.25|6924.25|6920.34|6920.34|0
1632915900000|2021-09-29 11:45:00|6923.67|6923.67|6924.94|6924.94|6925.17|6925.17|6923.67|6923.67|0
1632916200000|2021-09-29 11:50:00|6925.44|6925.44|6925.46|6925.46|6927.6|6927.6|6925.44|6925.44|0
1632916500000|2021-09-29 11:55:00|6925.1|6925.1|6922.52|6922.52|6925.21|6925.21|6922.52|6922.52|0
1632916800000|2021-09-29 12:00:00|6922.82|6922.82|6928.06|6928.06|6928.95|6928.95|6922.5|6922.5|0
1632917100000|2021-09-29 12:05:00|6928.44|6928.44|6927.49|6927.49|6928.44|6928.44|6926.81|6926.81|0
1632917400000|2021-09-29 12:10:00|6928.12|6928.12|6926.72|6926.72|6930.63|6930.63|6926.72|6926.72|0
1632917700000|2021-09-29 12:15:00|6926.3|6926.3|6927.21|6927.21|6927.44|6927.44|6924.94|6924.94|0
1632918000000|2021-09-29 12:20:00|6927.57|6927.57|6924.79|6924.79|6927.95|6927.95|6924.79|6924.79|0
1632918300000|2021-09-29 12:25:00|6925.11|6925.11|6924.07|6924.07|6925.91|6925.91|6920.66|6920.66|0
1632918600000|2021-09-29 12:30:00|6923.88|6923.88|6916.26|6916.26|6924.07|6924.07|6915.89|6915.89|0
1632918900000|2021-09-29 12:35:00|6916.48|6916.48|6913.13|6913.13|6916.48|6916.48|6912.11|6912.11|0
1632919200000|2021-09-29 12:40:00|6913.44|6913.44|6913.46|6913.46|6914.21|6914.21|6912.15|6912.15|0
1632919500000|2021-09-29 12:45:00|6913.1|6913.1|6913.55|6913.55|6914.1|6914.1|6912.91|6912.91|0
1632919800000|2021-09-29 12:50:00|6913.23|6913.23|6912.17|6912.17|6913.55|6913.55|6910.74|6910.74|0
1632920100000|2021-09-29 12:55:00|6911.99|6911.99|6916.89|6916.89|6917.27|6917.27|6911.73|6911.73|0
1632920400000|2021-09-29 13:00:00|6916.51|6916.51|6913.79|6913.79|6916.51|6916.51|6912.99|6912.99|0
1632920700000|2021-09-29 13:05:00|6913.47|6913.47|6912.93|6912.93|6914.02|6914.02|6911.15|6911.15|0
1632921000000|2021-09-29 13:10:00|6911.98|6911.98|6915.61|6915.61|6919.52|6919.52|6911.98|6911.98|0
1632921300000|2021-09-29 13:15:00|6915.25|6915.25|6911.97|6911.97|6916.35|6916.35|6911.65|6911.65|0
1632921600000|2021-09-29 13:20:00|6912.32|6912.32|6913.02|6913.02|6913.65|6913.65|6911.46|6911.46|0
1632921900000|2021-09-29 13:25:00|6912.73|6912.73|6914.68|6914.68|6914.68|6914.68|6911.01|6911.01|0
1632922200000|2021-09-29 13:30:00|6915.06|6915.06|6897.7|6897.7|6915.24|6915.24|6897.7|6897.7|0
1632922500000|2021-09-29 13:35:00|6896.93|6896.93|6899.52|6899.52|6902.04|6902.04|6893.6|6893.6|0
1632922800000|2021-09-29 13:40:00|6900.01|6900.01|6891.71|6891.71|6901.27|6901.27|6890.43|6890.43|0
1632923100000|2021-09-29 13:45:00|6890.43|6890.43|6896.51|6896.51|6896.63|6896.63|6887.89|6887.89|0
1632923400000|2021-09-29 13:50:00|6897|6897|6902.88|6902.88|6905.08|6905.08|6893.57|6893.57|0
1632923700000|2021-09-29 13:55:00|6903.19|6903.19|6901.5|6901.5|6907.89|6907.89|6899.11|6899.11|0
1632924000000|2021-09-29 14:00:00|6902.14|6902.14|6907.2|6907.2|6911.68|6911.68|6902.14|6902.14|0
1632924300000|2021-09-29 14:05:00|6907.52|6907.52|6908.65|6908.65|6910.1|6910.1|6906.37|6906.37|0
1632924600000|2021-09-29 14:10:00|6909|6909|6905.93|6905.93|6910.11|6910.11|6904.6|6904.6|0
1632924900000|2021-09-29 14:15:00|6906.25|6906.25|6912.69|6912.69|6914.03|6914.03|6906.25|6906.25|0
1632925200000|2021-09-29 14:20:00|6911.93|6911.93|6915.14|6915.14|6919.47|6919.47|6911.54|6911.54|0
1632925500000|2021-09-29 14:25:00|6914.38|6914.38|6904.73|6904.73|6914.38|6914.38|6904.09|6904.09|0
1632925800000|2021-09-29 14:30:00|6905.1|6905.1|6904.34|6904.34|6907.45|6907.45|6903.5|6903.5|0
1632926100000|2021-09-29 14:35:00|6904.13|6904.13|6903.95|6903.95|6906.87|6906.87|6903.64|6903.64|0
1632926400000|2021-09-29 14:40:00|6904.27|6904.27|6903.64|6903.64|6907.53|6907.53|6902.8|6902.8|0
1632926700000|2021-09-29 14:45:00|6904.27|6904.27|6910.96|6910.96|6911.34|6911.34|6904.27|6904.27|0
1632927000000|2021-09-29 14:50:00|6910.6|6910.6|6912.18|6912.18|6913.67|6913.67|6880.46|6880.46|0
1632927300000|2021-09-29 14:55:00|6912.48|6912.48|6909.89|6909.89|6915.35|6915.35|6908.59|6908.59|0
1632927600000|2021-09-29 15:00:00|6909.54|6909.54|6913.56|6913.56|6916.98|6916.98|6908.88|6908.88|0
1632927900000|2021-09-29 15:05:00|6912.04|6912.04|6911.17|6911.17|6914.48|6914.48|6910.91|6910.91|0
1632928200000|2021-09-29 15:10:00|6911.49|6911.49|6915.29|6915.29|6916.62|6916.62|6911.49|6911.49|0
1632928500000|2021-09-29 15:15:00|6915.48|6915.48|6914.89|6914.89|6918.04|6918.04|6911.59|6911.59|0
1632928800000|2021-09-29 15:20:00|6915.08|6915.08|6918.24|6918.24|6918.24|6918.24|6911.79|6911.79|0
1632929100000|2021-09-29 15:25:00|6918.43|6918.43|6906.04|6906.04|6920.22|6920.22|6904.57|6904.57|0
1632986100000|2021-09-30 07:15:00|6891.95|6891.95|6893.38|6893.38|6896.09|6896.09|6888.5|6888.5|0
1632986400000|2021-09-30 07:20:00|6894.09|6894.09|6898.12|6898.12|6906.51|6906.51|6892.65|6892.65|0
1632986700000|2021-09-30 07:25:00|6897.17|6897.17|6898.13|6898.13|6904.49|6904.49|6896.03|6896.03|0
1632987000000|2021-09-30 07:30:00|6897.14|6897.14|6895.45|6895.45|6897.92|6897.92|6890.7|6890.7|0
1632987300000|2021-09-30 07:35:00|6895.07|6895.07|6911.82|6911.82|6913.32|6913.32|6895.07|6895.07|0
1632987600000|2021-09-30 07:40:00|6911.63|6911.63|6915.67|6915.67|6919.31|6919.31|6911.55|6911.55|0
1632987900000|2021-09-30 07:45:00|6915.49|6915.49|6918.22|6918.22|6920.09|6920.09|6913.58|6913.58|0
1632988200000|2021-09-30 07:50:00|6918.78|6918.78|6920.23|6920.23|6923.04|6923.04|6918.78|6918.78|0
1632988500000|2021-09-30 07:55:00|6919.67|6919.67|6919.74|6919.74|6921.48|6921.48|6916.89|6916.89|0
1632988800000|2021-09-30 08:00:00|6919.24|6919.24|6922.26|6922.26|6923.51|6923.51|6916.7|6916.7|0
1632989100000|2021-09-30 08:05:00|6922.58|6922.58|6920.02|6920.02|6924.57|6924.57|6918.36|6918.36|0
1632989400000|2021-09-30 08:10:00|6920.37|6920.37|6908.39|6908.39|6921.13|6921.13|6908.39|6908.39|0
1632989700000|2021-09-30 08:15:00|6907.8|6907.8|6901.43|6901.43|6908.39|6908.39|6900.93|6900.93|0
1632990000000|2021-09-30 08:20:00|6902.7|6902.7|6902.15|6902.15|6904.17|6904.17|6901.47|6901.47|0
1632990300000|2021-09-30 08:25:00|6903.74|6903.74|6896.72|6896.72|6906.01|6906.01|6896.58|6896.58|0
1632990600000|2021-09-30 08:30:00|6896.22|6896.22|6890.88|6890.88|6896.9|6896.9|6890.88|6890.88|0
1632990900000|2021-09-30 08:35:00|6891.51|6891.51|6888.49|6888.49|6893.29|6893.29|6886.75|6886.75|0
1632991200000|2021-09-30 08:40:00|6888.81|6888.81|6887.3|6887.3|6891.23|6891.23|6885.46|6885.46|0
1632991500000|2021-09-30 08:45:00|6887.49|6887.49|6894.29|6894.29|6895.71|6895.71|6886.61|6886.61|0
1632991800000|2021-09-30 08:50:00|6894.48|6894.48|6899.84|6899.84|6900.2|6900.2|6894.48|6894.48|0
1632992100000|2021-09-30 08:55:00|6899.49|6899.49|6898.59|6898.59|6900.68|6900.68|6897.78|6897.78|0
1632992400000|2021-09-30 09:00:00|6899.3|6899.3|6900.28|6900.28|6900.98|6900.98|6897.32|6897.32|0
1632992700000|2021-09-30 09:05:00|6899.78|6899.78|6891.37|6891.37|6899.8|6899.8|6891.19|6891.19|0
1632993000000|2021-09-30 09:10:00|6891.73|6891.73|6890.07|6890.07|6892.09|6892.09|6889.46|6889.46|0
1632993300000|2021-09-30 09:15:00|6889.5|6889.5|6880.85|6880.85|6889.5|6889.5|6880.85|6880.85|0
1632993600000|2021-09-30 09:20:00|6881.21|6881.21|6878.25|6878.25|6881.42|6881.42|6875.66|6875.66|0
1632993900000|2021-09-30 09:25:00|6877.11|6877.11|6880.85|6880.85|6880.85|6880.85|6877.11|6877.11|0
1632994200000|2021-09-30 09:30:00|6881.17|6881.17|6880.82|6880.82|6883.17|6883.17|6879.26|6879.26|0
1632994500000|2021-09-30 09:35:00|6881.32|6881.32|6874.66|6874.66|6884.23|6884.23|6874.66|6874.66|0
1632994800000|2021-09-30 09:40:00|6874.17|6874.17|6869.88|6869.88|6876.68|6876.68|6869.69|6869.69|0
1632995100000|2021-09-30 09:45:00|6869.81|6869.81|6870.34|6870.34|6871.9|6871.9|6869.74|6869.74|0
1632995400000|2021-09-30 09:50:00|6870.15|6870.15|6873.65|6873.65|6875.51|6875.51|6869.43|6869.43|0
1632995700000|2021-09-30 09:55:00|6875.17|6875.17|6880.74|6880.74|6881.07|6881.07|6874.63|6874.63|0
1632996000000|2021-09-30 10:00:00|6880.24|6880.24|6879.67|6879.67|6880.48|6880.48|6875.82|6875.82|0
1632996300000|2021-09-30 10:05:00|6879.03|6879.03|6885.7|6885.7|6886.02|6886.02|6879.03|6879.03|0
1632996600000|2021-09-30 10:10:00|6884.94|6884.94|6872.83|6872.83|6884.94|6884.94|6872.49|6872.49|0
1632996900000|2021-09-30 10:15:00|6873.19|6873.19|6874.95|6874.95|6874.95|6874.95|6870.97|6870.97|0
1632997200000|2021-09-30 10:20:00|6874.41|6874.41|6871.44|6871.44|6876.04|6876.04|6871.44|6871.44|0
1632997500000|2021-09-30 10:25:00|6872.15|6872.15|6866.85|6866.85|6873.29|6873.29|6866.27|6866.27|0
1632997800000|2021-09-30 10:30:00|6867.17|6867.17|6865.56|6865.56|6867.17|6867.17|6863.12|6863.12|0
1632998100000|2021-09-30 10:35:00|6865.19|6865.19|6874.82|6874.82|6874.82|6874.82|6864.1|6864.1|0
1632998400000|2021-09-30 10:40:00|6875.11|6875.11|6882.9|6882.9|6882.9|6882.9|6875.11|6875.11|0
1632998700000|2021-09-30 10:45:00|6883.53|6883.53|6887.73|6887.73|6887.73|6887.73|6883.19|6883.19|0
1632999000000|2021-09-30 10:50:00|6888.29|6888.29|6884.42|6884.42|6889.02|6889.02|6884.33|6884.33|0
1632999300000|2021-09-30 10:55:00|6883.28|6883.28|6879.99|6879.99|6885.49|6885.49|6879.99|6879.99|0
1632999600000|2021-09-30 11:00:00|6878.72|6878.72|6871.86|6871.86|6878.72|6878.72|6871.48|6871.48|0
1632999900000|2021-09-30 11:05:00|6870.91|6870.91|6877.16|6877.16|6877.9|6877.9|6870.81|6870.81|0
1633000200000|2021-09-30 11:10:00|6877.66|6877.66|6879.55|6879.55|6879.57|6879.57|6876.71|6876.71|0
1633000500000|2021-09-30 11:15:00|6881.14|6881.14|6880.6|6880.6|6882.1|6882.1|6878.79|6878.79|0
1633000800000|2021-09-30 11:20:00|6880.29|6880.29|6879.77|6879.77|6882|6882|6879.06|6879.06|0
1633001100000|2021-09-30 11:25:00|6880.14|6880.14|6881.75|6881.75|6882.45|6882.45|6880.1|6880.1|0
1633001400000|2021-09-30 11:30:00|6882.13|6882.13|6879.45|6879.45|6882.63|6882.63|6878.36|6878.36|0
1633001700000|2021-09-30 11:35:00|6879.83|6879.83|6872.69|6872.69|6880.75|6880.75|6872.69|6872.69|0
1633002000000|2021-09-30 11:40:00|6872.4|6872.4|6870.61|6870.61|6874.66|6874.66|6870.61|6870.61|0
1633002300000|2021-09-30 11:45:00|6870.23|6870.23|6862.88|6862.88|6872.71|6872.71|6861.21|6861.21|0
1633002600000|2021-09-30 11:50:00|6863.17|6863.17|6867.39|6867.39|6867.62|6867.62|6860.75|6860.75|0
1633002900000|2021-09-30 11:55:00|6867.03|6867.03|6871.99|6871.99|6871.99|6871.99|6867.03|6867.03|0
1633003200000|2021-09-30 12:00:00|6872.18|6872.18|6868.82|6868.82|6872.55|6872.55|6868.54|6868.54|0
1633003500000|2021-09-30 12:05:00|6868.5|6868.5|6869.34|6869.34|6869.34|6869.34|6866.38|6866.38|0
1633003800000|2021-09-30 12:10:00|6869.02|6869.02|6869.15|6869.15|6869.88|6869.88|6868.26|6868.26|0
1633004100000|2021-09-30 12:15:00|6869.5|6869.5|6866.89|6866.89|6869.71|6869.71|6866.76|6866.76|0
1633004400000|2021-09-30 12:20:00|6867.2|6867.2|6864.93|6864.93|6871.73|6871.73|6864.57|6864.57|0
1633004700000|2021-09-30 12:25:00|6863.94|6863.94|6861.41|6861.41|6864.96|6864.96|6861.41|6861.41|0
1633005000000|2021-09-30 12:30:00|6861.73|6861.73|6870.52|6870.52|6870.52|6870.52|6861.73|6861.73|0
1633005300000|2021-09-30 12:35:00|6870.7|6870.7|6875.55|6875.55|6875.55|6875.55|6869.31|6869.31|0
1633005600000|2021-09-30 12:40:00|6876.09|6876.09|6879.02|6879.02|6879.02|6879.02|6876.09|6876.09|0
1633005900000|2021-09-30 12:45:00|6879.66|6879.66|6879.32|6879.32|6881.75|6881.75|6879.32|6879.32|0
1633006200000|2021-09-30 12:50:00|6879|6879|6874.11|6874.11|6879|6879|6872.76|6872.76|0
1633006500000|2021-09-30 12:55:00|6873.34|6873.34|6872.06|6872.06|6874.65|6874.65|6871.38|6871.38|0
1633006800000|2021-09-30 13:00:00|6872.35|6872.35|6870.47|6870.47|6875.26|6875.26|6870.44|6870.44|0
1633007100000|2021-09-30 13:05:00|6871.04|6871.04|6874.28|6874.28|6876.13|6876.13|6869.07|6869.07|0
1633007400000|2021-09-30 13:10:00|6874.66|6874.66|6877.25|6877.25|6877.31|6877.31|6874.66|6874.66|0
1633007700000|2021-09-30 13:15:00|6877.61|6877.61|6876.43|6876.43|6879.47|6879.47|6875.6|6875.6|0
1633008000000|2021-09-30 13:20:00|6876.07|6876.07|6872.37|6872.37|6876.43|6876.43|6870.85|6870.85|0
1633008300000|2021-09-30 13:25:00|6871.88|6871.88|6867.17|6867.17|6872.24|6872.24|6866.17|6866.17|0
1633008600000|2021-09-30 13:30:00|6867.38|6867.38|6870.91|6870.91|6875.7|6875.7|6867.38|6867.38|0
1633008900000|2021-09-30 13:35:00|6871.28|6871.28|6849.69|6849.69|6872.56|6872.56|6848.29|6848.29|0
1633009200000|2021-09-30 13:40:00|6848.93|6848.93|6853.76|6853.76|6854.96|6854.96|6848|6848|0
1633009500000|2021-09-30 13:45:00|6853.57|6853.57|6870.13|6870.13|6870.13|6870.13|6851.4|6851.4|0
1633009800000|2021-09-30 13:50:00|6871.12|6871.12|6881.17|6881.17|6881.3|6881.3|6871.12|6871.12|0
1633010100000|2021-09-30 13:55:00|6882.24|6882.24|6870.78|6870.78|6882.95|6882.95|6870.78|6870.78|0
1633010400000|2021-09-30 14:00:00|6871.36|6871.36|6860.02|6860.02|6872.86|6872.86|6860.02|6860.02|0
1633010700000|2021-09-30 14:05:00|6859.73|6859.73|6864.21|6864.21|6865.95|6865.95|6855.87|6855.87|0
1633011000000|2021-09-30 14:10:00|6863.36|6863.36|6861.88|6861.88|6867.35|6867.35|6861.88|6861.88|0
1633011300000|2021-09-30 14:15:00|6861.39|6861.39|6859.89|6859.89|6861.39|6861.39|6857.95|6857.95|0
1633011600000|2021-09-30 14:20:00|6859.52|6859.52|6850.67|6850.67|6861.77|6861.77|6850.67|6850.67|0
1633011900000|2021-09-30 14:25:00|6850.36|6850.36|6870.18|6870.18|6870.18|6870.18|6849.01|6849.01|0
1633012200000|2021-09-30 14:30:00|6869.86|6869.86|6866.28|6866.28|6870.31|6870.31|6863.8|6863.8|0
1633012500000|2021-09-30 14:35:00|6866.91|6866.91|6863.69|6863.69|6867.78|6867.78|6861.46|6861.46|0
1633012800000|2021-09-30 14:40:00|6863.34|6863.34|6854.61|6854.61|6863.34|6863.34|6853.04|6853.04|0
1633013100000|2021-09-30 14:45:00|6854.97|6854.97|6861.69|6861.69|6863|6863|6852.01|6852.01|0
1633013400000|2021-09-30 14:50:00|6861.05|6861.05|6863.22|6863.22|6863.58|6863.58|6860.08|6860.08|0
1633013700000|2021-09-30 14:55:00|6862.72|6862.72|6856.02|6856.02|6862.72|6862.72|6855.29|6855.29|0
1633014000000|2021-09-30 15:00:00|6855.53|6855.53|6868.93|6868.93|6868.93|6868.93|6854.58|6854.58|0
1633014300000|2021-09-30 15:05:00|6868.22|6868.22|6872.03|6872.03|6874.93|6874.93|6867.07|6867.07|0
1633014600000|2021-09-30 15:10:00|6871.84|6871.84|6869.19|6869.19|6871.84|6871.84|6867.45|6867.45|0
1633014900000|2021-09-30 15:15:00|6867.7|6867.7|6877.21|6877.21|6877.21|6877.21|6867.7|6867.7|0
1633015200000|2021-09-30 15:20:00|6877.71|6877.71|6877.92|6877.92|6879.81|6879.81|6874.54|6874.54|0
1633015500000|2021-09-30 15:25:00|6877.54|6877.54|6889.88|6889.88|6891.99|6891.99|6876.46|6876.46|0
1633072500000|2021-10-01 07:15:00|6738.58|6738.58|6769.15|6769.15|6769.15|6769.15|6738.58|6738.58|0
1633072800000|2021-10-01 07:20:00|6770.22|6770.22|6781.65|6781.65|6784.6|6784.6|6769.1|6769.1|0
1633073100000|2021-10-01 07:25:00|6781.07|6781.07|6798.01|6798.01|6801.11|6801.11|6778.9|6778.9|0
1633073400000|2021-10-01 07:30:00|6798.22|6798.22|6792.9|6792.9|6802.52|6802.52|6791.15|6791.15|0
1633073700000|2021-10-01 07:35:00|6793.21|6793.21|6791.26|6791.26|6799.83|6799.83|6789.35|6789.35|0
1633074000000|2021-10-01 07:40:00|6791.97|6791.97|6788.18|6788.18|6794.27|6794.27|6784.86|6784.86|0
1633074300000|2021-10-01 07:45:00|6787.61|6787.61|6779.41|6779.41|6787.61|6787.61|6776.54|6776.54|0
1633074600000|2021-10-01 07:50:00|6779.73|6779.73|6786.13|6786.13|6786.13|6786.13|6778.86|6778.86|0
1633074900000|2021-10-01 07:55:00|6786.51|6786.51|6787.27|6787.27|6791.66|6791.66|6786.51|6786.51|0
1633075200000|2021-10-01 08:00:00|6786.78|6786.78|6778.51|6778.51|6787.27|6787.27|6777.87|6777.87|0
1633075500000|2021-10-01 08:05:00|6778.7|6778.7|6768.19|6768.19|6779.77|6779.77|6764.9|6764.9|0
1633075800000|2021-10-01 08:10:00|6768.38|6768.38|6754.66|6754.66|6769.85|6769.85|6754.66|6754.66|0
1633076100000|2021-10-01 08:15:00|6753.7|6753.7|6759.68|6759.68|6760.06|6760.06|6751.02|6751.02|0
1633076400000|2021-10-01 08:20:00|6760.27|6760.27|6759.96|6759.96|6761.9|6761.9|6754.07|6754.07|0
1633076700000|2021-10-01 08:25:00|6759.33|6759.33|6769.38|6769.38|6769.4|6769.4|6756.32|6756.32|0
1633077000000|2021-10-01 08:30:00|6770.45|6770.45|6769.59|6769.59|6777.21|6777.21|6769.59|6769.59|0
1633077300000|2021-10-01 08:35:00|6768.88|6768.88|6772.01|6772.01|6774.48|6774.48|6768.88|6768.88|0
1633077600000|2021-10-01 08:40:00|6772.2|6772.2|6769.55|6769.55|6773.46|6773.46|6768.13|6768.13|0
1633077900000|2021-10-01 08:45:00|6770.43|6770.43|6762.66|6762.66|6771.49|6771.49|6757.41|6757.41|0
1633078200000|2021-10-01 08:50:00|6762.98|6762.98|6756.12|6756.12|6764.62|6764.62|6755.29|6755.29|0
1633078500000|2021-10-01 08:55:00|6755.93|6755.93|6759.28|6759.28|6759.28|6759.28|6751.99|6751.99|0
1633078800000|2021-10-01 09:00:00|6758.57|6758.57|6762.8|6762.8|6763.43|6763.43|6757.93|6757.93|0
1633079100000|2021-10-01 09:05:00|6763.17|6763.17|6765.93|6765.93|6766.65|6766.65|6762.47|6762.47|0
1633079400000|2021-10-01 09:10:00|6766.44|6766.44|6779.28|6779.28|6779.28|6779.28|6766.44|6766.44|0
1633079700000|2021-10-01 09:15:00|6779.47|6779.47|6778.6|6778.6|6780.44|6780.44|6776.46|6776.46|0
1633080000000|2021-10-01 09:20:00|6778.28|6778.28|6777.73|6777.73|6780.35|6780.35|6777.2|6777.2|0
1633080300000|2021-10-01 09:25:00|6778.37|6778.37|6782.4|6782.4|6782.4|6782.4|6775.4|6775.4|0
1633080600000|2021-10-01 09:30:00|6782.9|6782.9|6781.95|6781.95|6786.44|6786.44|6780.43|6780.43|0
1633080900000|2021-10-01 09:35:00|6782.54|6782.54|6780.38|6780.38|6782.73|6782.73|6779.81|6779.81|0
1633081200000|2021-10-01 09:40:00|6781.02|6781.02|6784.39|6784.39|6784.74|6784.74|6780.75|6780.75|0
1633081500000|2021-10-01 09:45:00|6784.2|6784.2|6783.09|6783.09|6784.2|6784.2|6776.6|6776.6|0
1633081800000|2021-10-01 09:50:00|6782.74|6782.74|6782.51|6782.51|6783.19|6783.19|6779.41|6779.41|0
1633082100000|2021-10-01 09:55:00|6782.19|6782.19|6789.15|6789.15|6789.15|6789.15|6781.93|6781.93|0
1633082400000|2021-10-01 10:00:00|6788.66|6788.66|6786.74|6786.74|6790.71|6790.71|6785.84|6785.84|0
1633082700000|2021-10-01 10:05:00|6786.25|6786.25|6788.12|6788.12|6788.31|6788.31|6782.76|6782.76|0
1633083000000|2021-10-01 10:10:00|6788.5|6788.5|6798.8|6798.8|6798.8|6798.8|6787.81|6787.81|0
1633083300000|2021-10-01 10:15:00|6799.67|6799.67|6803.16|6803.16|6803.16|6803.16|6797.96|6797.96|0
1633083600000|2021-10-01 10:20:00|6802.78|6802.78|6792.18|6792.18|6802.78|6802.78|6791.29|6791.29|0
1633083900000|2021-10-01 10:25:00|6791.54|6791.54|6787.67|6787.67|6792.13|6792.13|6786.67|6786.67|0
1633084200000|2021-10-01 10:30:00|6788.54|6788.54|6791.69|6791.69|6793.08|6793.08|6788.54|6788.54|0
1633084500000|2021-10-01 10:35:00|6791.34|6791.34|6785.93|6785.93|6791.34|6791.34|6785.62|6785.62|0
1633084800000|2021-10-01 10:40:00|6786.31|6786.31|6789.11|6789.11|6789.11|6789.11|6782.73|6782.73|0
1633085100000|2021-10-01 10:45:00|6787.84|6787.84|6784.14|6784.14|6787.84|6787.84|6783.17|6783.17|0
1633085400000|2021-10-01 10:50:00|6784.77|6784.77|6786.84|6786.84|6787.64|6787.64|6784.08|6784.08|0
1633085700000|2021-10-01 10:55:00|6786.49|6786.49|6790.93|6790.93|6791.45|6791.45|6786.49|6786.49|0
1633086000000|2021-10-01 11:00:00|6790.29|6790.29|6790.22|6790.22|6790.29|6790.29|6786.2|6786.2|0
1633086300000|2021-10-01 11:05:00|6790.6|6790.6|6793.4|6793.4|6794.94|6794.94|6789.67|6789.67|0
1633086600000|2021-10-01 11:10:00|6791.98|6791.98|6800.73|6800.73|6800.73|6800.73|6791.83|6791.83|0
1633086900000|2021-10-01 11:15:00|6800.37|6800.37|6809.61|6809.61|6809.99|6809.99|6799.29|6799.29|0
1633087200000|2021-10-01 11:20:00|6809.92|6809.92|6808.47|6808.47|6810.48|6810.48|6806.97|6806.97|0
1633087500000|2021-10-01 11:25:00|6808.79|6808.79|6810.12|6810.12|6810.44|6810.44|6806.85|6806.85|0
1633087800000|2021-10-01 11:30:00|6810.5|6810.5|6810.99|6810.99|6815.05|6815.05|6810.5|6810.5|0
1633088100000|2021-10-01 11:35:00|6811.75|6811.75|6817.82|6817.82|6819.23|6819.23|6811.75|6811.75|0
1633088400000|2021-10-01 11:40:00|6817.5|6817.5|6822.39|6822.39|6824|6824|6816.92|6816.92|0
1633088700000|2021-10-01 11:45:00|6822.97|6822.97|6822.34|6822.34|6824.57|6824.57|6821.45|6821.45|0
1633089000000|2021-10-01 11:50:00|6822.05|6822.05|6814.61|6814.61|6822.24|6822.24|6814.61|6814.61|0
1633089300000|2021-10-01 11:55:00|6815.86|6815.86|6814.87|6814.87|6818.17|6818.17|6814.84|6814.84|0
1633089600000|2021-10-01 12:00:00|6815.25|6815.25|6819.49|6819.49|6820.03|6820.03|6814.6|6814.6|0
1633089900000|2021-10-01 12:05:00|6819.84|6819.84|6818.65|6818.65|6820.83|6820.83|6817.78|6817.78|0
1633090200000|2021-10-01 12:10:00|6818.97|6818.97|6821.08|6821.08|6821.08|6821.08|6816.06|6816.06|0
1633090500000|2021-10-01 12:15:00|6821.46|6821.46|6829.84|6829.84|6830.71|6830.71|6821.14|6821.14|0
1633090800000|2021-10-01 12:20:00|6830.19|6830.19|6829.36|6829.36|6832.45|6832.45|6828.9|6828.9|0
1633091100000|2021-10-01 12:25:00|6829.72|6829.72|6831.29|6831.29|6831.29|6831.29|6828.22|6828.22|0
1633091400000|2021-10-01 12:30:00|6831.64|6831.64|6822.41|6822.41|6832.27|6832.27|6822.41|6822.41|0
1633091700000|2021-10-01 12:35:00|6821.42|6821.42|6809.7|6809.7|6821.42|6821.42|6809.38|6809.38|0
1633092000000|2021-10-01 12:40:00|6809.38|6809.38|6810.45|6810.45|6814.39|6814.39|6808.98|6808.98|0
1633092300000|2021-10-01 12:45:00|6810.13|6810.13|6797.76|6797.76|6810.45|6810.45|6797.76|6797.76|0
1633092600000|2021-10-01 12:50:00|6797.4|6797.4|6791.42|6791.42|6798.58|6798.58|6789.07|6789.07|0
1633092900000|2021-10-01 12:55:00|6791.1|6791.1|6784.76|6784.76|6791.19|6791.19|6784.5|6784.5|0
1633093200000|2021-10-01 13:00:00|6785.12|6785.12|6796.24|6796.24|6797.25|6797.25|6784.63|6784.63|0
1633093500000|2021-10-01 13:05:00|6796.56|6796.56|6793.28|6793.28|6797.08|6797.08|6793.28|6793.28|0
1633093800000|2021-10-01 13:10:00|6792.21|6792.21|6796.05|6796.05|6796.37|6796.37|6792.03|6792.03|0
1633094100000|2021-10-01 13:15:00|6796.41|6796.41|6799.83|6799.83|6802.92|6802.92|6795.01|6795.01|0
1633094400000|2021-10-01 13:20:00|6799.45|6799.45|6796.86|6796.86|6801.91|6801.91|6795.75|6795.75|0
1633094700000|2021-10-01 13:25:00|6797.18|6797.18|6799.8|6799.8|6801.2|6801.2|6797.18|6797.18|0
1633095000000|2021-10-01 13:30:00|6800.16|6800.16|6794.19|6794.19|6801.45|6801.45|6793.87|6793.87|0
1633095300000|2021-10-01 13:35:00|6793.56|6793.56|6796.03|6796.03|6800.83|6800.83|6792.71|6792.71|0
1633095600000|2021-10-01 13:40:00|6796.52|6796.52|6788.25|6788.25|6796.9|6796.9|6787.49|6787.49|0
1633095900000|2021-10-01 13:45:00|6787.89|6787.89|6778.47|6778.47|6787.89|6787.89|6773.64|6773.64|0
1633096200000|2021-10-01 13:50:00|6778.26|6778.26|6773.18|6773.18|6781.59|6781.59|6773.18|6773.18|0
1633096500000|2021-10-01 13:55:00|6773.67|6773.67|6776.74|6776.74|6776.94|6776.94|6768.67|6768.67|0
1633096800000|2021-10-01 14:00:00|6777.45|6777.45|6781.88|6781.88|6792.75|6792.75|6774.55|6774.55|0
1633097100000|2021-10-01 14:05:00|6781.5|6781.5|6788.79|6788.79|6792.48|6792.48|6775.73|6775.73|0
1633097400000|2021-10-01 14:10:00|6788.43|6788.43|6783.74|6783.74|6788.92|6788.92|6783.5|6783.5|0
1633097700000|2021-10-01 14:15:00|6783.11|6783.11|6774.6|6774.6|6783.11|6783.11|6770.64|6770.64|0
1633098000000|2021-10-01 14:20:00|6774.92|6774.92|6767.35|6767.35|6777.85|6777.85|6766.98|6766.98|0
1633098300000|2021-10-01 14:25:00|6766.86|6766.86|6762.77|6762.77|6768.72|6768.72|6762.47|6762.47|0
1633098600000|2021-10-01 14:30:00|6762.58|6762.58|6757.87|6757.87|6762.83|6762.83|6755|6755|0
1633098900000|2021-10-01 14:35:00|6757.58|6757.58|6752.67|6752.67|6759.18|6759.18|6752.36|6752.36|0
1633099200000|2021-10-01 14:40:00|6753.03|6753.03|6753.01|6753.01|6757.25|6757.25|6752.51|6752.51|0
1633099500000|2021-10-01 14:45:00|6752.7|6752.7|6764.9|6764.9|6764.9|6764.9|6750.95|6750.95|0
1633099800000|2021-10-01 14:50:00|6765.22|6765.22|6750.24|6750.24|6765.22|6765.22|6750.24|6750.24|0
1633100100000|2021-10-01 14:55:00|6750.56|6750.56|6758.58|6758.58|6763.14|6763.14|6750.56|6750.56|0
1633100400000|2021-10-01 15:00:00|6758.23|6758.23|6764.25|6764.25|6766.42|6766.42|6757.52|6757.52|0
1633100700000|2021-10-01 15:05:00|6764.06|6764.06|6756.6|6756.6|6766.47|6766.47|6756.41|6756.41|0
1633101000000|2021-10-01 15:10:00|6756.96|6756.96|6769.62|6769.62|6769.62|6769.62|6753.88|6753.88|0
1633101300000|2021-10-01 15:15:00|6769.24|6769.24|6769.26|6769.26|6772.38|6772.38|6766.73|6766.73|0
1633101600000|2021-10-01 15:20:00|6768.88|6768.88|6774.84|6774.84|6777.08|6777.08|6768.5|6768.5|0
1633101900000|2021-10-01 15:25:00|6774.48|6774.48|6759.58|6759.58|6777.22|6777.22|6758.64|6758.64|0
1633936500000|2021-10-11 07:15:00|6630.09|6630.09|6631.77|6631.77|6631.77|6631.77|6623.81|6623.81|0
1633936800000|2021-10-11 07:20:00|6632.9|6632.9|6632.85|6632.85|6638.19|6638.19|6631.43|6631.43|0
1633937100000|2021-10-11 07:25:00|6632.5|6632.5|6621.82|6621.82|6632.5|6632.5|6621.82|6621.82|0
1633937400000|2021-10-11 07:30:00|6622.2|6622.2|6621.71|6621.71|6623.28|6623.28|6621.35|6621.35|0
1633937700000|2021-10-11 07:35:00|6620.99|6620.99|6614.26|6614.26|6620.99|6620.99|6613.52|6613.52|0
1633938000000|2021-10-11 07:40:00|6613.55|6613.55|6608.6|6608.6|6613.55|6613.55|6607.39|6607.39|0
1633938300000|2021-10-11 07:45:00|6608.41|6608.41|6610.68|6610.68|6613.92|6613.92|6606.62|6606.62|0
1633938600000|2021-10-11 07:50:00|6609.93|6609.93|6609.48|6609.48|6611.44|6611.44|6607.23|6607.23|0
1633938900000|2021-10-11 07:55:00|6609.19|6609.19|6611.12|6611.12|6611.61|6611.61|6608.87|6608.87|0
1633939200000|2021-10-11 08:00:00|6611.75|6611.75|6619.91|6619.91|6619.91|6619.91|6610.76|6610.76|0
1633939500000|2021-10-11 08:05:00|6620.55|6620.55|6616.98|6616.98|6620.9|6620.9|6612.11|6612.11|0
1633939800000|2021-10-11 08:10:00|6617.33|6617.33|6618.17|6618.17|6620.78|6620.78|6616.52|6616.52|0
1633940100000|2021-10-11 08:15:00|6617.85|6617.85|6618.41|6618.41|6618.42|6618.42|6617.22|6617.22|0
1633940400000|2021-10-11 08:20:00|6618.05|6618.05|6608.87|6608.87|6618.05|6618.05|6608.87|6608.87|0
1633940700000|2021-10-11 08:25:00|6607.42|6607.42|6614.93|6614.93|6615.57|6615.57|6607.42|6607.42|0
1633941000000|2021-10-11 08:30:00|6615.31|6615.31|6619.46|6619.46|6619.46|6619.46|6615.02|6615.02|0
1633941300000|2021-10-11 08:35:00|6619.96|6619.96|6617.56|6617.56|6621.62|6621.62|6617.56|6617.56|0
1633941600000|2021-10-11 08:40:00|6617.21|6617.21|6615.63|6615.63|6618.06|6618.06|6615.05|6615.05|0
1633941900000|2021-10-11 08:45:00|6616.13|6616.13|6616.68|6616.68|6619.44|6619.44|6616.13|6616.13|0
1633942200000|2021-10-11 08:50:00|6616.32|6616.32|6618.49|6618.49|6619.76|6619.76|6616.3|6616.3|0
1633942500000|2021-10-11 08:55:00|6619.13|6619.13|6621.84|6621.84|6621.84|6621.84|6619.13|6619.13|0
1633942800000|2021-10-11 09:00:00|6621.13|6621.13|6624.17|6624.17|6624.84|6624.84|6621.13|6621.13|0
1633943100000|2021-10-11 09:05:00|6623.85|6623.85|6627.57|6627.57|6628.66|6628.66|6623.85|6623.85|0
1633943400000|2021-10-11 09:10:00|6627.89|6627.89|6624.45|6624.45|6628.9|6628.9|6624.17|6624.17|0
1633943700000|2021-10-11 09:15:00|6623.96|6623.96|6622.66|6622.66|6623.96|6623.96|6622.28|6622.28|0
1633944000000|2021-10-11 09:20:00|6622.95|6622.95|6626.29|6626.29|6627.9|6627.9|6621.81|6621.81|0
1633944300000|2021-10-11 09:25:00|6625.8|6625.8|6626.29|6626.29|6627.62|6627.62|6624.02|6624.02|0
1633944600000|2021-10-11 09:30:00|6627.25|6627.25|6629.22|6629.22|6629.63|6629.63|6626.89|6626.89|0
1633944900000|2021-10-11 09:35:00|6628.45|6628.45|6630.68|6630.68|6631.89|6631.89|6628.45|6628.45|0
1633945200000|2021-10-11 09:40:00|6630.86|6630.86|6632.27|6632.27|6632.58|6632.58|6630.86|6630.86|0
1633945500000|2021-10-11 09:45:00|6631.1|6631.1|6627.43|6627.43|6631.1|6631.1|6626.75|6626.75|0
1633945800000|2021-10-11 09:50:00|6627.14|6627.14|6626.26|6626.26|6627.46|6627.46|6623.39|6623.39|0
1633946100000|2021-10-11 09:55:00|6626.62|6626.62|6628.18|6628.18|6628.81|6628.81|6626.62|6626.62|0
1633946400000|2021-10-11 10:00:00|6628.49|6628.49|6621.81|6621.81|6628.49|6628.49|6621.79|6621.79|0
1633946700000|2021-10-11 10:05:00|6621.32|6621.32|6624.72|6624.72|6624.72|6624.72|6620.58|6620.58|0
1633947000000|2021-10-11 10:10:00|6624.93|6624.93|6623.22|6623.22|6626.6|6626.6|6622.84|6622.84|0
1633947300000|2021-10-11 10:15:00|6622.87|6622.87|6624.93|6624.93|6624.93|6624.93|6621.15|6621.15|0
1633947600000|2021-10-11 10:20:00|6624.22|6624.22|6620.93|6620.93|6624.58|6624.58|6619.83|6619.83|0
1633947900000|2021-10-11 10:25:00|6620.62|6620.62|6604.71|6604.71|6620.62|6620.62|6604.71|6604.71|0
1633948200000|2021-10-11 10:30:00|6605.3|6605.3|6602.94|6602.94|6607.39|6607.39|6602.67|6602.67|0
1633948500000|2021-10-11 10:35:00|6602.75|6602.75|6601.41|6601.41|6603.14|6603.14|6598.67|6598.67|0
1633948800000|2021-10-11 10:40:00|6601.22|6601.22|6593.31|6593.31|6601.72|6601.72|6592.94|6592.94|0
1633949100000|2021-10-11 10:45:00|6593.02|6593.02|6589.67|6589.67|6594.11|6594.11|6588.5|6588.5|0
1633949400000|2021-10-11 10:50:00|6589.31|6589.31|6594.93|6594.93|6594.93|6594.93|6588.81|6588.81|0
1633949700000|2021-10-11 10:55:00|6594.23|6594.23|6591.62|6591.62|6594.23|6594.23|6589.45|6589.45|0
1633950000000|2021-10-11 11:00:00|6592.39|6592.39|6590.74|6590.74|6592.48|6592.48|6589.52|6589.52|0
1633950300000|2021-10-11 11:05:00|6591.09|6591.09|6593.31|6593.31|6600.75|6600.75|6591.09|6591.09|0
1633950600000|2021-10-11 11:10:00|6594.02|6594.02|6588.73|6588.73|6594.02|6594.02|6588.11|6588.11|0
1633950900000|2021-10-11 11:15:00|6590.26|6590.26|6596.91|6596.91|6596.91|6596.91|6589.5|6589.5|0
1633951200000|2021-10-11 11:20:00|6596.56|6596.56|6599.53|6599.53|6600.64|6600.64|6596.56|6596.56|0
1633951500000|2021-10-11 11:25:00|6599.18|6599.18|6597.79|6597.79|6599.88|6599.88|6597.79|6597.79|0
1633951800000|2021-10-11 11:30:00|6597.1|6597.1|6592.91|6592.91|6597.89|6597.89|6592.91|6592.91|0
1633952100000|2021-10-11 11:35:00|6593.27|6593.27|6590.27|6590.27|6593.27|6593.27|6589.77|6589.77|0
1633952400000|2021-10-11 11:40:00|6590.56|6590.56|6589.83|6589.83|6591.69|6591.69|6589.33|6589.33|0
1633952700000|2021-10-11 11:45:00|6590.18|6590.18|6588.33|6588.33|6590.64|6590.64|6588.27|6588.27|0
1633953000000|2021-10-11 11:50:00|6587.84|6587.84|6583.83|6583.83|6587.84|6587.84|6583.83|6583.83|0
1633953300000|2021-10-11 11:55:00|6583.2|6583.2|6580.33|6580.33|6583.86|6583.86|6580.33|6580.33|0
1633953600000|2021-10-11 12:00:00|6577.29|6577.29|6564.77|6564.77|6577.29|6577.29|6564.77|6564.77|0
1633953900000|2021-10-11 12:05:00|6565.34|6565.34|6564.89|6564.89|6569.59|6569.59|6563.92|6563.92|0
1633954200000|2021-10-11 12:10:00|6565.52|6565.52|6566.78|6566.78|6567.49|6567.49|6564.14|6564.14|0
1633954500000|2021-10-11 12:15:00|6567.28|6567.28|6567.88|6567.88|6568.31|6568.31|6566.54|6566.54|0
1633954800000|2021-10-11 12:20:00|6567.69|6567.69|6571.65|6571.65|6571.65|6571.65|6567.34|6567.34|0
1633955100000|2021-10-11 12:25:00|6571.84|6571.84|6577.67|6577.67|6577.67|6577.67|6571.84|6571.84|0
1633955400000|2021-10-11 12:30:00|6578.05|6578.05|6580.2|6580.2|6580.2|6580.2|6574.82|6574.82|0
1633955700000|2021-10-11 12:35:00|6579.24|6579.24|6580.51|6580.51|6582.11|6582.11|6579.24|6579.24|0
1633956000000|2021-10-11 12:40:00|6581.22|6581.22|6581.68|6581.68|6582.93|6582.93|6579.44|6579.44|0
1633956300000|2021-10-11 12:45:00|6581.36|6581.36|6581.65|6581.65|6582.33|6582.33|6580.51|6580.51|0
1633956600000|2021-10-11 12:50:00|6582.01|6582.01|6582.14|6582.14|6583.36|6583.36|6582.01|6582.01|0
1633956900000|2021-10-11 12:55:00|6581.64|6581.64|6584.16|6584.16|6584.16|6584.16|6581.43|6581.43|0
1633957200000|2021-10-11 13:00:00|6583.78|6583.78|6586.22|6586.22|6586.87|6586.87|6583.59|6583.59|0
1633957500000|2021-10-11 13:05:00|6586.6|6586.6|6591.44|6591.44|6591.44|6591.44|6586.6|6586.6|0
1633957800000|2021-10-11 13:10:00|6592.07|6592.07|6595.64|6595.64|6595.64|6595.64|6589.1|6589.1|0
1633958100000|2021-10-11 13:15:00|6595.28|6595.28|6593.6|6593.6|6596.03|6596.03|6592.46|6592.46|0
1633958400000|2021-10-11 13:20:00|6592.89|6592.89|6591.69|6591.69|6594.11|6594.11|6590.06|6590.06|0
1633958700000|2021-10-11 13:25:00|6591.88|6591.88|6592.35|6592.35|6593.4|6593.4|6591.69|6591.69|0
1633959000000|2021-10-11 13:30:00|6592.66|6592.66|6583.85|6583.85|6592.66|6592.66|6583.35|6583.35|0
1633959300000|2021-10-11 13:35:00|6583.47|6583.47|6586.19|6586.19|6588.18|6588.18|6583.47|6583.47|0
1633959600000|2021-10-11 13:40:00|6586.68|6586.68|6590.14|6590.14|6592.7|6592.7|6586.68|6586.68|0
1633959900000|2021-10-11 13:45:00|6589.76|6589.76|6593.78|6593.78|6593.78|6593.78|6589.5|6589.5|0
1633960200000|2021-10-11 13:50:00|6594.1|6594.1|6597.29|6597.29|6597.29|6597.29|6593.07|6593.07|0
1633960500000|2021-10-11 13:55:00|6597.65|6597.65|6597.96|6597.96|6599.92|6599.92|6596.19|6596.19|0
1633960800000|2021-10-11 14:00:00|6598.54|6598.54|6599.57|6599.57|6600.98|6600.98|6598.54|6598.54|0
1633961100000|2021-10-11 14:05:00|6600.28|6600.28|6600.79|6600.79|6604.91|6604.91|6600.28|6600.28|0
1633961400000|2021-10-11 14:10:00|6601.1|6601.1|6602.84|6602.84|6603.65|6603.65|6600.05|6600.05|0
1633961700000|2021-10-11 14:15:00|6603.45|6603.45|6603.83|6603.83|6604.15|6604.15|6602.23|6602.23|0
1633962000000|2021-10-11 14:20:00|6604.46|6604.46|6607.34|6607.34|6607.86|6607.86|6604.15|6604.15|0
1633962300000|2021-10-11 14:25:00|6607.66|6607.66|6612.77|6612.77|6613.12|6613.12|6607.66|6607.66|0
1633962600000|2021-10-11 14:30:00|6613.09|6613.09|6615.91|6615.91|6616.55|6616.55|6613.09|6613.09|0
1633962900000|2021-10-11 14:35:00|6615.62|6615.62|6620.3|6620.3|6622.27|6622.27|6615.62|6615.62|0
1633963200000|2021-10-11 14:40:00|6620.65|6620.65|6614.86|6614.86|6621.15|6621.15|6614.86|6614.86|0
1633963500000|2021-10-11 14:45:00|6615.62|6615.62|6611.96|6611.96|6616.33|6616.33|6611.96|6611.96|0
1633963800000|2021-10-11 14:50:00|6611.19|6611.19|6616.66|6616.66|6616.66|6616.66|6610.88|6610.88|0
1633964100000|2021-10-11 14:55:00|6617.04|6617.04|6621.54|6621.54|6622.25|6622.25|6616.32|6616.32|0
1633964400000|2021-10-11 15:00:00|6621.89|6621.89|6622.6|6622.6|6622.96|6622.96|6618.67|6618.67|0
1633964700000|2021-10-11 15:05:00|6622.41|6622.41|6622|6622|6623.63|6623.63|6619.91|6619.91|0
1633965000000|2021-10-11 15:10:00|6621.71|6621.71|6627.53|6627.53|6627.91|6627.91|6620.65|6620.65|0
1633965300000|2021-10-11 15:15:00|6627.91|6627.91|6622.98|6622.98|6627.91|6627.91|6622.98|6622.98|0
1633965600000|2021-10-11 15:20:00|6623.27|6623.27|6625.14|6625.14|6627.39|6627.39|6622.77|6622.77|0
1633965900000|2021-10-11 15:25:00|6625.9|6625.9|6623.96|6623.96|6627.84|6627.84|6621.29|6621.29|0
1634022900000|2021-10-12 07:15:00|6589.54|6589.54|6574.5|6574.5|6593.08|6593.08|6574.5|6574.5|0
1634023200000|2021-10-12 07:20:00|6575|6575|6581.48|6581.48|6586.22|6586.22|6575|6575|0
1634023500000|2021-10-12 07:25:00|6582.55|6582.55|6604.75|6604.75|6607.25|6607.25|6582.55|6582.55|0
1634023800000|2021-10-12 07:30:00|6604.46|6604.46|6615.93|6615.93|6616.29|6616.29|6601.98|6601.98|0
1634024100000|2021-10-12 07:35:00|6616.29|6616.29|6614.97|6614.97|6616.29|6616.29|6612.05|6612.05|0
1634024400000|2021-10-12 07:40:00|6616.12|6616.12|6613.77|6613.77|6617.21|6617.21|6612.42|6612.42|0
1634024700000|2021-10-12 07:45:00|6615.29|6615.29|6625.15|6625.15|6626.55|6626.55|6613.8|6613.8|0
1634025000000|2021-10-12 07:50:00|6625.34|6625.34|6621.59|6621.59|6625.34|6625.34|6619.93|6619.93|0
1634025300000|2021-10-12 07:55:00|6622.09|6622.09|6616.5|6616.5|6628.38|6628.38|6616.3|6616.3|0
1634025600000|2021-10-12 08:00:00|6616.14|6616.14|6617.11|6617.11|6618.42|6618.42|6614.61|6614.61|0
1634025900000|2021-10-12 08:05:00|6615.84|6615.84|6611.54|6611.54|6615.84|6615.84|6609.73|6609.73|0
1634026200000|2021-10-12 08:10:00|6611.92|6611.92|6606.82|6606.82|6611.92|6611.92|6606.19|6606.19|0
1634026500000|2021-10-12 08:15:00|6607.2|6607.2|6603.78|6603.78|6607.2|6607.2|6603.04|6603.04|0
1634026800000|2021-10-12 08:20:00|6604.36|6604.36|6611.84|6611.84|6611.84|6611.84|6603.98|6603.98|0
1634027100000|2021-10-12 08:25:00|6612.16|6612.16|6609.71|6609.71|6613.31|6613.31|6609.19|6609.19|0
1634027400000|2021-10-12 08:30:00|6610.43|6610.43|6609.56|6609.56|6614.27|6614.27|6609.55|6609.55|0
1634027700000|2021-10-12 08:35:00|6609.92|6609.92|6612.87|6612.87|6614.67|6614.67|6609.92|6609.92|0
1634028000000|2021-10-12 08:40:00|6613.19|6613.19|6612.12|6612.12|6613.37|6613.37|6612.12|6612.12|0
1634028300000|2021-10-12 08:45:00|6612.7|6612.7|6615.61|6615.61|6616.68|6616.68|6612.7|6612.7|0
1634028600000|2021-10-12 08:50:00|6615.79|6615.79|6626.88|6626.88|6626.88|6626.88|6615.79|6615.79|0
1634028900000|2021-10-12 08:55:00|6627.52|6627.52|6635.34|6635.34|6635.63|6635.63|6627.52|6627.52|0
1634029200000|2021-10-12 09:00:00|6636.79|6636.79|6636.37|6636.37|6637.26|6637.26|6634.55|6634.55|0
1634029500000|2021-10-12 09:05:00|6636.02|6636.02|6636.31|6636.31|6638.26|6638.26|6635.17|6635.17|0
1634029800000|2021-10-12 09:10:00|6635.55|6635.55|6632.71|6632.71|6635.9|6635.9|6630.15|6630.15|0
1634030100000|2021-10-12 09:15:00|6633.06|6633.06|6636.38|6636.38|6637.3|6637.3|6633.06|6633.06|0
1634030400000|2021-10-12 09:20:00|6636.06|6636.06|6642.38|6642.38|6646.15|6646.15|6635.75|6635.75|0
1634030700000|2021-10-12 09:25:00|6642.09|6642.09|6640.33|6640.33|6642.09|6642.09|6637.29|6637.29|0
1634031000000|2021-10-12 09:30:00|6640.83|6640.83|6644.26|6644.26|6645.61|6645.61|6638.97|6638.97|0
1634031300000|2021-10-12 09:35:00|6643.63|6643.63|6644.6|6644.6|6644.96|6644.96|6642.31|6642.31|0
1634031600000|2021-10-12 09:40:00|6645.1|6645.1|6646.8|6646.8|6647.47|6647.47|6645.1|6645.1|0
1634031900000|2021-10-12 09:45:00|6647.12|6647.12|6625.5|6625.5|6650.54|6650.54|6624.6|6624.6|0
1634032200000|2021-10-12 09:50:00|6626.06|6626.06|6635.42|6635.42|6638.74|6638.74|6626.06|6626.06|0
1634032500000|2021-10-12 09:55:00|6634.14|6634.14|6629.9|6629.9|6634.43|6634.43|6628.37|6628.37|0
1634032800000|2021-10-12 10:00:00|6629.27|6629.27|6619.56|6619.56|6629.27|6629.27|6618.34|6618.34|0
1634033100000|2021-10-12 10:05:00|6619.19|6619.19|6620.45|6620.45|6624.79|6624.79|6617.7|6617.7|0
1634033400000|2021-10-12 10:10:00|6618.17|6618.17|6606.58|6606.58|6618.17|6618.17|6606.58|6606.58|0
1634033700000|2021-10-12 10:15:00|6605.83|6605.83|6608.66|6608.66|6608.66|6608.66|6600.91|6600.91|0
1634034000000|2021-10-12 10:20:00|6609.04|6609.04|6609.71|6609.71|6613.17|6613.17|6608.08|6608.08|0
1634034300000|2021-10-12 10:25:00|6610.07|6610.07|6616.54|6616.54|6616.73|6616.73|6610.07|6610.07|0
1634034600000|2021-10-12 10:30:00|6616.22|6616.22|6610.97|6610.97|6617.18|6617.18|6609.8|6609.8|0
1634034900000|2021-10-12 10:35:00|6611.46|6611.46|6613.03|6613.03|6614.26|6614.26|6609.68|6609.68|0
1634035200000|2021-10-12 10:40:00|6611.75|6611.75|6615.18|6615.18|6615.18|6615.18|6607.57|6607.57|0
1634035500000|2021-10-12 10:45:00|6614.61|6614.61|6613.66|6613.66|6619.11|6619.11|6613.66|6613.66|0
1634035800000|2021-10-12 10:50:00|6613.85|6613.85|6615.08|6615.08|6617.47|6617.47|6613.85|6613.85|0
1634036100000|2021-10-12 10:55:00|6614.54|6614.54|6610.52|6610.52|6615.31|6615.31|6609.96|6609.96|0
1634036400000|2021-10-12 11:00:00|6609.62|6609.62|6602.04|6602.04|6609.62|6609.62|6602.04|6602.04|0
1634036700000|2021-10-12 11:05:00|6602.4|6602.4|6603.07|6603.07|6604.79|6604.79|6601.68|6601.68|0
1634037000000|2021-10-12 11:10:00|6602.88|6602.88|6609.83|6609.83|6609.83|6609.83|6602.81|6602.81|0
1634037300000|2021-10-12 11:15:00|6610.15|6610.15|6610.63|6610.63|6611.07|6611.07|6610.07|6610.07|0
1634037600000|2021-10-12 11:20:00|6610.28|6610.28|6607.11|6607.11|6611.62|6611.62|6607.11|6607.11|0
1634037900000|2021-10-12 11:25:00|6606.82|6606.82|6598.36|6598.36|6606.82|6606.82|6596.51|6596.51|0
1634038200000|2021-10-12 11:30:00|6597.08|6597.08|6599.25|6599.25|6600.32|6600.32|6596.47|6596.47|0
1634038500000|2021-10-12 11:35:00|6599.06|6599.06|6600.35|6600.35|6600.35|6600.35|6599.01|6599.01|0
1634038800000|2021-10-12 11:40:00|6599.86|6599.86|6599.18|6599.18|6600.97|6600.97|6597.7|6597.7|0
1634039100000|2021-10-12 11:45:00|6599.37|6599.37|6605.33|6605.33|6605.69|6605.69|6599.37|6599.37|0
1634039400000|2021-10-12 11:50:00|6605.14|6605.14|6603.59|6603.59|6606.48|6606.48|6602.98|6602.98|0
1634039700000|2021-10-12 11:55:00|6602.87|6602.87|6602.34|6602.34|6602.87|6602.87|6601.58|6601.58|0
1634040000000|2021-10-12 12:00:00|6601.38|6601.38|6598.1|6598.1|6603.13|6603.13|6595.3|6595.3|0
1634040300000|2021-10-12 12:05:00|6597.68|6597.68|6595.99|6595.99|6599.88|6599.88|6595.63|6595.63|0
1634040600000|2021-10-12 12:10:00|6595.66|6595.66|6604.33|6604.33|6605.93|6605.93|6595.66|6595.66|0
1634040900000|2021-10-12 12:15:00|6604.71|6604.71|6604.74|6604.74|6605.72|6605.72|6601.65|6601.65|0
1634041200000|2021-10-12 12:20:00|6604.93|6604.93|6606.73|6606.73|6607.09|6607.09|6604.93|6604.93|0
1634041500000|2021-10-12 12:25:00|6607.02|6607.02|6612.76|6612.76|6613.08|6613.08|6606.64|6606.64|0
1634041800000|2021-10-12 12:30:00|6612.26|6612.26|6606.9|6606.9|6612.26|6612.26|6606.9|6606.9|0
1634042100000|2021-10-12 12:35:00|6606.55|6606.55|6606.82|6606.82|6607.86|6607.86|6604.48|6604.48|0
1634042400000|2021-10-12 12:40:00|6606.63|6606.63|6601.07|6601.07|6606.63|6606.63|6599.03|6599.03|0
1634042700000|2021-10-12 12:45:00|6600.88|6600.88|6594.6|6594.6|6600.88|6600.88|6594.3|6594.3|0
1634043000000|2021-10-12 12:50:00|6595.09|6595.09|6594.69|6594.69|6597.78|6597.78|6593.59|6593.59|0
1634043300000|2021-10-12 12:55:00|6595.18|6595.18|6598.62|6598.62|6598.62|6598.62|6595.18|6595.18|0
1634043600000|2021-10-12 13:00:00|6599.61|6599.61|6598.93|6598.93|6601.36|6601.36|6598.93|6598.93|0
1634043900000|2021-10-12 13:05:00|6598.75|6598.75|6598.05|6598.05|6598.86|6598.86|6597.38|6597.38|0
1634044200000|2021-10-12 13:10:00|6597.76|6597.76|6598.34|6598.34|6599.1|6599.1|6597.76|6597.76|0
1634044500000|2021-10-12 13:15:00|6598.7|6598.7|6599.17|6599.17|6600.17|6600.17|6598.7|6598.7|0
1634044800000|2021-10-12 13:20:00|6599.66|6599.66|6598.25|6598.25|6599.92|6599.92|6597.76|6597.76|0
1634045100000|2021-10-12 13:25:00|6598.88|6598.88|6601.3|6601.3|6603.31|6603.31|6598.88|6598.88|0
1634045400000|2021-10-12 13:30:00|6600.54|6600.54|6592.04|6592.04|6600.54|6600.54|6588.58|6588.58|0
1634045700000|2021-10-12 13:35:00|6591.72|6591.72|6599.2|6599.2|6599.2|6599.2|6588.48|6588.48|0
1634046000000|2021-10-12 13:40:00|6599.56|6599.56|6589.29|6589.29|6602.59|6602.59|6587.57|6587.57|0
1634046300000|2021-10-12 13:45:00|6587.38|6587.38|6584.72|6584.72|6587.97|6587.97|6582.29|6582.29|0
1634046600000|2021-10-12 13:50:00|6584.43|6584.43|6592.38|6592.38|6593.55|6593.55|6582.45|6582.45|0
1634046900000|2021-10-12 13:55:00|6592.09|6592.09|6590.95|6590.95|6593.78|6593.78|6588.95|6588.95|0
1634047200000|2021-10-12 14:00:00|6590.76|6590.76|6594.92|6594.92|6596.85|6596.85|6590.24|6590.24|0
1634047500000|2021-10-12 14:05:00|6594.63|6594.63|6592.93|6592.93|6596.37|6596.37|6592.26|6592.26|0
1634047800000|2021-10-12 14:10:00|6593.43|6593.43|6604.03|6604.03|6604.03|6604.03|6593.43|6593.43|0
1634048100000|2021-10-12 14:15:00|6603.67|6603.67|6599.57|6599.57|6609.25|6609.25|6595.52|6595.52|0
1634048400000|2021-10-12 14:20:00|6599.39|6599.39|6601.93|6601.93|6602.29|6602.29|6599.11|6599.11|0
1634048700000|2021-10-12 14:25:00|6601.61|6601.61|6610.66|6610.66|6610.66|6610.66|6600.71|6600.71|0
1634049000000|2021-10-12 14:30:00|6610.85|6610.85|6604.79|6604.79|6610.85|6610.85|6604.52|6604.52|0
1634049300000|2021-10-12 14:35:00|6604.93|6604.93|6602.34|6602.34|6605.98|6605.98|6601.13|6601.13|0
1634049600000|2021-10-12 14:40:00|6603.48|6603.48|6599.45|6599.45|6605.02|6605.02|6599.45|6599.45|0
1634049900000|2021-10-12 14:45:00|6599.94|6599.94|6603.64|6603.64|6605.18|6605.18|6599.74|6599.74|0
1634050200000|2021-10-12 14:50:00|6603.14|6603.14|6597.65|6597.65|6603.66|6603.66|6596.93|6596.93|0
1634050500000|2021-10-12 14:55:00|6598.64|6598.64|6599.35|6599.35|6601.99|6601.99|6598.14|6598.14|0
1634050800000|2021-10-12 15:00:00|6599.64|6599.64|6607.07|6607.07|6608.44|6608.44|6599.43|6599.43|0
1634051100000|2021-10-12 15:05:00|6606.71|6606.71|6609.45|6609.45|6609.45|6609.45|6606.55|6606.55|0
1634051400000|2021-10-12 15:10:00|6609.07|6609.07|6605.53|6605.53|6609.07|6609.07|6604.89|6604.89|0
1634051700000|2021-10-12 15:15:00|6606.16|6606.16|6608.17|6608.17|6609.62|6609.62|6606.16|6606.16|0
1634052000000|2021-10-12 15:20:00|6607.67|6607.67|6612.17|6612.17|6612.17|6612.17|6607.67|6607.67|0
1634052300000|2021-10-12 15:25:00|6611.81|6611.81|6607.26|6607.26|6613.57|6613.57|6607.08|6607.08|0
1634109300000|2021-10-13 07:15:00|6609.04|6609.04|6599.3|6599.3|6611.47|6611.47|6599.3|6599.3|0
1634109600000|2021-10-13 07:20:00|6598.92|6598.92|6603.56|6603.56|6603.56|6603.56|6594.37|6594.37|0
1634109900000|2021-10-13 07:25:00|6604.27|6604.27|6611.6|6611.6|6614.53|6614.53|6604.27|6604.27|0
1634110200000|2021-10-13 07:30:00|6612.32|6612.32|6623.43|6623.43|6624.14|6624.14|6612.32|6612.32|0
1634110500000|2021-10-13 07:35:00|6624.42|6624.42|6628.65|6628.65|6630.66|6630.66|6622.51|6622.51|0
1634110800000|2021-10-13 07:40:00|6627.51|6627.51|6628.8|6628.8|6629.3|6629.3|6624.52|6624.52|0
1634111100000|2021-10-13 07:45:00|6629.16|6629.16|6634.61|6634.61|6635.91|6635.91|6627.76|6627.76|0
1634111400000|2021-10-13 07:50:00|6634.93|6634.93|6631.39|6631.39|6634.93|6634.93|6630.82|6630.82|0
1634111700000|2021-10-13 07:55:00|6631.2|6631.2|6627.18|6627.18|6631.57|6631.57|6623.6|6623.6|0
1634112000000|2021-10-13 08:00:00|6625.19|6625.19|6627.34|6627.34|6630.4|6630.4|6623.9|6623.9|0
1634112300000|2021-10-13 08:05:00|6626.99|6626.99|6627.49|6627.49|6629.18|6629.18|6625.63|6625.63|0
1634112600000|2021-10-13 08:10:00|6628.08|6628.08|6628.44|6628.44|6629.43|6629.43|6627.59|6627.59|0
1634112900000|2021-10-13 08:15:00|6628.12|6628.12|6632.16|6632.16|6633.12|6633.12|6626.26|6626.26|0
1634113200000|2021-10-13 08:20:00|6631.67|6631.67|6641.02|6641.02|6641.31|6641.31|6631.38|6631.38|0
1634113500000|2021-10-13 08:25:00|6640.73|6640.73|6639.61|6639.61|6643.76|6643.76|6639.61|6639.61|0
1634113800000|2021-10-13 08:30:00|6640.6|6640.6|6640.67|6640.67|6640.67|6640.67|6635.17|6635.17|0
1634114100000|2021-10-13 08:35:00|6639.72|6639.72|6640.05|6640.05|6645.5|6645.5|6639.72|6639.72|0
1634114400000|2021-10-13 08:40:00|6639.47|6639.47|6646.71|6646.71|6646.71|6646.71|6637.91|6637.91|0
1634114700000|2021-10-13 08:45:00|6646.42|6646.42|6661.17|6661.17|6661.17|6661.17|6646.42|6646.42|0
1634115000000|2021-10-13 08:50:00|6661.46|6661.46|6670.7|6670.7|6670.7|6670.7|6661.46|6661.46|0
1634115300000|2021-10-13 08:55:00|6670.2|6670.2|6673.9|6673.9|6675.62|6675.62|6670.2|6670.2|0
1634115600000|2021-10-13 09:00:00|6674.28|6674.28|6679.98|6679.98|6684.17|6684.17|6674.28|6674.28|0
1634115900000|2021-10-13 09:05:00|6678.83|6678.83|6674.97|6674.97|6679.12|6679.12|6674.38|6674.38|0
1634116200000|2021-10-13 09:10:00|6674.61|6674.61|6682.85|6682.85|6683.14|6683.14|6674.25|6674.25|0
1634116500000|2021-10-13 09:15:00|6682.56|6682.56|6683.66|6683.66|6687.16|6687.16|6682.56|6682.56|0
1634116800000|2021-10-13 09:20:00|6682.95|6682.95|6681.85|6681.85|6684.83|6684.83|6681.13|6681.13|0
1634117100000|2021-10-13 09:25:00|6681.21|6681.21|6681.28|6681.28|6682.95|6682.95|6679.45|6679.45|0
1634117400000|2021-10-13 09:30:00|6681.66|6681.66|6676.51|6676.51|6681.66|6681.66|6675.58|6675.58|0
1634117700000|2021-10-13 09:35:00|6675.92|6675.92|6678.74|6678.74|6679.39|6679.39|6674.85|6674.85|0
1634118000000|2021-10-13 09:40:00|6679.38|6679.38|6679.96|6679.96|6681.13|6681.13|6677.81|6677.81|0
1634118300000|2021-10-13 09:45:00|6679.32|6679.32|6680.46|6680.46|6680.93|6680.93|6678.07|6678.07|0
1634118600000|2021-10-13 09:50:00|6680.28|6680.28|6677.76|6677.76|6680.28|6680.28|6676.91|6676.91|0
1634118900000|2021-10-13 09:55:00|6677.39|6677.39|6675.21|6675.21|6677.39|6677.39|6674.71|6674.71|0
1634119200000|2021-10-13 10:00:00|6675.56|6675.56|6675.5|6675.5|6676.63|6676.63|6675.27|6675.27|0
1634119500000|2021-10-13 10:05:00|6675.21|6675.21|6673.55|6673.55|6675.21|6675.21|6672.9|6672.9|0
1634119800000|2021-10-13 10:10:00|6672.91|6672.91|6673.01|6673.01|6673.77|6673.77|6670.82|6670.82|0
1634120100000|2021-10-13 10:15:00|6673.38|6673.38|6681.86|6681.86|6682.2|6682.2|6673.38|6673.38|0
1634120400000|2021-10-13 10:20:00|6681.5|6681.5|6680.4|6680.4|6681.69|6681.69|6678.98|6678.98|0
1634120700000|2021-10-13 10:25:00|6680.69|6680.69|6682.86|6682.86|6684.34|6684.34|6680.69|6680.69|0
1634121000000|2021-10-13 10:30:00|6683.22|6683.22|6682.09|6682.09|6684.25|6684.25|6681.38|6681.38|0
1634121300000|2021-10-13 10:35:00|6682.38|6682.38|6683.03|6683.03|6683.03|6683.03|6681.52|6681.52|0
1634121600000|2021-10-13 10:40:00|6683.21|6683.21|6685.56|6685.56|6685.56|6685.56|6682.31|6682.31|0
1634121900000|2021-10-13 10:45:00|6685.88|6685.88|6689.54|6689.54|6689.98|6689.98|6685.88|6685.88|0
1634122200000|2021-10-13 10:50:00|6689.86|6689.86|6691.48|6691.48|6691.89|6691.89|6689.54|6689.54|0
1634122500000|2021-10-13 10:55:00|6691.3|6691.3|6695.35|6695.35|6697.11|6697.11|6691.3|6691.3|0
1634122800000|2021-10-13 11:00:00|6696.07|6696.07|6697.98|6697.98|6697.98|6697.98|6695.58|6695.58|0
1634123100000|2021-10-13 11:05:00|6698.73|6698.73|6688.59|6688.59|6698.73|6698.73|6688.59|6688.59|0
1634123400000|2021-10-13 11:10:00|6688.4|6688.4|6688.79|6688.79|6689.52|6689.52|6688.08|6688.08|0
1634123700000|2021-10-13 11:15:00|6689.28|6689.28|6691.71|6691.71|6692|6692|6689.24|6689.24|0
1634124000000|2021-10-13 11:20:00|6691.41|6691.41|6689.27|6689.27|6692.01|6692.01|6689.27|6689.27|0
1634124300000|2021-10-13 11:25:00|6689.91|6689.91|6692.89|6692.89|6692.89|6692.89|6689.91|6689.91|0
1634124600000|2021-10-13 11:30:00|6693.28|6693.28|6690.93|6690.93|6694.04|6694.04|6690.93|6690.93|0
1634124900000|2021-10-13 11:35:00|6691.43|6691.43|6688|6688|6692.54|6692.54|6687.51|6687.51|0
1634125200000|2021-10-13 11:40:00|6687.24|6687.24|6680.57|6680.57|6687.24|6687.24|6680.57|6680.57|0
1634125500000|2021-10-13 11:45:00|6680.75|6680.75|6676.06|6676.06|6680.75|6680.75|6676.06|6676.06|0
1634125800000|2021-10-13 11:50:00|6676.25|6676.25|6679.33|6679.33|6679.33|6679.33|6675.45|6675.45|0
1634126100000|2021-10-13 11:55:00|6679.04|6679.04|6679.66|6679.66|6681.59|6681.59|6679.04|6679.04|0
1634126400000|2021-10-13 12:00:00|6679.48|6679.48|6680.61|6680.61|6681.77|6681.77|6678.41|6678.41|0
1634126700000|2021-10-13 12:05:00|6680.25|6680.25|6685.16|6685.16|6685.16|6685.16|6678.77|6678.77|0
1634127000000|2021-10-13 12:10:00|6685.48|6685.48|6688.11|6688.11|6688.11|6688.11|6685.48|6685.48|0
1634127300000|2021-10-13 12:15:00|6688.75|6688.75|6684.77|6684.77|6688.75|6688.75|6684.77|6684.77|0
1634127600000|2021-10-13 12:20:00|6684.13|6684.13|6684.99|6684.99|6685.42|6685.42|6683.03|6683.03|0
1634127900000|2021-10-13 12:25:00|6684.82|6684.82|6682.22|6682.22|6685.93|6685.93|6682.22|6682.22|0
1634128200000|2021-10-13 12:30:00|6681.86|6681.86|6679.48|6679.48|6687.34|6687.34|6677.92|6677.92|0
1634128500000|2021-10-13 12:35:00|6679.77|6679.77|6678.15|6678.15|6680.96|6680.96|6676.96|6676.96|0
1634128800000|2021-10-13 12:40:00|6677.78|6677.78|6675.04|6675.04|6677.78|6677.78|6671.74|6671.74|0
1634129100000|2021-10-13 12:45:00|6674.85|6674.85|6675.88|6675.88|6677.13|6677.13|6674.71|6674.71|0
1634129400000|2021-10-13 12:50:00|6675.69|6675.69|6683.61|6683.61|6684.09|6684.09|6675.2|6675.2|0
1634129700000|2021-10-13 12:55:00|6683.99|6683.99|6682.7|6682.7|6688.24|6688.24|6682.7|6682.7|0
1634130000000|2021-10-13 13:00:00|6682.51|6682.51|6684.31|6684.31|6686.07|6686.07|6681.3|6681.3|0
1634130300000|2021-10-13 13:05:00|6684.63|6684.63|6685.55|6685.55|6686.31|6686.31|6683.19|6683.19|0
1634130600000|2021-10-13 13:10:00|6685.91|6685.91|6687.65|6687.65|6687.84|6687.84|6685.91|6685.91|0
1634130900000|2021-10-13 13:15:00|6687.84|6687.84|6689.37|6689.37|6692.41|6692.41|6687.65|6687.65|0
1634131200000|2021-10-13 13:20:00|6689.69|6689.69|6688.67|6688.67|6690.84|6690.84|6688.18|6688.18|0
1634131500000|2021-10-13 13:25:00|6688.48|6688.48|6687.1|6687.1|6690.55|6690.55|6686.78|6686.78|0
1634131800000|2021-10-13 13:30:00|6687.29|6687.29|6688.04|6688.04|6690.1|6690.1|6685.19|6685.19|0
1634132100000|2021-10-13 13:35:00|6688.35|6688.35|6696.08|6696.08|6696.08|6696.08|6686.63|6686.63|0
1634132400000|2021-10-13 13:40:00|6696.57|6696.57|6697.27|6697.27|6697.74|6697.74|6693.25|6693.25|0
1634132700000|2021-10-13 13:45:00|6696.95|6696.95|6684.07|6684.07|6697.93|6697.93|6684.07|6684.07|0
1634133000000|2021-10-13 13:50:00|6684.42|6684.42|6683.46|6683.46|6685.7|6685.7|6682.38|6682.38|0
1634133300000|2021-10-13 13:55:00|6682.75|6682.75|6689.55|6689.55|6691.53|6691.53|6682.49|6682.49|0
1634133600000|2021-10-13 14:00:00|6689.91|6689.91|6687.99|6687.99|6690.27|6690.27|6682.78|6682.78|0
1634133900000|2021-10-13 14:05:00|6687.63|6687.63|6690.49|6690.49|6690.83|6690.83|6686.07|6686.07|0
1634134200000|2021-10-13 14:10:00|6690.99|6690.99|6682.39|6682.39|6693.72|6693.72|6682.39|6682.39|0
1634134500000|2021-10-13 14:15:00|6682.09|6682.09|6679.03|6679.03|6683.82|6683.82|6677.96|6677.96|0
1634134800000|2021-10-13 14:20:00|6679.32|6679.32|6680.42|6680.42|6681.03|6681.03|6677.74|6677.74|0
1634135100000|2021-10-13 14:25:00|6680.24|6680.24|6674.86|6674.86|6680.27|6680.27|6674.56|6674.56|0
1634135400000|2021-10-13 14:30:00|6675.17|6675.17|6680.14|6680.14|6680.14|6680.14|6674.14|6674.14|0
1634135700000|2021-10-13 14:35:00|6680.93|6680.93|6683.49|6683.49|6683.49|6683.49|6680.93|6680.93|0
1634136000000|2021-10-13 14:40:00|6683.81|6683.81|6683.74|6683.74|6685.84|6685.84|6682.91|6682.91|0
1634136300000|2021-10-13 14:45:00|6683.95|6683.95|6684.07|6684.07|6690.6|6690.6|6683.08|6683.08|0
1634136600000|2021-10-13 14:50:00|6683.57|6683.57|6683.91|6683.91|6685.32|6685.32|6683.57|6683.57|0
1634136900000|2021-10-13 14:55:00|6683.53|6683.53|6688.02|6688.02|6688.99|6688.99|6683.53|6683.53|0
1634137200000|2021-10-13 15:00:00|6687.84|6687.84|6692.05|6692.05|6693.26|6693.26|6687.47|6687.47|0
1634137500000|2021-10-13 15:05:00|6691.73|6691.73|6695.92|6695.92|6695.92|6695.92|6691.55|6691.55|0
1634137800000|2021-10-13 15:10:00|6696.11|6696.11|6697.98|6697.98|6700.64|6700.64|6695.79|6695.79|0
1634138100000|2021-10-13 15:15:00|6697.49|6697.49|6700.27|6700.27|6701.79|6701.79|6697.13|6697.13|0
1634138400000|2021-10-13 15:20:00|6699.89|6699.89|6701.06|6701.06|6703.18|6703.18|6699.77|6699.77|0
1634138700000|2021-10-13 15:25:00|6700.77|6700.77|6696.63|6696.63|6701.76|6701.76|6695.14|6695.14|0
1634195700000|2021-10-14 07:15:00|6726.78|6726.78|6726.61|6726.61|6729.37|6729.37|6724.55|6724.55|0
1634196000000|2021-10-14 07:20:00|6727.77|6727.77|6734.96|6734.96|6734.96|6734.96|6727.77|6727.77|0
1634196300000|2021-10-14 07:25:00|6734.33|6734.33|6729.77|6729.77|6735.64|6735.64|6729.77|6729.77|0
1634196600000|2021-10-14 07:30:00|6728.18|6728.18|6717.78|6717.78|6729.32|6729.32|6716|6716|0
1634196900000|2021-10-14 07:35:00|6717.46|6717.46|6715.87|6715.87|6718.78|6718.78|6715.15|6715.15|0
1634197200000|2021-10-14 07:40:00|6715.55|6715.55|6711.96|6711.96|6715.55|6715.55|6710.2|6710.2|0
1634197500000|2021-10-14 07:45:00|6711.58|6711.58|6716.59|6716.59|6719.65|6719.65|6711.23|6711.23|0
1634197800000|2021-10-14 07:50:00|6717.55|6717.55|6717.12|6717.12|6718.63|6718.63|6715.35|6715.35|0
1634198100000|2021-10-14 07:55:00|6716.76|6716.76|6718.55|6718.55|6718.55|6718.55|6714.6|6714.6|0
1634198400000|2021-10-14 08:00:00|6719.04|6719.04|6724.62|6724.62|6725.01|6725.01|6719.04|6719.04|0
1634198700000|2021-10-14 08:05:00|6725.2|6725.2|6723.38|6723.38|6726.68|6726.68|6721.99|6721.99|0
1634199000000|2021-10-14 08:10:00|6723.88|6723.88|6730.9|6730.9|6730.9|6730.9|6723.88|6723.88|0
1634199300000|2021-10-14 08:15:00|6731.54|6731.54|6723.17|6723.17|6733.09|6733.09|6722.6|6722.6|0
1634199600000|2021-10-14 08:20:00|6723.8|6723.8|6726.16|6726.16|6726.16|6726.16|6722.44|6722.44|0
1634199900000|2021-10-14 08:25:00|6725.81|6725.81|6724.97|6724.97|6725.81|6725.81|6719.27|6719.27|0
1634200200000|2021-10-14 08:30:00|6725.33|6725.33|6718.75|6718.75|6725.33|6725.33|6718.17|6718.17|0
1634200500000|2021-10-14 08:35:00|6719.82|6719.82|6715.33|6715.33|6719.82|6719.82|6715.33|6715.33|0
1634200800000|2021-10-14 08:40:00|6714.75|6714.75|6715.9|6715.9|6716.91|6716.91|6714.75|6714.75|0
1634201100000|2021-10-14 08:45:00|6716.19|6716.19|6717.81|6717.81|6720.4|6720.4|6716.19|6716.19|0
1634201400000|2021-10-14 08:50:00|6716.67|6716.67|6715.82|6715.82|6717.99|6717.99|6715.82|6715.82|0
1634201700000|2021-10-14 08:55:00|6715.24|6715.24|6715.71|6715.71|6717.45|6717.45|6714.76|6714.76|0
1634202000000|2021-10-14 09:00:00|6715.08|6715.08|6711.03|6711.03|6715.79|6715.79|6711.03|6711.03|0
1634202300000|2021-10-14 09:05:00|6711.32|6711.32|6708.98|6708.98|6711.58|6711.58|6708.37|6708.37|0
1634202600000|2021-10-14 09:10:00|6709.27|6709.27|6712.42|6712.42|6713.89|6713.89|6709.27|6709.27|0
1634202900000|2021-10-14 09:15:00|6711.93|6711.93|6710.78|6710.78|6715.2|6715.2|6710.21|6710.21|0
1634203200000|2021-10-14 09:20:00|6710.99|6710.99|6713.34|6713.34|6713.34|6713.34|6708.14|6708.14|0
1634203500000|2021-10-14 09:25:00|6713.13|6713.13|6712.23|6712.23|6713.45|6713.45|6710.46|6710.46|0
1634203800000|2021-10-14 09:30:00|6712.72|6712.72|6707.38|6707.38|6712.8|6712.8|6707.02|6707.02|0
1634204100000|2021-10-14 09:35:00|6707.67|6707.67|6696|6696|6707.67|6707.67|6696|6696|0
1634204400000|2021-10-14 09:40:00|6696.21|6696.21|6698.58|6698.58|6700.15|6700.15|6696.21|6696.21|0
1634204700000|2021-10-14 09:45:00|6699.57|6699.57|6707.8|6707.8|6708.36|6708.36|6699.57|6699.57|0
1634205000000|2021-10-14 09:50:00|6706.65|6706.65|6703.89|6703.89|6706.65|6706.65|6703.89|6703.89|0
1634205300000|2021-10-14 09:55:00|6703.4|6703.4|6701.51|6701.51|6704.28|6704.28|6698.96|6698.96|0
1634205600000|2021-10-14 10:00:00|6702.5|6702.5|6696.33|6696.33|6702.5|6702.5|6696.33|6696.33|0
1634205900000|2021-10-14 10:05:00|6695.83|6695.83|6698.92|6698.92|6699.62|6699.62|6695.83|6695.83|0
1634206200000|2021-10-14 10:10:00|6698.73|6698.73|6693.6|6693.6|6699.37|6699.37|6693.6|6693.6|0
1634206500000|2021-10-14 10:15:00|6693.82|6693.82|6684.51|6684.51|6694.11|6694.11|6683.74|6683.74|0
1634206800000|2021-10-14 10:20:00|6684.12|6684.12|6690.86|6690.86|6692.2|6692.2|6683.45|6683.45|0
1634207100000|2021-10-14 10:25:00|6690.54|6690.54|6694.07|6694.07|6694.26|6694.26|6690.19|6690.19|0
1634207400000|2021-10-14 10:30:00|6693.43|6693.43|6691.9|6691.9|6694.37|6694.37|6691.34|6691.34|0
1634207700000|2021-10-14 10:35:00|6691.55|6691.55|6686.37|6686.37|6691.55|6691.55|6685.43|6685.43|0
1634208000000|2021-10-14 10:40:00|6686.72|6686.72|6686.5|6686.5|6688.99|6688.99|6686.5|6686.5|0
1634208300000|2021-10-14 10:45:00|6686.12|6686.12|6687.16|6687.16|6687.43|6687.43|6685.14|6685.14|0
1634208600000|2021-10-14 10:50:00|6687.35|6687.35|6688.02|6688.02|6688.57|6688.57|6686.54|6686.54|0
1634208900000|2021-10-14 10:55:00|6687.64|6687.64|6691.31|6691.31|6691.31|6691.31|6685.48|6685.48|0
1634209200000|2021-10-14 11:00:00|6690.96|6690.96|6687.29|6687.29|6690.96|6690.96|6687.29|6687.29|0
1634209500000|2021-10-14 11:05:00|6687.11|6687.11|6686.47|6686.47|6687.34|6687.34|6685.43|6685.43|0
1634209800000|2021-10-14 11:10:00|6685.76|6685.76|6686.92|6686.92|6688.07|6688.07|6684.88|6684.88|0
1634210100000|2021-10-14 11:15:00|6687.21|6687.21|6690.47|6690.47|6690.47|6690.47|6686.15|6686.15|0
1634210400000|2021-10-14 11:20:00|6690.65|6690.65|6692.67|6692.67|6692.67|6692.67|6690.02|6690.02|0
1634210700000|2021-10-14 11:25:00|6692.96|6692.96|6692.6|6692.6|6692.96|6692.96|6691.62|6691.62|0
1634211000000|2021-10-14 11:30:00|6692.39|6692.39|6691.05|6691.05|6692.39|6692.39|6690.86|6690.86|0
1634211300000|2021-10-14 11:35:00|6690.7|6690.7|6694.55|6694.55|6694.55|6694.55|6690.7|6690.7|0
1634211600000|2021-10-14 11:40:00|6694.25|6694.25|6696.81|6696.81|6697.81|6697.81|6694.25|6694.25|0
1634211900000|2021-10-14 11:45:00|6697.53|6697.53|6698.68|6698.68|6698.97|6698.97|6696.81|6696.81|0
1634212200000|2021-10-14 11:50:00|6699.32|6699.32|6700.55|6700.55|6701.05|6701.05|6699.32|6699.32|0
1634212500000|2021-10-14 11:55:00|6700.06|6700.06|6698.92|6698.92|6700.55|6700.55|6697.74|6697.74|0
1634212800000|2021-10-14 12:00:00|6698.6|6698.6|6696.62|6696.62|6698.6|6698.6|6696.02|6696.02|0
1634213100000|2021-10-14 12:05:00|6695.85|6695.85|6698.54|6698.54|6698.54|6698.54|6695.85|6695.85|0
1634213400000|2021-10-14 12:10:00|6698.86|6698.86|6696.3|6696.3|6699.47|6699.47|6695.89|6695.89|0
1634213700000|2021-10-14 12:15:00|6696.65|6696.65|6692.3|6692.3|6696.65|6696.65|6692.3|6692.3|0
1634214000000|2021-10-14 12:20:00|6693.82|6693.82|6690.51|6690.51|6694.79|6694.79|6689.5|6689.5|0
1634214300000|2021-10-14 12:25:00|6690.01|6690.01|6691.75|6691.75|6692.14|6692.14|6688.37|6688.37|0
1634214600000|2021-10-14 12:30:00|6690.8|6690.8|6693.52|6693.52|6694.38|6694.38|6690.8|6690.8|0
1634214900000|2021-10-14 12:35:00|6693.71|6693.71|6693.81|6693.81|6694.13|6694.13|6690.93|6690.93|0
1634215200000|2021-10-14 12:40:00|6694.44|6694.44|6701.55|6701.55|6701.69|6701.69|6694.13|6694.13|0
1634215500000|2021-10-14 12:45:00|6701.26|6701.26|6705.76|6705.76|6706.66|6706.66|6701.23|6701.23|0
1634215800000|2021-10-14 12:50:00|6705.4|6705.4|6703.5|6703.5|6705.4|6705.4|6702.56|6702.56|0
1634216100000|2021-10-14 12:55:00|6704.14|6704.14|6702.8|6702.8|6704.95|6704.95|6701.63|6701.63|0
1634216400000|2021-10-14 13:00:00|6703.16|6703.16|6704.63|6704.63|6705.75|6705.75|6703.16|6703.16|0
1634216700000|2021-10-14 13:05:00|6704.82|6704.82|6703.51|6703.51|6704.82|6704.82|6702.12|6702.12|0
1634217000000|2021-10-14 13:10:00|6703.7|6703.7|6707.79|6707.79|6707.79|6707.79|6702.41|6702.41|0
1634217300000|2021-10-14 13:15:00|6707.29|6707.29|6704.3|6704.3|6707.29|6707.29|6704.3|6704.3|0
1634217600000|2021-10-14 13:20:00|6704.69|6704.69|6706.6|6706.6|6707.27|6707.27|6704.22|6704.22|0
1634217900000|2021-10-14 13:25:00|6706.98|6706.98|6712.73|6712.73|6713.22|6713.22|6706.88|6706.88|0
1634218200000|2021-10-14 13:30:00|6713.08|6713.08|6717.19|6717.19|6720.51|6720.51|6713.08|6713.08|0
1634218500000|2021-10-14 13:35:00|6716.84|6716.84|6714.73|6714.73|6719.5|6719.5|6714.44|6714.44|0
1634218800000|2021-10-14 13:40:00|6714.92|6714.92|6716.62|6716.62|6722.48|6722.48|6714.92|6714.92|0
1634219100000|2021-10-14 13:45:00|6716.43|6716.43|6719.5|6719.5|6723.77|6723.77|6716.43|6716.43|0
1634219400000|2021-10-14 13:50:00|6719.82|6719.82|6722.49|6722.49|6723.22|6723.22|6717.84|6717.84|0
1634219700000|2021-10-14 13:55:00|6723.01|6723.01|6722.93|6722.93|6723.01|6723.01|6716.96|6716.96|0
1634220000000|2021-10-14 14:00:00|6723.43|6723.43|6731.03|6731.03|6733.8|6733.8|6722.44|6722.44|0
1634220300000|2021-10-14 14:05:00|6731.34|6731.34|6730.2|6730.2|6731.8|6731.8|6726.6|6726.6|0
1634220600000|2021-10-14 14:10:00|6730.52|6730.52|6733.37|6733.37|6733.37|6733.37|6729.74|6729.74|0
1634220900000|2021-10-14 14:15:00|6733.72|6733.72|6737.85|6737.85|6738.71|6738.71|6732.46|6732.46|0
1634221200000|2021-10-14 14:20:00|6738.2|6738.2|6740.14|6740.14|6742.87|6742.87|6738.2|6738.2|0
1634221500000|2021-10-14 14:25:00|6740.33|6740.33|6737.59|6737.59|6740.71|6740.71|6737.54|6737.54|0
1634221800000|2021-10-14 14:30:00|6737.09|6737.09|6736.54|6736.54|6739.52|6739.52|6736.54|6736.54|0
1634222100000|2021-10-14 14:35:00|6736.76|6736.76|6736.48|6736.48|6737.79|6737.79|6731.76|6731.76|0
1634222400000|2021-10-14 14:40:00|6736.06|6736.06|6733.64|6733.64|6739.23|6739.23|6731.8|6731.8|0
1634222700000|2021-10-14 14:45:00|6733.35|6733.35|6735.7|6735.7|6738.16|6738.16|6733.35|6733.35|0
1634223000000|2021-10-14 14:50:00|6736.02|6736.02|6734.08|6734.08|6736.02|6736.02|6732.99|6732.99|0
1634223300000|2021-10-14 14:55:00|6733.52|6733.52|6738.67|6738.67|6738.75|6738.75|6733.52|6733.52|0
1634223600000|2021-10-14 15:00:00|6738.29|6738.29|6730.62|6730.62|6738.29|6738.29|6730.55|6730.55|0
1634223900000|2021-10-14 15:05:00|6730.8|6730.8|6738.07|6738.07|6738.66|6738.66|6730.8|6730.8|0
1634224200000|2021-10-14 15:10:00|6738.28|6738.28|6741|6741|6741|6741|6737.26|6737.26|0
1634224500000|2021-10-14 15:15:00|6741.31|6741.31|6745.56|6745.56|6746.43|6746.43|6739.59|6739.59|0
1634224800000|2021-10-14 15:20:00|6746.06|6746.06|6742.09|6742.09|6749.15|6749.15|6742.09|6742.09|0
1634225100000|2021-10-14 15:25:00|6741.73|6741.73|6756.07|6756.07|6758.31|6758.31|6741.55|6741.55|0
1634282100000|2021-10-15 07:15:00|6772.05|6772.05|6764.47|6764.47|6774.56|6774.56|6762.79|6762.79|0
1634282400000|2021-10-15 07:20:00|6764.65|6764.65|6767.76|6767.76|6768.63|6768.63|6761.18|6761.18|0
1634282700000|2021-10-15 07:25:00|6769.28|6769.28|6772.37|6772.37|6776.52|6776.52|6769.28|6769.28|0
1634283000000|2021-10-15 07:30:00|6772.07|6772.07|6775.54|6775.54|6778.54|6778.54|6772.07|6772.07|0
1634283300000|2021-10-15 07:35:00|6776.03|6776.03|6766.85|6766.85|6776.03|6776.03|6766.85|6766.85|0
1634283600000|2021-10-15 07:40:00|6765.35|6765.35|6758.01|6758.01|6765.35|6765.35|6755.48|6755.48|0
1634283900000|2021-10-15 07:45:00|6759.5|6759.5|6759.21|6759.21|6764.67|6764.67|6758.03|6758.03|0
1634284200000|2021-10-15 07:50:00|6759.5|6759.5|6759.41|6759.41|6760.44|6760.44|6755.76|6755.76|0
1634284500000|2021-10-15 07:55:00|6760.48|6760.48|6754.43|6754.43|6760.48|6760.48|6753.79|6753.79|0
1634284800000|2021-10-15 08:00:00|6751.38|6751.38|6755.52|6755.52|6755.52|6755.52|6750.85|6750.85|0
1634285100000|2021-10-15 08:05:00|6756.59|6756.59|6756.42|6756.42|6757.63|6757.63|6754.19|6754.19|0
1634285400000|2021-10-15 08:10:00|6757.13|6757.13|6764.3|6764.3|6764.3|6764.3|6757.13|6757.13|0
1634285700000|2021-10-15 08:15:00|6763.95|6763.95|6764.47|6764.47|6765.9|6765.9|6763.18|6763.18|0
1634286000000|2021-10-15 08:20:00|6763.75|6763.75|6759.64|6759.64|6764.47|6764.47|6759.64|6759.64|0
1634286300000|2021-10-15 08:25:00|6759.96|6759.96|6756.93|6756.93|6759.96|6759.96|6754.72|6754.72|0
1634286600000|2021-10-15 08:30:00|6757.65|6757.65|6759.51|6759.51|6760.87|6760.87|6757.65|6757.65|0
1634286900000|2021-10-15 08:35:00|6759.29|6759.29|6755.15|6755.15|6759.29|6759.29|6752.72|6752.72|0
1634287200000|2021-10-15 08:40:00|6755.53|6755.53|6754.88|6754.88|6756.78|6756.78|6754.88|6754.88|0
1634287500000|2021-10-15 08:45:00|6755.51|6755.51|6756.54|6756.54|6758.17|6758.17|6753.64|6753.64|0
1634287800000|2021-10-15 08:50:00|6756.18|6756.18|6754.12|6754.12|6757|6757|6754.12|6754.12|0
1634288100000|2021-10-15 08:55:00|6755.65|6755.65|6754.32|6754.32|6756.87|6756.87|6754.32|6754.32|0
1634288400000|2021-10-15 09:00:00|6753.33|6753.33|6754.05|6754.05|6754.24|6754.24|6753.08|6753.08|0
1634288700000|2021-10-15 09:05:00|6753.67|6753.67|6752.75|6752.75|6754.15|6754.15|6750.81|6750.81|0
1634289300000|2021-10-15 09:15:00|6755.04|6755.04|6751.23|6751.23|6761.88|6761.88|6750.74|6750.74|0
1634289600000|2021-10-15 09:20:00|6751.52|6751.52|6743.73|6743.73|6752.58|6752.58|6743.73|6743.73|0
1634289900000|2021-10-15 09:25:00|6743.02|6743.02|6738|6738|6743.02|6743.02|6736.03|6736.03|0
1634290200000|2021-10-15 09:30:00|6737.46|6737.46|6737.06|6737.06|6737.91|6737.91|6736.13|6736.13|0
1634290500000|2021-10-15 09:35:00|6737.37|6737.37|6743.18|6743.18|6743.18|6743.18|6737.37|6737.37|0
1634290800000|2021-10-15 09:40:00|6743.56|6743.56|6745.1|6745.1|6745.33|6745.33|6743.5|6743.5|0
1634291100000|2021-10-15 09:45:00|6746.17|6746.17|6749.67|6749.67|6749.67|6749.67|6745.98|6745.98|0
1634291400000|2021-10-15 09:50:00|6749.99|6749.99|6746.08|6746.08|6752.28|6752.28|6746.08|6746.08|0
1634291700000|2021-10-15 09:55:00|6746.46|6746.46|6753.67|6753.67|6753.67|6753.67|6746.43|6746.43|0
1634292000000|2021-10-15 10:00:00|6752.68|6752.68|6745.92|6745.92|6752.68|6752.68|6745.89|6745.89|0
1634292300000|2021-10-15 10:05:00|6746.42|6746.42|6750.26|6750.26|6750.26|6750.26|6746.42|6746.42|0
1634292600000|2021-10-15 10:10:00|6750.75|6750.75|6755.62|6755.62|6755.8|6755.8|6750.54|6750.54|0
1634292900000|2021-10-15 10:15:00|6755.26|6755.26|6751.01|6751.01|6755.4|6755.4|6750.14|6750.14|0
1634293200000|2021-10-15 10:20:00|6751.73|6751.73|6754.8|6754.8|6755.01|6755.01|6751.73|6751.73|0
1634293500000|2021-10-15 10:25:00|6754.62|6754.62|6754.98|6754.98|6757.74|6757.74|6754.4|6754.4|0
1634293800000|2021-10-15 10:30:00|6753.84|6753.84|6751.43|6751.43|6755.08|6755.08|6751.22|6751.22|0
1634294100000|2021-10-15 10:35:00|6751.14|6751.14|6747.64|6747.64|6751.52|6751.52|6747.43|6747.43|0
1634294400000|2021-10-15 10:40:00|6747.26|6747.26|6744.05|6744.05|6747.26|6747.26|6744.05|6744.05|0
1634294700000|2021-10-15 10:45:00|6743.41|6743.41|6742.2|6742.2|6743.41|6743.41|6741.73|6741.73|0
1634295000000|2021-10-15 10:50:00|6742.39|6742.39|6740.52|6740.52|6743.07|6743.07|6740.52|6740.52|0
1634295300000|2021-10-15 10:55:00|6741.16|6741.16|6743.23|6743.23|6743.38|6743.38|6741.16|6741.16|0
1634295600000|2021-10-15 11:00:00|6742.85|6742.85|6743.69|6743.69|6744.83|6744.83|6742.29|6742.29|0
1634295900000|2021-10-15 11:05:00|6744.07|6744.07|6742.22|6742.22|6744.71|6744.71|6742.22|6742.22|0
1634296200000|2021-10-15 11:10:00|6741.72|6741.72|6740.49|6740.49|6743.07|6743.07|6740.49|6740.49|0
1634296500000|2021-10-15 11:15:00|6741.2|6741.2|6744.13|6744.13|6744.49|6744.49|6740.63|6740.63|0
1634296800000|2021-10-15 11:20:00|6744.49|6744.49|6749.77|6749.77|6749.77|6749.77|6744.49|6744.49|0
1634297100000|2021-10-15 11:25:00|6750.12|6750.12|6748.02|6748.02|6750.16|6750.16|6747.35|6747.35|0
1634297400000|2021-10-15 11:30:00|6747.52|6747.52|6747.5|6747.5|6749.23|6749.23|6746.74|6746.74|0
1634297700000|2021-10-15 11:35:00|6748|6748|6749.13|6749.13|6751.56|6751.56|6748|6748|0
1634298000000|2021-10-15 11:40:00|6748.84|6748.84|6750.11|6750.11|6750.3|6750.3|6748.55|6748.55|0
1634298300000|2021-10-15 11:45:00|6749.93|6749.93|6747|6747|6750.35|6750.35|6745.93|6745.93|0
1634298600000|2021-10-15 11:50:00|6747.49|6747.49|6746.61|6746.61|6749.27|6749.27|6746.61|6746.61|0
1634298900000|2021-10-15 11:55:00|6746.42|6746.42|6745.19|6745.19|6746.71|6746.71|6744.7|6744.7|0
1634299200000|2021-10-15 12:00:00|6744.7|6744.7|6746.15|6746.15|6746.88|6746.88|6744.3|6744.3|0
1634299500000|2021-10-15 12:05:00|6745.96|6745.96|6745.6|6745.6|6746.84|6746.84|6743.9|6743.9|0
1634299800000|2021-10-15 12:10:00|6745.95|6745.95|6746.49|6746.49|6746.49|6746.49|6745.55|6745.55|0
1634300100000|2021-10-15 12:15:00|6746.78|6746.78|6743.22|6743.22|6746.78|6746.78|6742.92|6742.92|0
1634300400000|2021-10-15 12:20:00|6742.87|6742.87|6740.3|6740.3|6742.87|6742.87|6739.92|6739.92|0
1634300700000|2021-10-15 12:25:00|6740.66|6740.66|6736.39|6736.39|6741.29|6741.29|6736.39|6736.39|0
1634301000000|2021-10-15 12:30:00|6736.18|6736.18|6736.94|6736.94|6738.13|6738.13|6734.21|6734.21|0
1634301300000|2021-10-15 12:35:00|6737.23|6737.23|6739.61|6739.61|6739.93|6739.93|6736.78|6736.78|0
1634301600000|2021-10-15 12:40:00|6739.9|6739.9|6740.54|6740.54|6741.75|6741.75|6739.27|6739.27|0
1634301900000|2021-10-15 12:45:00|6740.36|6740.36|6737.9|6737.9|6740.36|6740.36|6737.9|6737.9|0
1634302200000|2021-10-15 12:50:00|6737.58|6737.58|6733.67|6733.67|6737.58|6737.58|6731.76|6731.76|0
1634302500000|2021-10-15 12:55:00|6733.31|6733.31|6731.81|6731.81|6733.98|6733.98|6731.81|6731.81|0
1634302800000|2021-10-15 13:00:00|6731.52|6731.52|6730.88|6730.88|6731.52|6731.52|6729.26|6729.26|0
1634303100000|2021-10-15 13:05:00|6731.51|6731.51|6729.97|6729.97|6731.51|6731.51|6729.38|6729.38|0
1634303400000|2021-10-15 13:10:00|6730.69|6730.69|6733.1|6733.1|6733.46|6733.46|6730.69|6730.69|0
1634303700000|2021-10-15 13:15:00|6733.46|6733.46|6733.34|6733.34|6734.09|6734.09|6732.08|6732.08|0
1634304000000|2021-10-15 13:20:00|6732.96|6732.96|6732.34|6732.34|6733.65|6733.65|6732.34|6732.34|0
1634304300000|2021-10-15 13:25:00|6732.66|6732.66|6736.68|6736.68|6738.46|6738.46|6732.66|6732.66|0
1634304600000|2021-10-15 13:30:00|6737.06|6737.06|6730.01|6730.01|6737.35|6737.35|6728.18|6728.18|0
1634304900000|2021-10-15 13:35:00|6730.51|6730.51|6728.24|6728.24|6732.98|6732.98|6728.07|6728.07|0
1634305200000|2021-10-15 13:40:00|6728.74|6728.74|6728.1|6728.1|6728.74|6728.74|6725.61|6725.61|0
1634305500000|2021-10-15 13:45:00|6728.86|6728.86|6726.81|6726.81|6729.53|6729.53|6725.89|6725.89|0
1634305800000|2021-10-15 13:50:00|6726.44|6726.44|6721.29|6721.29|6726.44|6726.44|6721.29|6721.29|0
1634306100000|2021-10-15 13:55:00|6721.65|6721.65|6723.04|6723.04|6723.04|6723.04|6719.27|6719.27|0
1634306400000|2021-10-15 14:00:00|6723.36|6723.36|6723.58|6723.58|6723.58|6723.58|6719.75|6719.75|0
1634306700000|2021-10-15 14:05:00|6723.9|6723.9|6731.28|6731.28|6732.01|6732.01|6723.9|6723.9|0
1634307000000|2021-10-15 14:10:00|6730.92|6730.92|6725.24|6725.24|6732.08|6732.08|6725.24|6725.24|0
1634307300000|2021-10-15 14:15:00|6724.49|6724.49|6718.59|6718.59|6724.49|6724.49|6718.59|6718.59|0
1634307600000|2021-10-15 14:20:00|6718.23|6718.23|6713.23|6713.23|6718.79|6718.79|6713.23|6713.23|0
1634307900000|2021-10-15 14:25:00|6712.85|6712.85|6692.58|6692.58|6712.85|6712.85|6692.58|6692.58|0
1634308200000|2021-10-15 14:30:00|6692.96|6692.96|6698.7|6698.7|6700.12|6700.12|6692.96|6692.96|0
1634308500000|2021-10-15 14:35:00|6698.32|6698.32|6695.84|6695.84|6698.41|6698.41|6695.23|6695.23|0
1634308800000|2021-10-15 14:40:00|6696.13|6696.13|6703.8|6703.8|6703.8|6703.8|6695.75|6695.75|0
1634309100000|2021-10-15 14:45:00|6704.15|6704.15|6708.2|6708.2|6708.39|6708.39|6704.15|6704.15|0
1634309400000|2021-10-15 14:50:00|6708.39|6708.39|6707.04|6707.04|6710.46|6710.46|6706.07|6706.07|0
1634309700000|2021-10-15 14:55:00|6706.09|6706.09|6700.72|6700.72|6706.41|6706.41|6700.43|6700.43|0
1634310000000|2021-10-15 15:00:00|6700.91|6700.91|6694.83|6694.83|6702.75|6702.75|6694.2|6694.2|0
1634310300000|2021-10-15 15:05:00|6695.33|6695.33|6693.69|6693.69|6695.84|6695.84|6693.19|6693.19|0
1634310600000|2021-10-15 15:10:00|6693.31|6693.31|6690.81|6690.81|6693.43|6693.43|6689.12|6689.12|0
1634310900000|2021-10-15 15:15:00|6692.67|6692.67|6687.13|6687.13|6692.67|6692.67|6687.13|6687.13|0
1634311200000|2021-10-15 15:20:00|6687.71|6687.71|6684.56|6684.56|6688.47|6688.47|6684.56|6684.56|0
1634311500000|2021-10-15 15:25:00|6684.37|6684.37|6685.68|6685.68|6688.95|6688.95|6683.87|6683.87|0
1634541300000|2021-10-18 07:15:00|6650.41|6650.41|6646.64|6646.64|6650.95|6650.95|6643.86|6643.86|0
1634541600000|2021-10-18 07:20:00|6647.4|6647.4|6632.85|6632.85|6647.4|6647.4|6632.85|6632.85|0
1634541900000|2021-10-18 07:25:00|6633.2|6633.2|6636.93|6636.93|6644.2|6644.2|6633.2|6633.2|0
1634542200000|2021-10-18 07:30:00|6636.57|6636.57|6637.05|6637.05|6639.96|6639.96|6632.8|6632.8|0
1634542500000|2021-10-18 07:35:00|6637.41|6637.41|6645.93|6645.93|6648.78|6648.78|6637.41|6637.41|0
1634542800000|2021-10-18 07:40:00|6645.43|6645.43|6648.39|6648.39|6650.9|6650.9|6645.43|6645.43|0
1634543100000|2021-10-18 07:45:00|6648.1|6648.1|6644.92|6644.92|6648.1|6648.1|6642.43|6642.43|0
1634543400000|2021-10-18 07:50:00|6643.85|6643.85|6639.56|6639.56|6644.26|6644.26|6639.56|6639.56|0
1634543700000|2021-10-18 07:55:00|6639.91|6639.91|6640.56|6640.56|6648.97|6648.97|6639.91|6639.91|0
1634544000000|2021-10-18 08:00:00|6640.21|6640.21|6654.61|6654.61|6654.99|6654.99|6635.97|6635.97|0
1634544300000|2021-10-18 08:05:00|6653.29|6653.29|6652.72|6652.72|6653.29|6653.29|6647.68|6647.68|0
1634544600000|2021-10-18 08:10:00|6652.22|6652.22|6645.19|6645.19|6652.25|6652.25|6644.05|6644.05|0
1634544900000|2021-10-18 08:15:00|6644.9|6644.9|6632.16|6632.16|6644.9|6644.9|6631.77|6631.77|0
1634545200000|2021-10-18 08:20:00|6632.34|6632.34|6644.4|6644.4|6645.45|6645.45|6632.34|6632.34|0
1634545500000|2021-10-18 08:25:00|6644.89|6644.89|6646.14|6646.14|6646.5|6646.5|6643.41|6643.41|0
1634545800000|2021-10-18 08:30:00|6645.56|6645.56|6646.37|6646.37|6646.75|6646.75|6642.66|6642.66|0
1634546100000|2021-10-18 08:35:00|6646.75|6646.75|6641.53|6641.53|6647.87|6647.87|6640.82|6640.82|0
1634546400000|2021-10-18 08:40:00|6641.17|6641.17|6638.95|6638.95|6641.17|6641.17|6636.1|6636.1|0
1634546700000|2021-10-18 08:45:00|6639.27|6639.27|6636.62|6636.62|6640.83|6640.83|6636.24|6636.24|0
1634547000000|2021-10-18 08:50:00|6636.99|6636.99|6640.02|6640.02|6640.53|6640.53|6636.99|6636.99|0
1634547300000|2021-10-18 08:55:00|6640.4|6640.4|6637.33|6637.33|6643.02|6643.02|6637.01|6637.01|0
1634547600000|2021-10-18 09:00:00|6636.94|6636.94|6634.62|6634.62|6638.9|6638.9|6634.27|6634.27|0
1634547900000|2021-10-18 09:05:00|6635.76|6635.76|6638.34|6638.34|6640.78|6640.78|6635.45|6635.45|0
1634548200000|2021-10-18 09:10:00|6637.98|6637.98|6632.76|6632.76|6638.15|6638.15|6632.05|6632.05|0
1634548500000|2021-10-18 09:15:00|6632.44|6632.44|6637.78|6637.78|6638.15|6638.15|6632.44|6632.44|0
1634548800000|2021-10-18 09:20:00|6638.13|6638.13|6634.18|6634.18|6638.13|6638.13|6633.71|6633.71|0
1634549100000|2021-10-18 09:25:00|6633.8|6633.8|6634.49|6634.49|6635.8|6635.8|6633.8|6633.8|0
1634549400000|2021-10-18 09:30:00|6634.87|6634.87|6638.74|6638.74|6641.64|6641.64|6633.92|6633.92|0
1634549700000|2021-10-18 09:35:00|6638.44|6638.44|6636.56|6636.56|6638.56|6638.56|6636.37|6636.37|0
1634550000000|2021-10-18 09:40:00|6636.24|6636.24|6634.57|6634.57|6637.34|6637.34|6633.11|6633.11|0
1634550300000|2021-10-18 09:45:00|6634.26|6634.26|6629.19|6629.19|6634.44|6634.44|6629.19|6629.19|0
1634550600000|2021-10-18 09:50:00|6629.54|6629.54|6629.29|6629.29|6633.57|6633.57|6629.16|6629.16|0
1634550900000|2021-10-18 09:55:00|6628.94|6628.94|6626.16|6626.16|6628.94|6628.94|6625.27|6625.27|0
1634551200000|2021-10-18 10:00:00|6625.78|6625.78|6624.21|6624.21|6625.78|6625.78|6622.82|6622.82|0
1634551500000|2021-10-18 10:05:00|6624.02|6624.02|6614.19|6614.19|6624.52|6624.52|6614.19|6614.19|0
1634551800000|2021-10-18 10:10:00|6613.55|6613.55|6608.56|6608.56|6618.93|6618.93|6608.56|6608.56|0
1634552100000|2021-10-18 10:15:00|6608.94|6608.94|6604.1|6604.1|6611.01|6611.01|6603.6|6603.6|0
1634552400000|2021-10-18 10:20:00|6604.46|6604.46|6599.27|6599.27|6604.58|6604.58|6597.76|6597.76|0
1634552700000|2021-10-18 10:25:00|6600.03|6600.03|6595.46|6595.46|6600.03|6600.03|6594.44|6594.44|0
1634553000000|2021-10-18 10:30:00|6595.11|6595.11|6603.09|6603.09|6603.09|6603.09|6594.09|6594.09|0
1634553300000|2021-10-18 10:35:00|6604.23|6604.23|6608.98|6608.98|6611.53|6611.53|6604.23|6604.23|0
1634553600000|2021-10-18 10:40:00|6607.45|6607.45|6614.03|6614.03|6614.03|6614.03|6606.84|6606.84|0
1634553900000|2021-10-18 10:45:00|6613.68|6613.68|6615.78|6615.78|6615.79|6615.79|6611.78|6611.78|0
1634554200000|2021-10-18 10:50:00|6615.29|6615.29|6614.08|6614.08|6617.74|6617.74|6614.08|6614.08|0
1634554500000|2021-10-18 10:55:00|6613.31|6613.31|6611.54|6611.54|6614.83|6614.83|6611.54|6611.54|0
1634554800000|2021-10-18 11:00:00|6611.16|6611.16|6614.37|6614.37|6614.44|6614.44|6610.45|6610.45|0
1634555100000|2021-10-18 11:05:00|6613.88|6613.88|6615.49|6615.49|6615.49|6615.49|6612.07|6612.07|0
1634555400000|2021-10-18 11:10:00|6615.13|6615.13|6614.35|6614.35|6615.13|6615.13|6613|6613|0
1634555700000|2021-10-18 11:15:00|6613.99|6613.99|6609.39|6609.39|6614.75|6614.75|6609.39|6609.39|0
1634556000000|2021-10-18 11:20:00|6608.89|6608.89|6611.2|6611.2|6612.72|6612.72|6606.89|6606.89|0
1634556300000|2021-10-18 11:25:00|6611.38|6611.38|6612.34|6612.34|6613.92|6613.92|6608.91|6608.91|0
1634556600000|2021-10-18 11:30:00|6611.57|6611.57|6611.2|6611.2|6613.15|6613.15|6610.73|6610.73|0
1634556900000|2021-10-18 11:35:00|6612.34|6612.34|6614.75|6614.75|6616.46|6616.46|6612.34|6612.34|0
1634557200000|2021-10-18 11:40:00|6615.1|6615.1|6612.29|6612.29|6615.71|6615.71|6610.83|6610.83|0
1634557500000|2021-10-18 11:45:00|6612.08|6612.08|6609.23|6609.23|6612.08|6612.08|6608.7|6608.7|0
1634557800000|2021-10-18 11:50:00|6609.05|6609.05|6604.35|6604.35|6609.05|6609.05|6603.71|6603.71|0
1634558100000|2021-10-18 11:55:00|6604.73|6604.73|6603.27|6603.27|6605.52|6605.52|6602.81|6602.81|0
1634558400000|2021-10-18 12:00:00|6603.08|6603.08|6596.27|6596.27|6603.08|6603.08|6595.56|6595.56|0
1634558700000|2021-10-18 12:05:00|6596.62|6596.62|6596|6596|6596.62|6596.62|6592.73|6592.73|0
1634559000000|2021-10-18 12:10:00|6595.62|6595.62|6588.85|6588.85|6595.62|6595.62|6584.87|6584.87|0
1634559300000|2021-10-18 12:15:00|6588.49|6588.49|6589.88|6589.88|6590.62|6590.62|6585.98|6585.98|0
1634559600000|2021-10-18 12:20:00|6590.26|6590.26|6593.26|6593.26|6596.24|6596.24|6590.26|6590.26|0
1634559900000|2021-10-18 12:25:00|6594.4|6594.4|6588.13|6588.13|6594.4|6594.4|6588|6588|0
1634560200000|2021-10-18 12:30:00|6588.48|6588.48|6593.13|6593.13|6593.13|6593.13|6588.11|6588.11|0
1634560500000|2021-10-18 12:35:00|6592.84|6592.84|6596.05|6596.05|6597.42|6597.42|6592.84|6592.84|0
1634560800000|2021-10-18 12:40:00|6595.69|6595.69|6595.37|6595.37|6596.18|6596.18|6594.19|6594.19|0
1634561100000|2021-10-18 12:45:00|6597.66|6597.66|6597.89|6597.89|6597.89|6597.89|6594.51|6594.51|0
1634561400000|2021-10-18 12:50:00|6597.4|6597.4|6593.09|6593.09|6597.4|6597.4|6592.62|6592.62|0
1634561700000|2021-10-18 12:55:00|6593.41|6593.41|6590.98|6590.98|6594.48|6594.48|6590.28|6590.28|0
1634562000000|2021-10-18 13:00:00|6590.77|6590.77|6592.34|6592.34|6592.4|6592.4|6589.34|6589.34|0
1634562300000|2021-10-18 13:05:00|6592.72|6592.72|6591.86|6591.86|6592.72|6592.72|6589.89|6589.89|0
1634562600000|2021-10-18 13:10:00|6592.05|6592.05|6591.46|6591.46|6592.7|6592.7|6590.32|6590.32|0
1634562900000|2021-10-18 13:15:00|6591.82|6591.82|6589.26|6589.26|6592.54|6592.54|6587.56|6587.56|0
1634563200000|2021-10-18 13:20:00|6589.63|6589.63|6591.29|6591.29|6592.2|6592.2|6589.12|6589.12|0
1634563500000|2021-10-18 13:25:00|6590.94|6590.94|6587.58|6587.58|6593.46|6593.46|6586.09|6586.09|0
1634563800000|2021-10-18 13:30:00|6587.93|6587.93|6579.67|6579.67|6588.62|6588.62|6579.54|6579.54|0
1634564100000|2021-10-18 13:35:00|6579.31|6579.31|6570.97|6570.97|6579.39|6579.39|6570.92|6570.92|0
1634564400000|2021-10-18 13:40:00|6571.33|6571.33|6576.03|6576.03|6579.62|6579.62|6567.53|6567.53|0
1634564700000|2021-10-18 13:45:00|6575.67|6575.67|6578.9|6578.9|6581.81|6581.81|6573.42|6573.42|0
1634565000000|2021-10-18 13:50:00|6579.12|6579.12|6579.66|6579.66|6581.5|6581.5|6577.56|6577.56|0
1634565300000|2021-10-18 13:55:00|6580.02|6580.02|6584.34|6584.34|6584.4|6584.4|6580.02|6580.02|0
1634565600000|2021-10-18 14:00:00|6585.22|6585.22|6585.75|6585.75|6587.03|6587.03|6582.52|6582.52|0
1634565900000|2021-10-18 14:05:00|6586.07|6586.07|6593.01|6593.01|6593.01|6593.01|6584.38|6584.38|0
1634566200000|2021-10-18 14:10:00|6592.63|6592.63|6590.65|6590.65|6594.4|6594.4|6590.65|6590.65|0
1634566500000|2021-10-18 14:15:00|6589.94|6589.94|6588.43|6588.43|6593.64|6593.64|6584.92|6584.92|0
1634566800000|2021-10-18 14:20:00|6588.72|6588.72|6592.34|6592.34|6592.7|6592.7|6587.78|6587.78|0
1634567100000|2021-10-18 14:25:00|6592.7|6592.7|6600.06|6600.06|6600.25|6600.25|6592.09|6592.09|0
1634567400000|2021-10-18 14:30:00|6599.71|6599.71|6601.86|6601.86|6603.23|6603.23|6598.04|6598.04|0
1634567700000|2021-10-18 14:35:00|6601.56|6601.56|6604.72|6604.72|6607.14|6607.14|6599.05|6599.05|0
1634568000000|2021-10-18 14:40:00|6604.36|6604.36|6606.75|6606.75|6607.89|6607.89|6603.03|6603.03|0
1634568300000|2021-10-18 14:45:00|6606.56|6606.56|6606.42|6606.42|6606.56|6606.56|6603.24|6603.24|0
1634568600000|2021-10-18 14:50:00|6606.11|6606.11|6607.22|6607.22|6608.31|6608.31|6605.18|6605.18|0
1634568900000|2021-10-18 14:55:00|6606.9|6606.9|6609.69|6609.69|6609.94|6609.94|6605.81|6605.81|0
1634569200000|2021-10-18 15:00:00|6609.87|6609.87|6611.96|6611.96|6611.96|6611.96|6607.53|6607.53|0
1634569500000|2021-10-18 15:05:00|6612.28|6612.28|6615.58|6615.58|6616.01|6616.01|6611.36|6611.36|0
1634569800000|2021-10-18 15:10:00|6615.23|6615.23|6614|6614|6615.66|6615.66|6612.71|6612.71|0
1634570100000|2021-10-18 15:15:00|6613.81|6613.81|6615.45|6615.45|6616.35|6616.35|6611.5|6611.5|0
1634570400000|2021-10-18 15:20:00|6616.21|6616.21|6621.33|6621.33|6621.67|6621.67|6615.83|6615.83|0
1634570700000|2021-10-18 15:25:00|6620.97|6620.97|6617.28|6617.28|6621.17|6621.17|6615.84|6615.84|0
1634627700000|2021-10-19 07:15:00|6632.92|6632.92|6626.98|6626.98|6636.08|6636.08|6626.98|6626.98|0
1634628000000|2021-10-19 07:20:00|6626.48|6626.48|6629.64|6629.64|6631.65|6631.65|6625.43|6625.43|0
1634628300000|2021-10-19 07:25:00|6629.27|6629.27|6627.36|6627.36|6631.24|6631.24|6625.55|6625.55|0
1634628600000|2021-10-19 07:30:00|6627|6627|6634.97|6634.97|6635.01|6635.01|6627|6627|0
1634628900000|2021-10-19 07:35:00|6635.46|6635.46|6635.81|6635.81|6638.61|6638.61|6633|6633|0
1634629200000|2021-10-19 07:40:00|6635.49|6635.49|6639.62|6639.62|6639.62|6639.62|6633.37|6633.37|0
1634629500000|2021-10-19 07:45:00|6640.12|6640.12|6642.3|6642.3|6643.23|6643.23|6639.25|6639.25|0
1634629800000|2021-10-19 07:50:00|6642.59|6642.59|6646.68|6646.68|6646.68|6646.68|6638.04|6638.04|0
1634630100000|2021-10-19 07:55:00|6646.89|6646.89|6641.52|6641.52|6652.28|6652.28|6641.52|6641.52|0
1634630400000|2021-10-19 08:00:00|6639.34|6639.34|6643.31|6643.31|6643.84|6643.84|6636.97|6636.97|0
1634630700000|2021-10-19 08:05:00|6643.67|6643.67|6652.37|6652.37|6652.37|6652.37|6641.67|6641.67|0
1634631000000|2021-10-19 08:10:00|6652.02|6652.02|6651.16|6651.16|6653.62|6653.62|6650.12|6650.12|0
1634631300000|2021-10-19 08:15:00|6649.74|6649.74|6644.69|6644.69|6652.14|6652.14|6642.39|6642.39|0
1634631600000|2021-10-19 08:20:00|6645.07|6645.07|6643.99|6643.99|6646.73|6646.73|6643.36|6643.36|0
1634631900000|2021-10-19 08:25:00|6643.81|6643.81|6637.15|6637.15|6643.81|6643.81|6636.96|6636.96|0
1634632200000|2021-10-19 08:30:00|6636.39|6636.39|6626.23|6626.23|6636.39|6636.39|6626.23|6626.23|0
1634632500000|2021-10-19 08:35:00|6626.42|6626.42|6618.11|6618.11|6627.18|6627.18|6614.39|6614.39|0
1634632800000|2021-10-19 08:40:00|6617.79|6617.79|6620.67|6620.67|6622.79|6622.79|6617.42|6617.42|0
1634633100000|2021-10-19 08:45:00|6620.29|6620.29|6617.66|6617.66|6621.05|6621.05|6617.66|6617.66|0
1634633400000|2021-10-19 08:50:00|6618.04|6618.04|6610.49|6610.49|6618.29|6618.29|6610.49|6610.49|0
1634633700000|2021-10-19 08:55:00|6610.87|6610.87|6613.71|6613.71|6613.71|6613.71|6609.87|6609.87|0
1634634000000|2021-10-19 09:00:00|6613.74|6613.74|6615.27|6615.27|6615.27|6615.27|6610.76|6610.76|0
1634634300000|2021-10-19 09:05:00|6615.98|6615.98|6615.48|6615.48|6617.91|6617.91|6615.48|6615.48|0
1634634600000|2021-10-19 09:10:00|6615.83|6615.83|6618.99|6618.99|6618.99|6618.99|6614.77|6614.77|0
1634634900000|2021-10-19 09:15:00|6619.37|6619.37|6619.15|6619.15|6620.5|6620.5|6619.15|6619.15|0
1634635200000|2021-10-19 09:20:00|6619.52|6619.52|6625.45|6625.45|6626.51|6626.51|6618.98|6618.98|0
1634635500000|2021-10-19 09:25:00|6625.75|6625.75|6628.43|6628.43|6628.64|6628.64|6625.24|6625.24|0
1634635800000|2021-10-19 09:30:00|6628.79|6628.79|6630.29|6630.29|6631.63|6631.63|6628.24|6628.24|0
1634636100000|2021-10-19 09:35:00|6629.54|6629.54|6623.86|6623.86|6629.54|6629.54|6623.86|6623.86|0
1634636400000|2021-10-19 09:40:00|6623.67|6623.67|6624.43|6624.43|6626.32|6626.32|6622.85|6622.85|0
1634636700000|2021-10-19 09:45:00|6624.62|6624.62|6623.85|6623.85|6627|6627|6623.09|6623.09|0
1634637000000|2021-10-19 09:50:00|6624.43|6624.43|6621.8|6621.8|6624.43|6624.43|6620.93|6620.93|0
1634637300000|2021-10-19 09:55:00|6621.19|6621.19|6619.43|6619.43|6621.19|6621.19|6618.53|6618.53|0
1634637600000|2021-10-19 10:00:00|6618.94|6618.94|6616.47|6616.47|6620.28|6620.28|6616.47|6616.47|0
1634637900000|2021-10-19 10:05:00|6615.76|6615.76|6614.29|6614.29|6616.83|6616.83|6613.29|6613.29|0
1634638200000|2021-10-19 10:10:00|6614.08|6614.08|6617.19|6617.19|6618.42|6618.42|6614.08|6614.08|0
1634638500000|2021-10-19 10:15:00|6616.84|6616.84|6615.8|6615.8|6619.79|6619.79|6615.8|6615.8|0
1634638800000|2021-10-19 10:20:00|6615.44|6615.44|6616.25|6616.25|6616.39|6616.39|6614.57|6614.57|0
1634639100000|2021-10-19 10:25:00|6616.57|6616.57|6623.71|6623.71|6623.71|6623.71|6616.54|6616.54|0
1634639400000|2021-10-19 10:30:00|6624|6624|6624.38|6624.38|6624.67|6624.67|6622.85|6622.85|0
1634639700000|2021-10-19 10:35:00|6624.67|6624.67|6623.33|6623.33|6625.11|6625.11|6622.91|6622.91|0
1634640000000|2021-10-19 10:40:00|6623.69|6623.69|6623.02|6623.02|6624.41|6624.41|6621.8|6621.8|0
1634640300000|2021-10-19 10:45:00|6623.78|6623.78|6625.77|6625.77|6626.44|6626.44|6623.78|6623.78|0
1634640600000|2021-10-19 10:50:00|6625.58|6625.58|6629.21|6629.21|6629.21|6629.21|6624.62|6624.62|0
1634640900000|2021-10-19 10:55:00|6629.51|6629.51|6630.69|6630.69|6632.25|6632.25|6629.21|6629.21|0
1634641200000|2021-10-19 11:00:00|6630.4|6630.4|6630.94|6630.94|6633.12|6633.12|6628.28|6628.28|0
1634641500000|2021-10-19 11:05:00|6630.59|6630.59|6628.43|6628.43|6630.59|6630.59|6627.83|6627.83|0
1634641800000|2021-10-19 11:10:00|6628.05|6628.05|6628.95|6628.95|6629.3|6629.3|6626.65|6626.65|0
1634642100000|2021-10-19 11:15:00|6628.45|6628.45|6631.2|6631.2|6632.5|6632.5|6628.44|6628.44|0
1634642400000|2021-10-19 11:20:00|6631.01|6631.01|6627.63|6627.63|6631.93|6631.93|6627.28|6627.28|0
1634642700000|2021-10-19 11:25:00|6626.87|6626.87|6625.95|6625.95|6626.87|6626.87|6625.03|6625.03|0
1634643000000|2021-10-19 11:30:00|6626.16|6626.16|6622.48|6622.48|6626.16|6626.16|6620.5|6620.5|0
1634643300000|2021-10-19 11:35:00|6623.19|6623.19|6623.24|6623.24|6624.55|6624.55|6622.83|6622.83|0
1634643600000|2021-10-19 11:40:00|6623.56|6623.56|6624.13|6624.13|6624.81|6624.81|6623.06|6623.06|0
1634643900000|2021-10-19 11:45:00|6623.94|6623.94|6619.97|6619.97|6623.94|6623.94|6619.97|6619.97|0
1634644200000|2021-10-19 11:50:00|6620.61|6620.61|6624.92|6624.92|6624.92|6624.92|6620.61|6620.61|0
1634644500000|2021-10-19 11:55:00|6625.21|6625.21|6628.24|6628.24|6628.24|6628.24|6625.21|6625.21|0
1634644800000|2021-10-19 12:00:00|6627.74|6627.74|6626.88|6626.88|6627.74|6627.74|6625.96|6625.96|0
1634645100000|2021-10-19 12:05:00|6626.5|6626.5|6627.04|6627.04|6627.04|6627.04|6624.27|6624.27|0
1634645400000|2021-10-19 12:10:00|6627.36|6627.36|6626.76|6626.76|6627.4|6627.4|6626.43|6626.43|0
1634645700000|2021-10-19 12:15:00|6626.57|6626.57|6622.91|6622.91|6626.57|6626.57|6622.1|6622.1|0
1634646000000|2021-10-19 12:20:00|6622.35|6622.35|6611.86|6611.86|6622.35|6622.35|6611.86|6611.86|0
1634646300000|2021-10-19 12:25:00|6611.3|6611.3|6612.35|6612.35|6613.67|6613.67|6610.93|6610.93|0
1634646600000|2021-10-19 12:30:00|6610.21|6610.21|6610.54|6610.54|6611.4|6611.4|6609.62|6609.62|0
1634646900000|2021-10-19 12:35:00|6610.9|6610.9|6612.85|6612.85|6612.85|6612.85|6610.9|6610.9|0
1634647200000|2021-10-19 12:40:00|6612.13|6612.13|6610.78|6610.78|6612.13|6612.13|6609.05|6609.05|0
1634647500000|2021-10-19 12:45:00|6610.42|6610.42|6612.35|6612.35|6612.64|6612.64|6608.71|6608.71|0
1634647800000|2021-10-19 12:50:00|6612.54|6612.54|6613.48|6613.48|6614.46|6614.46|6611.22|6611.22|0
1634648100000|2021-10-19 12:55:00|6613.78|6613.78|6608.61|6608.61|6613.78|6613.78|6608.61|6608.61|0
1634648400000|2021-10-19 13:00:00|6608.98|6608.98|6605.46|6605.46|6608.98|6608.98|6603.51|6603.51|0
1634648700000|2021-10-19 13:05:00|6604.97|6604.97|6606.67|6606.67|6607.52|6607.52|6603.37|6603.37|0
1634649000000|2021-10-19 13:10:00|6606.35|6606.35|6609.12|6609.12|6609.31|6609.31|6606.35|6606.35|0
1634649300000|2021-10-19 13:15:00|6608.76|6608.76|6611.79|6611.79|6612.93|6612.93|6607.49|6607.49|0
1634649600000|2021-10-19 13:20:00|6612.16|6612.16|6604.89|6604.89|6613.3|6613.3|6604.89|6604.89|0
1634649900000|2021-10-19 13:25:00|6604.25|6604.25|6597.15|6597.15|6604.25|6604.25|6596.81|6596.81|0
1634650200000|2021-10-19 13:30:00|6596.86|6596.86|6591.11|6591.11|6597.24|6597.24|6589.24|6589.24|0
1634650500000|2021-10-19 13:35:00|6590.81|6590.81|6585.7|6585.7|6591.11|6591.11|6585.32|6585.32|0
1634650800000|2021-10-19 13:40:00|6586.34|6586.34|6583.98|6583.98|6591.54|6591.54|6583.98|6583.98|0
1634651100000|2021-10-19 13:45:00|6584.47|6584.47|6580.2|6580.2|6585|6585|6579.91|6579.91|0
1634651400000|2021-10-19 13:50:00|6580.7|6580.7|6581.52|6581.52|6584.03|6584.03|6579.15|6579.15|0
1634651700000|2021-10-19 13:55:00|6581.84|6581.84|6576.39|6576.39|6581.84|6581.84|6574.13|6574.13|0
1634652000000|2021-10-19 14:00:00|6575.63|6575.63|6585.6|6585.6|6585.6|6585.6|6575.25|6575.25|0
1634652300000|2021-10-19 14:05:00|6586.1|6586.1|6592.13|6592.13|6592.71|6592.71|6586.1|6586.1|0
1634652600000|2021-10-19 14:10:00|6592.42|6592.42|6590.76|6590.76|6593.23|6593.23|6588.29|6588.29|0
1634652900000|2021-10-19 14:15:00|6591.13|6591.13|6589.71|6589.71|6591.13|6591.13|6586.55|6586.55|0
1634653200000|2021-10-19 14:20:00|6589.9|6589.9|6590.77|6590.77|6590.77|6590.77|6585.11|6585.11|0
1634653500000|2021-10-19 14:25:00|6591.12|6591.12|6595.72|6595.72|6595.82|6595.82|6590.45|6590.45|0
1634653800000|2021-10-19 14:30:00|6596.47|6596.47|6595.05|6595.05|6599.77|6599.77|6594.38|6594.38|0
1634654100000|2021-10-19 14:35:00|6595.43|6595.43|6583.3|6583.3|6595.79|6595.79|6583.3|6583.3|0
1634654400000|2021-10-19 14:40:00|6583.8|6583.8|6582.81|6582.81|6585.45|6585.45|6582.49|6582.49|0
1634654700000|2021-10-19 14:45:00|6582.1|6582.1|6581.25|6581.25|6582.1|6582.1|6579.22|6579.22|0
1634655000000|2021-10-19 14:50:00|6580.75|6580.75|6590.47|6590.47|6592.76|6592.76|6580.75|6580.75|0
1634655300000|2021-10-19 14:55:00|6591.23|6591.23|6604.55|6604.55|6604.55|6604.55|6590.94|6590.94|0
1634655600000|2021-10-19 15:00:00|6605.05|6605.05|6609.68|6609.68|6609.87|6609.87|6602.55|6602.55|0
1634655900000|2021-10-19 15:05:00|6608.56|6608.56|6613.22|6613.22|6613.54|6613.54|6606.22|6606.22|0
1634656200000|2021-10-19 15:10:00|6613.51|6613.51|6613.52|6613.52|6614.91|6614.91|6612.95|6612.95|0
1634656500000|2021-10-19 15:15:00|6613.94|6613.94|6608.56|6608.56|6615.1|6615.1|6608.56|6608.56|0
1634656800000|2021-10-19 15:20:00|6608.27|6608.27|6612.2|6612.2|6612.49|6612.49|6608.27|6608.27|0
1634657100000|2021-10-19 15:25:00|6612.56|6612.56|6614.95|6614.95|6616.15|6616.15|6611.68|6611.68|0
1634714100000|2021-10-20 07:15:00|6603.79|6603.79|6604.45|6604.45|6608.49|6608.49|6601|6601|0
1634714400000|2021-10-20 07:20:00|6604.83|6604.83|6602.5|6602.5|6605.39|6605.39|6600.72|6600.72|0
1634714700000|2021-10-20 07:25:00|6603.21|6603.21|6606.82|6606.82|6607.96|6607.96|6602.5|6602.5|0
1634715000000|2021-10-20 07:30:00|6607.96|6607.96|6599.64|6599.64|6609.59|6609.59|6599.64|6599.64|0
1634715300000|2021-10-20 07:35:00|6600.21|6600.21|6588.79|6588.79|6600.21|6600.21|6586.71|6586.71|0
1634715600000|2021-10-20 07:40:00|6588.98|6588.98|6588.88|6588.88|6592.29|6592.29|6587.81|6587.81|0
1634715900000|2021-10-20 07:45:00|6589.23|6589.23|6583.12|6583.12|6590.56|6590.56|6583.12|6583.12|0
1634716200000|2021-10-20 07:50:00|6582.83|6582.83|6583.65|6583.65|6587.33|6587.33|6582.83|6582.83|0
1634716500000|2021-10-20 07:55:00|6583.33|6583.33|6584.92|6584.92|6584.92|6584.92|6580.92|6580.92|0
1634716800000|2021-10-20 08:00:00|6584.63|6584.63|6584.71|6584.71|6586.86|6586.86|6581.61|6581.61|0
1634717100000|2021-10-20 08:05:00|6584.36|6584.36|6589.54|6589.54|6589.54|6589.54|6583.69|6583.69|0
1634717400000|2021-10-20 08:10:00|6590.69|6590.69|6590.94|6590.94|6592.58|6592.58|6587.03|6587.03|0
1634717700000|2021-10-20 08:15:00|6590.65|6590.65|6595.99|6595.99|6595.99|6595.99|6589.4|6589.4|0
1634718000000|2021-10-20 08:20:00|6595.67|6595.67|6599.2|6599.2|6599.45|6599.45|6595.67|6595.67|0
1634718300000|2021-10-20 08:25:00|6599.39|6599.39|6595.81|6595.81|6599.39|6599.39|6594.23|6594.23|0
1634718600000|2021-10-20 08:30:00|6595.05|6595.05|6592.12|6592.12|6595.43|6595.43|6591.57|6591.57|0
1634718900000|2021-10-20 08:35:00|6592.89|6592.89|6595.88|6595.88|6597.69|6597.69|6592.89|6592.89|0
1634719200000|2021-10-20 08:40:00|6594.89|6594.89|6588.69|6588.69|6594.89|6594.89|6588.05|6588.05|0
1634719500000|2021-10-20 08:45:00|6589.05|6589.05|6593.33|6593.33|6593.68|6593.68|6589.05|6589.05|0
1634719800000|2021-10-20 08:50:00|6593.68|6593.68|6600.01|6600.01|6600.47|6600.47|6593.68|6593.68|0
1634720100000|2021-10-20 08:55:00|6599.63|6599.63|6606.39|6606.39|6606.39|6606.39|6599.39|6599.39|0
1634720400000|2021-10-20 09:00:00|6606.95|6606.95|6613.95|6613.95|6613.95|6613.95|6606.63|6606.63|0
1634720700000|2021-10-20 09:05:00|6612.47|6612.47|6607.57|6607.57|6612.47|6612.47|6606.98|6606.98|0
1634721000000|2021-10-20 09:10:00|6606.94|6606.94|6605.16|6605.16|6608.48|6608.48|6605.16|6605.16|0
1634721300000|2021-10-20 09:15:00|6604.81|6604.81|6609.43|6609.43|6609.43|6609.43|6602.52|6602.52|0
1634721600000|2021-10-20 09:20:00|6609.08|6609.08|6608.52|6608.52|6611.65|6611.65|6608.52|6608.52|0
1634721900000|2021-10-20 09:25:00|6608.84|6608.84|6603.61|6603.61|6608.84|6608.84|6603.25|6603.25|0
1634722200000|2021-10-20 09:30:00|6604.1|6604.1|6603.28|6603.28|6605.76|6605.76|6601.87|6601.87|0
1634722500000|2021-10-20 09:35:00|6603.09|6603.09|6607.84|6607.84|6608.14|6608.14|6601.95|6601.95|0
1634722800000|2021-10-20 09:40:00|6607.55|6607.55|6609.37|6609.37|6609.75|6609.75|6605.2|6605.2|0
1634723100000|2021-10-20 09:45:00|6609.58|6609.58|6608.02|6608.02|6610.54|6610.54|6608.02|6608.02|0
1634723400000|2021-10-20 09:50:00|6608.38|6608.38|6611.03|6611.03|6611.71|6611.71|6607.88|6607.88|0
1634723700000|2021-10-20 09:55:00|6611.35|6611.35|6611.02|6611.02|6612.5|6612.5|6609.36|6609.36|0
1634724000000|2021-10-20 10:00:00|6611.23|6611.23|6614.12|6614.12|6614.12|6614.12|6608.95|6608.95|0
1634724300000|2021-10-20 10:05:00|6614.88|6614.88|6612.59|6612.59|6615.2|6615.2|6612.1|6612.1|0
1634724600000|2021-10-20 10:10:00|6613.35|6613.35|6616.55|6616.55|6616.93|6616.93|6613.06|6613.06|0
1634724900000|2021-10-20 10:15:00|6617.05|6617.05|6620.41|6620.41|6621.14|6621.14|6616.95|6616.95|0
1634725200000|2021-10-20 10:20:00|6620.12|6620.12|6628.22|6628.22|6628.22|6628.22|6618.29|6618.29|0
1634725500000|2021-10-20 10:25:00|6628.64|6628.64|6625.73|6625.73|6628.64|6628.64|6625.43|6625.43|0
1634725800000|2021-10-20 10:30:00|6625.34|6625.34|6619.93|6619.93|6625.56|6625.56|6619.62|6619.62|0
1634726100000|2021-10-20 10:35:00|6620.29|6620.29|6617.23|6617.23|6620.88|6620.88|6616.31|6616.31|0
1634726400000|2021-10-20 10:40:00|6617.62|6617.62|6617.77|6617.77|6617.97|6617.97|6615.81|6615.81|0
1634726700000|2021-10-20 10:45:00|6617.14|6617.14|6612.11|6612.11|6617.14|6617.14|6611.4|6611.4|0
1634727000000|2021-10-20 10:50:00|6611.76|6611.76|6610.29|6610.29|6613.55|6613.55|6610.29|6610.29|0
1634727300000|2021-10-20 10:55:00|6610.65|6610.65|6617.55|6617.55|6617.55|6617.55|6610.65|6610.65|0
1634727600000|2021-10-20 11:00:00|6616.79|6616.79|6616.08|6616.08|6618.75|6618.75|6615.73|6615.73|0
1634727900000|2021-10-20 11:05:00|6616.46|6616.46|6615.77|6615.77|6616.46|6616.46|6614.11|6614.11|0
1634728200000|2021-10-20 11:10:00|6616.06|6616.06|6614.76|6614.76|6616.92|6616.92|6614.76|6614.76|0
1634728500000|2021-10-20 11:15:00|6615.08|6615.08|6618.66|6618.66|6618.66|6618.66|6614.55|6614.55|0
1634728800000|2021-10-20 11:20:00|6618.34|6618.34|6615.28|6615.28|6618.34|6618.34|6615.28|6615.28|0
1634729100000|2021-10-20 11:25:00|6614.99|6614.99|6617.39|6617.39|6618.03|6618.03|6614.25|6614.25|0
1634729400000|2021-10-20 11:30:00|6617.97|6617.97|6623.94|6623.94|6624.44|6624.44|6617.97|6617.97|0
1634729700000|2021-10-20 11:35:00|6624.3|6624.3|6624.91|6624.91|6626.85|6626.85|6624.3|6624.3|0
1634730000000|2021-10-20 11:40:00|6624.62|6624.62|6622.56|6622.56|6624.78|6624.78|6622.56|6622.56|0
1634730300000|2021-10-20 11:45:00|6622.2|6622.2|6622.83|6622.83|6624.16|6624.16|6621.85|6621.85|0
1634730600000|2021-10-20 11:50:00|6622.52|6622.52|6625.54|6625.54|6625.65|6625.65|6621.54|6621.54|0
1634730900000|2021-10-20 11:55:00|6625.04|6625.04|6627.91|6627.91|6629.18|6629.18|6624.28|6624.28|0
1634731200000|2021-10-20 12:00:00|6627.62|6627.62|6626.15|6626.15|6630.46|6630.46|6626.15|6626.15|0
1634731500000|2021-10-20 12:05:00|6626.73|6626.73|6633.02|6633.02|6633.7|6633.7|6626.73|6626.73|0
1634731800000|2021-10-20 12:10:00|6632.67|6632.67|6633.61|6633.61|6633.99|6633.99|6629.04|6629.04|0
1634732100000|2021-10-20 12:15:00|6633.9|6633.9|6627.84|6627.84|6633.9|6633.9|6627.84|6627.84|0
1634732400000|2021-10-20 12:20:00|6627.63|6627.63|6626.18|6626.18|6630.29|6630.29|6625.57|6625.57|0
1634732700000|2021-10-20 12:25:00|6626.47|6626.47|6624.76|6624.76|6627.86|6627.86|6624.06|6624.06|0
1634733000000|2021-10-20 12:30:00|6625.08|6625.08|6625.56|6625.56|6628.12|6628.12|6623.78|6623.78|0
1634733300000|2021-10-20 12:35:00|6626.05|6626.05|6622.75|6622.75|6626.32|6626.32|6622.75|6622.75|0
1634733600000|2021-10-20 12:40:00|6623.11|6623.11|6621.37|6621.37|6623.99|6623.99|6621.21|6621.21|0
1634733900000|2021-10-20 12:45:00|6622.09|6622.09|6619.7|6619.7|6622.31|6622.31|6619.7|6619.7|0
1634734200000|2021-10-20 12:50:00|6619.35|6619.35|6620.48|6620.48|6622.01|6622.01|6618.57|6618.57|0
1634734500000|2021-10-20 12:55:00|6619.99|6619.99|6614.15|6614.15|6620.75|6620.75|6614.15|6614.15|0
1634734800000|2021-10-20 13:00:00|6614.51|6614.51|6613.3|6613.3|6616.76|6616.76|6611.23|6611.23|0
1634735100000|2021-10-20 13:05:00|6612.66|6612.66|6617.77|6617.77|6617.77|6617.77|6609.97|6609.97|0
1634735400000|2021-10-20 13:10:00|6617.95|6617.95|6618.54|6618.54|6620.15|6620.15|6617.31|6617.31|0
1634735700000|2021-10-20 13:15:00|6618.18|6618.18|6617.32|6617.32|6618.56|6618.56|6615.5|6615.5|0
1634736000000|2021-10-20 13:20:00|6617.68|6617.68|6616.94|6616.94|6618.42|6618.42|6616.44|6616.44|0
1634736300000|2021-10-20 13:25:00|6617.58|6617.58|6616.71|6616.71|6622.14|6622.14|6616.21|6616.21|0
1634736600000|2021-10-20 13:30:00|6616.42|6616.42|6612.75|6612.75|6616.42|6616.42|6608.84|6608.84|0
1634736900000|2021-10-20 13:35:00|6613.24|6613.24|6611.83|6611.83|6614.02|6614.02|6610.17|6610.17|0
1634737200000|2021-10-20 13:40:00|6612.12|6612.12|6605.81|6605.81|6616.27|6616.27|6605.8|6605.8|0
1634737500000|2021-10-20 13:45:00|6606.13|6606.13|6608.08|6608.08|6608.72|6608.72|6604.48|6604.48|0
1634737800000|2021-10-20 13:50:00|6608.4|6608.4|6602.51|6602.51|6608.4|6608.4|6601.54|6601.54|0
1634738100000|2021-10-20 13:55:00|6602.19|6602.19|6602.82|6602.82|6603.86|6603.86|6600.01|6600.01|0
1634738400000|2021-10-20 14:00:00|6602.51|6602.51|6613.9|6613.9|6614.09|6614.09|6602.19|6602.19|0
1634738700000|2021-10-20 14:05:00|6613.69|6613.69|6621.75|6621.75|6621.75|6621.75|6613.69|6613.69|0
1634739000000|2021-10-20 14:10:00|6623.25|6623.25|6633.3|6633.3|6634.75|6634.75|6623.25|6623.25|0
1634739300000|2021-10-20 14:15:00|6632.92|6632.92|6633.17|6633.17|6633.74|6633.74|6630.05|6630.05|0
1634739600000|2021-10-20 14:20:00|6632.85|6632.85|6636.48|6636.48|6637.92|6637.92|6632.85|6632.85|0
1634739900000|2021-10-20 14:25:00|6636.29|6636.29|6634.66|6634.66|6637.07|6637.07|6631.29|6631.29|0
1634740200000|2021-10-20 14:30:00|6634.34|6634.34|6643.75|6643.75|6643.75|6643.75|6632.77|6632.77|0
1634740500000|2021-10-20 14:35:00|6644.07|6644.07|6641.95|6641.95|6645.13|6645.13|6640.36|6640.36|0
1634740800000|2021-10-20 14:40:00|6642.33|6642.33|6643.89|6643.89|6644.28|6644.28|6641.41|6641.41|0
1634741100000|2021-10-20 14:45:00|6643.58|6643.58|6640.05|6640.05|6643.58|6643.58|6639.46|6639.46|0
1634741400000|2021-10-20 14:50:00|6640.37|6640.37|6640.34|6640.34|6643.52|6643.52|6638.26|6638.26|0
1634741700000|2021-10-20 14:55:00|6640.7|6640.7|6638.54|6638.54|6641.58|6641.58|6637.39|6637.39|0
1634742000000|2021-10-20 15:00:00|6638.22|6638.22|6638.25|6638.25|6641.28|6641.28|6638.22|6638.22|0
1634742300000|2021-10-20 15:05:00|6637.96|6637.96|6642.34|6642.34|6642.68|6642.68|6637.57|6637.57|0
1634742600000|2021-10-20 15:10:00|6642.7|6642.7|6644.99|6644.99|6645.18|6645.18|6641.84|6641.84|0
1634742900000|2021-10-20 15:15:00|6644.49|6644.49|6640.53|6640.53|6644.88|6644.88|6640.53|6640.53|0
1634743200000|2021-10-20 15:20:00|6640.71|6640.71|6643.78|6643.78|6645.45|6645.45|6639.74|6639.74|0
1634743500000|2021-10-20 15:25:00|6643.49|6643.49|6641.43|6641.43|6644.03|6644.03|6638.64|6638.64|0
1634800500000|2021-10-21 07:15:00|6600.8|6600.8|6606.56|6606.56|6606.56|6606.56|6597.79|6597.79|0
1634800800000|2021-10-21 07:20:00|6608.05|6608.05|6612.1|6612.1|6616.91|6616.91|6608.05|6608.05|0
1634801100000|2021-10-21 07:25:00|6612.68|6612.68|6614.79|6614.79|6617.05|6617.05|6609.98|6609.98|0
1634801400000|2021-10-21 07:30:00|6614.43|6614.43|6621.28|6621.28|6621.63|6621.63|6613.45|6613.45|0
1634801700000|2021-10-21 07:35:00|6621.86|6621.86|6617.18|6617.18|6622.23|6622.23|6616.86|6616.86|0
1634802000000|2021-10-21 07:40:00|6617.5|6617.5|6621.63|6621.63|6621.63|6621.63|6617.5|6617.5|0
1634802300000|2021-10-21 07:45:00|6622.13|6622.13|6628.72|6628.72|6629.81|6629.81|6622.13|6622.13|0
1634802600000|2021-10-21 07:50:00|6628.34|6628.34|6632.36|6632.36|6632.46|6632.46|6628.34|6628.34|0
1634802900000|2021-10-21 07:55:00|6632.04|6632.04|6627.87|6627.87|6635.11|6635.11|6627.87|6627.87|0
1634803200000|2021-10-21 08:00:00|6629.77|6629.77|6626.46|6626.46|6630.13|6630.13|6626.46|6626.46|0
1634803500000|2021-10-21 08:05:00|6626.16|6626.16|6622.78|6622.78|6628.77|6628.77|6622.14|6622.14|0
1634803800000|2021-10-21 08:10:00|6622.28|6622.28|6624.81|6624.81|6627.21|6627.21|6620.63|6620.63|0
1634804100000|2021-10-21 08:15:00|6626.08|6626.08|6620.37|6620.37|6626.08|6626.08|6620.37|6620.37|0
1634804400000|2021-10-21 08:20:00|6619.99|6619.99|6619.81|6619.81|6621.15|6621.15|6614.1|6614.1|0
1634804700000|2021-10-21 08:25:00|6620.96|6620.96|6620.46|6620.46|6623.24|6623.24|6619.33|6619.33|0
1634805000000|2021-10-21 08:30:00|6620.11|6620.11|6626.74|6626.74|6626.74|6626.74|6619.73|6619.73|0
1634805300000|2021-10-21 08:35:00|6626.36|6626.36|6622.69|6622.69|6626.36|6626.36|6620.85|6620.85|0
1634805600000|2021-10-21 08:40:00|6622.06|6622.06|6631.46|6631.46|6631.46|6631.46|6621.42|6621.42|0
1634805900000|2021-10-21 08:45:00|6631.1|6631.1|6631.03|6631.03|6631.4|6631.4|6628.22|6628.22|0
1634806200000|2021-10-21 08:50:00|6631.52|6631.52|6630.38|6630.38|6633.63|6633.63|6630.38|6630.38|0
1634806500000|2021-10-21 08:55:00|6630.02|6630.02|6628.01|6628.01|6630.02|6630.02|6627.52|6627.52|0
1634806800000|2021-10-21 09:00:00|6628.51|6628.51|6630.77|6630.77|6630.77|6630.77|6628|6628|0
1634807100000|2021-10-21 09:05:00|6631.06|6631.06|6626.99|6626.99|6631.06|6631.06|6626.99|6626.99|0
1634807400000|2021-10-21 09:10:00|6626.7|6626.7|6628.75|6628.75|6628.75|6628.75|6625.31|6625.31|0
1634807700000|2021-10-21 09:15:00|6629.39|6629.39|6626.36|6626.36|6629.99|6629.99|6626.05|6626.05|0
1634808000000|2021-10-21 09:20:00|6625.87|6625.87|6626.54|6626.54|6629.26|6629.26|6625.55|6625.55|0
1634808300000|2021-10-21 09:25:00|6626.83|6626.83|6630.79|6630.79|6631.28|6631.28|6626.2|6626.2|0
1634808600000|2021-10-21 09:30:00|6630.5|6630.5|6632.56|6632.56|6632.56|6632.56|6629.24|6629.24|0
1634808900000|2021-10-21 09:35:00|6633.44|6633.44|6635.72|6635.72|6635.72|6635.72|6631.56|6631.56|0
1634809200000|2021-10-21 09:40:00|6635.4|6635.4|6638.69|6638.69|6638.69|6638.69|6634.18|6634.18|0
1634809500000|2021-10-21 09:45:00|6638.31|6638.31|6638.67|6638.67|6642.34|6642.34|6638.31|6638.31|0
1634809800000|2021-10-21 09:50:00|6638.31|6638.31|6634.83|6634.83|6639.37|6639.37|6634.83|6634.83|0
1634810100000|2021-10-21 09:55:00|6633.34|6633.34|6639.17|6639.17|6639.17|6639.17|6633.34|6633.34|0
1634810400000|2021-10-21 10:00:00|6639.73|6639.73|6637.09|6637.09|6639.73|6639.73|6630.99|6630.99|0
1634810700000|2021-10-21 10:05:00|6636.8|6636.8|6628.86|6628.86|6637.18|6637.18|6628.47|6628.47|0
1634811000000|2021-10-21 10:10:00|6628.55|6628.55|6621.09|6621.09|6628.55|6628.55|6620.52|6620.52|0
1634811300000|2021-10-21 10:15:00|6621.41|6621.41|6622.91|6622.91|6626|6626|6621.41|6621.41|0
1634811600000|2021-10-21 10:20:00|6622.35|6622.35|6617.9|6617.9|6622.35|6622.35|6615.91|6615.91|0
1634811900000|2021-10-21 10:25:00|6617.58|6617.58|6616.47|6616.47|6618.2|6618.2|6614.41|6614.41|0
1634812200000|2021-10-21 10:30:00|6615.48|6615.48|6615.67|6615.67|6617.46|6617.46|6615.48|6615.48|0
1634812500000|2021-10-21 10:35:00|6615.96|6615.96|6619.47|6619.47|6619.48|6619.48|6615.96|6615.96|0
1634812800000|2021-10-21 10:40:00|6618.71|6618.71|6616.98|6616.98|6618.71|6618.71|6616.6|6616.6|0
1634813100000|2021-10-21 10:45:00|6617.47|6617.47|6618.92|6618.92|6619.42|6619.42|6616.52|6616.52|0
1634813400000|2021-10-21 10:50:00|6618.57|6618.57|6611.79|6611.79|6618.57|6618.57|6609.47|6609.47|0
1634813700000|2021-10-21 10:55:00|6612.14|6612.14|6614.83|6614.83|6614.83|6614.83|6612.14|6612.14|0
1634814000000|2021-10-21 11:00:00|6615.15|6615.15|6613.82|6613.82|6615.43|6615.43|6613.09|6613.09|0
1634814300000|2021-10-21 11:05:00|6614.46|6614.46|6614.35|6614.35|6616.51|6616.51|6614.13|6614.13|0
1634814600000|2021-10-21 11:10:00|6612.82|6612.82|6606.14|6606.14|6612.82|6612.82|6605.72|6605.72|0
1634814900000|2021-10-21 11:15:00|6606.5|6606.5|6607.83|6607.83|6607.94|6607.94|6605.76|6605.76|0
1634815200000|2021-10-21 11:20:00|6608.19|6608.19|6605.39|6605.39|6608.19|6608.19|6604.32|6604.32|0
1634815500000|2021-10-21 11:25:00|6605.2|6605.2|6603.12|6603.12|6605.57|6605.57|6601.27|6601.27|0
1634815800000|2021-10-21 11:30:00|6603.31|6603.31|6600.76|6600.76|6603.6|6603.6|6600.76|6600.76|0
1634816100000|2021-10-21 11:35:00|6601.08|6601.08|6600.8|6600.8|6602.72|6602.72|6600.42|6600.42|0
1634816400000|2021-10-21 11:40:00|6599.81|6599.81|6594.77|6594.77|6600.27|6600.27|6594.77|6594.77|0
1634816700000|2021-10-21 11:45:00|6595.09|6595.09|6595.59|6595.59|6596.45|6596.45|6594.59|6594.59|0
1634817000000|2021-10-21 11:50:00|6595.95|6595.95|6596.7|6596.7|6597.08|6597.08|6595.16|6595.16|0
1634817300000|2021-10-21 11:55:00|6596.38|6596.38|6596.89|6596.89|6599.02|6599.02|6596.38|6596.38|0
1634817600000|2021-10-21 12:00:00|6596.39|6596.39|6597.59|6597.59|6599.57|6599.57|6596.01|6596.01|0
1634817900000|2021-10-21 12:05:00|6597.78|6597.78|6603.95|6603.95|6603.95|6603.95|6597.64|6597.64|0
1634818200000|2021-10-21 12:10:00|6603.76|6603.76|6603.14|6603.14|6603.76|6603.76|6601.51|6601.51|0
1634818500000|2021-10-21 12:15:00|6602.76|6602.76|6602.58|6602.58|6602.76|6602.76|6599.81|6599.81|0
1634818800000|2021-10-21 12:20:00|6602.26|6602.26|6604.65|6604.65|6604.94|6604.94|6602.26|6602.26|0
1634819100000|2021-10-21 12:25:00|6604.01|6604.01|6601.28|6601.28|6604.01|6604.01|6601.28|6601.28|0
1634819400000|2021-10-21 12:30:00|6601.47|6601.47|6606.37|6606.37|6606.37|6606.37|6601.47|6601.47|0
1634819700000|2021-10-21 12:35:00|6606.08|6606.08|6608.05|6608.05|6608.05|6608.05|6605.79|6605.79|0
1634820000000|2021-10-21 12:40:00|6608.37|6608.37|6611.05|6611.05|6611.59|6611.59|6606.68|6606.68|0
1634820300000|2021-10-21 12:45:00|6610.76|6610.76|6609.11|6609.11|6610.76|6610.76|6608.34|6608.34|0
1634820600000|2021-10-21 12:50:00|6609.74|6609.74|6608.1|6608.1|6611.09|6611.09|6608.1|6608.1|0
1634820900000|2021-10-21 12:55:00|6607.46|6607.46|6606.78|6606.78|6608.23|6608.23|6606.35|6606.35|0
1634821200000|2021-10-21 13:00:00|6606.14|6606.14|6606.57|6606.57|6606.9|6606.9|6604.77|6604.77|0
1634821500000|2021-10-21 13:05:00|6606.87|6606.87|6605.82|6605.82|6607.92|6607.92|6604.1|6604.1|0
1634821800000|2021-10-21 13:10:00|6606.14|6606.14|6606.19|6606.19|6607.35|6607.35|6603.32|6603.32|0
1634822100000|2021-10-21 13:15:00|6606.51|6606.51|6603.45|6603.45|6607.33|6607.33|6603.45|6603.45|0
1634822400000|2021-10-21 13:20:00|6603.64|6603.64|6605.21|6605.21|6607.47|6607.47|6602.74|6602.74|0
1634822700000|2021-10-21 13:25:00|6604.9|6604.9|6601.19|6601.19|6604.9|6604.9|6600.91|6600.91|0
1634823000000|2021-10-21 13:30:00|6600.81|6600.81|6598.58|6598.58|6602.17|6602.17|6596.56|6596.56|0
1634823300000|2021-10-21 13:35:00|6598.29|6598.29|6602|6602|6604.17|6604.17|6596.5|6596.5|0
1634823600000|2021-10-21 13:40:00|6601.63|6601.63|6596.83|6596.83|6602.38|6602.38|6596.32|6596.32|0
1634823900000|2021-10-21 13:45:00|6597.15|6597.15|6594.94|6594.94|6597.53|6597.53|6593.26|6593.26|0
1634824200000|2021-10-21 13:50:00|6595.26|6595.26|6599.29|6599.29|6601.64|6601.64|6595.26|6595.26|0
1634824500000|2021-10-21 13:55:00|6599.78|6599.78|6600.9|6600.9|6600.9|6600.9|6597|6597|0
1634824800000|2021-10-21 14:00:00|6601.22|6601.22|6600.83|6600.83|6604.37|6604.37|6600.34|6600.34|0
1634825100000|2021-10-21 14:05:00|6600.51|6600.51|6602.37|6602.37|6602.37|6602.37|6599.23|6599.23|0
1634825400000|2021-10-21 14:10:00|6602.19|6602.19|6599.13|6599.13|6602.19|6602.19|6596.87|6596.87|0
1634825700000|2021-10-21 14:15:00|6599.62|6599.62|6602.52|6602.52|6602.52|6602.52|6598.7|6598.7|0
1634826000000|2021-10-21 14:20:00|6602.33|6602.33|6611.47|6611.47|6611.66|6611.66|6602.02|6602.02|0
1634826300000|2021-10-21 14:25:00|6611.15|6611.15|6614.89|6614.89|6614.89|6614.89|6610.45|6610.45|0
1634826600000|2021-10-21 14:30:00|6615.38|6615.38|6609.65|6609.65|6615.38|6615.38|6609.65|6609.65|0
1634826900000|2021-10-21 14:35:00|6609.27|6609.27|6614.34|6614.34|6614.34|6614.34|6609.27|6609.27|0
1634827200000|2021-10-21 14:40:00|6614.53|6614.53|6613.89|6613.89|6615.89|6615.89|6613.39|6613.39|0
1634827500000|2021-10-21 14:45:00|6614.38|6614.38|6614.05|6614.05|6615.08|6615.08|6612.49|6612.49|0
1634827800000|2021-10-21 14:50:00|6613.69|6613.69|6611.29|6611.29|6613.69|6613.69|6609.91|6609.91|0
1634828100000|2021-10-21 14:55:00|6611.67|6611.67|6609.53|6609.53|6612.77|6612.77|6608.72|6608.72|0
1634828400000|2021-10-21 15:00:00|6609.85|6609.85|6611.81|6611.81|6613.53|6613.53|6607.91|6607.91|0
1634828700000|2021-10-21 15:05:00|6612|6612|6605.94|6605.94|6612|6612|6604.99|6604.99|0
1634829000000|2021-10-21 15:10:00|6605.17|6605.17|6607.61|6607.61|6608.45|6608.45|6602.88|6602.88|0
1634829300000|2021-10-21 15:15:00|6607.8|6607.8|6606.28|6606.28|6608.67|6608.67|6605.75|6605.75|0
1634829600000|2021-10-21 15:20:00|6606.47|6606.47|6605.01|6605.01|6609.03|6609.03|6605.01|6605.01|0
1634829900000|2021-10-21 15:25:00|6605.2|6605.2|6594.21|6594.21|6605.59|6605.59|6592.27|6592.27|0
1634886900000|2021-10-22 07:15:00|6606.46|6606.46|6619.4|6619.4|6619.96|6619.96|6606.46|6606.46|0
1634887200000|2021-10-22 07:20:00|6619.76|6619.76|6629.31|6629.31|6629.31|6629.31|6615.36|6615.36|0
1634887500000|2021-10-22 07:25:00|6629.89|6629.89|6638.61|6638.61|6640.66|6640.66|6629.45|6629.45|0
1634887800000|2021-10-22 07:30:00|6640.07|6640.07|6641.15|6641.15|6652.2|6652.2|6640.07|6640.07|0
1634888100000|2021-10-22 07:35:00|6641.64|6641.64|6654.47|6654.47|6654.47|6654.47|6639.4|6639.4|0
1634888400000|2021-10-22 07:40:00|6653.83|6653.83|6653.58|6653.58|6654.18|6654.18|6651.94|6651.94|0
1634888700000|2021-10-22 07:45:00|6653|6653|6657.47|6657.47|6659.11|6659.11|6651.34|6651.34|0
1634889000000|2021-10-22 07:50:00|6657.16|6657.16|6657.85|6657.85|6660.4|6660.4|6655.35|6655.35|0
1634889300000|2021-10-22 07:55:00|6657.14|6657.14|6655.98|6655.98|6657.14|6657.14|6650.77|6650.77|0
1634889600000|2021-10-22 08:00:00|6655.66|6655.66|6651.56|6651.56|6658.52|6658.52|6648.63|6648.63|0
1634889900000|2021-10-22 08:05:00|6652.05|6652.05|6651.33|6651.33|6654.27|6654.27|6650.05|6650.05|0
1634890200000|2021-10-22 08:10:00|6652.32|6652.32|6656.59|6656.59|6656.59|6656.59|6648.05|6648.05|0
1634890500000|2021-10-22 08:15:00|6657.08|6657.08|6661.4|6661.4|6661.4|6661.4|6656.91|6656.91|0
1634890800000|2021-10-22 08:20:00|6662.16|6662.16|6657.57|6657.57|6662.16|6662.16|6657.57|6657.57|0
1634891100000|2021-10-22 08:25:00|6656.94|6656.94|6656.14|6656.14|6659.72|6659.72|6655.76|6655.76|0
1634891400000|2021-10-22 08:30:00|6655.5|6655.5|6641.81|6641.81|6655.5|6655.5|6641.81|6641.81|0
1634891700000|2021-10-22 08:35:00|6642.57|6642.57|6648.84|6648.84|6648.96|6648.96|6642.38|6642.38|0
1634892000000|2021-10-22 08:40:00|6648.46|6648.46|6648.86|6648.86|6648.86|6648.86|6646.23|6646.23|0
1634892300000|2021-10-22 08:45:00|6648.1|6648.1|6645.09|6645.09|6649.76|6649.76|6645.09|6645.09|0
1634892600000|2021-10-22 08:50:00|6644.74|6644.74|6643.86|6643.86|6645.68|6645.68|6643.86|6643.86|0
1634892900000|2021-10-22 08:55:00|6643.51|6643.51|6637.75|6637.75|6643.83|6643.83|6637.75|6637.75|0
1634893200000|2021-10-22 09:00:00|6637.43|6637.43|6631.19|6631.19|6637.43|6637.43|6631.19|6631.19|0
1634893500000|2021-10-22 09:05:00|6631.68|6631.68|6629.87|6629.87|6632.39|6632.39|6629.78|6629.78|0
1634893800000|2021-10-22 09:10:00|6628.73|6628.73|6629.85|6629.85|6629.85|6629.85|6626.75|6626.75|0
1634894100000|2021-10-22 09:15:00|6630.43|6630.43|6626.41|6626.41|6630.43|6630.43|6625.79|6625.79|0
1634894400000|2021-10-22 09:20:00|6625.65|6625.65|6622.51|6622.51|6626.37|6626.37|6622.34|6622.34|0
1634894700000|2021-10-22 09:25:00|6621.93|6621.93|6620.19|6620.19|6622.07|6622.07|6616.86|6616.86|0
1634895000000|2021-10-22 09:30:00|6620.57|6620.57|6620.8|6620.8|6621.09|6621.09|6618.62|6618.62|0
1634895300000|2021-10-22 09:35:00|6621.29|6621.29|6622.54|6622.54|6623.19|6623.19|6620.95|6620.95|0
1634895600000|2021-10-22 09:40:00|6622.19|6622.19|6624.82|6624.82|6624.82|6624.82|6620.89|6620.89|0
1634895900000|2021-10-22 09:45:00|6625.39|6625.39|6626.96|6626.96|6627.48|6627.48|6625.39|6625.39|0
1634896200000|2021-10-22 09:50:00|6626.67|6626.67|6632.35|6632.35|6633.11|6633.11|6626.67|6626.67|0
1634896500000|2021-10-22 09:55:00|6632.71|6632.71|6634.69|6634.69|6635.52|6635.52|6632.71|6632.71|0
1634896800000|2021-10-22 10:00:00|6633.73|6633.73|6634.27|6634.27|6634.27|6634.27|6632.65|6632.65|0
1634897100000|2021-10-22 10:05:00|6634.65|6634.65|6635.22|6635.22|6635.54|6635.54|6634.06|6634.06|0
1634897400000|2021-10-22 10:10:00|6635.59|6635.59|6638.09|6638.09|6638.27|6638.27|6635.59|6635.59|0
1634897700000|2021-10-22 10:15:00|6637.88|6637.88|6645.87|6645.87|6646.36|6646.36|6637.88|6637.88|0
1634898000000|2021-10-22 10:20:00|6646.29|6646.29|6650.12|6650.12|6651.07|6651.07|6646.19|6646.19|0
1634898300000|2021-10-22 10:25:00|6649.37|6649.37|6649.1|6649.1|6650.63|6650.63|6647.94|6647.94|0
1634898600000|2021-10-22 10:30:00|6648.92|6648.92|6648.93|6648.93|6651.78|6651.78|6648.92|6648.92|0
1634898900000|2021-10-22 10:35:00|6649.51|6649.51|6651.61|6651.61|6651.61|6651.61|6648.86|6648.86|0
1634899200000|2021-10-22 10:40:00|6651.32|6651.32|6649.59|6649.59|6651.32|6651.32|6649.59|6649.59|0
1634899500000|2021-10-22 10:45:00|6649.23|6649.23|6650.16|6650.16|6651.19|6651.19|6649.23|6649.23|0
1634899800000|2021-10-22 10:50:00|6649.78|6649.78|6648.51|6648.51|6650.7|6650.7|6648.51|6648.51|0
1634900100000|2021-10-22 10:55:00|6648.69|6648.69|6652.95|6652.95|6652.95|6652.95|6648.69|6648.69|0
1634900400000|2021-10-22 11:00:00|6654.73|6654.73|6659.65|6659.65|6660.51|6660.51|6654.23|6654.23|0
1634900700000|2021-10-22 11:05:00|6660.37|6660.37|6663.45|6663.45|6664.76|6664.76|6659.29|6659.29|0
1634901000000|2021-10-22 11:10:00|6663.07|6663.07|6662.17|6662.17|6663.07|6663.07|6661.68|6661.68|0
1634901300000|2021-10-22 11:15:00|6662.67|6662.67|6662.79|6662.79|6663.4|6663.4|6660.68|6660.68|0
1634901600000|2021-10-22 11:20:00|6662.23|6662.23|6661.54|6661.54|6662.7|6662.7|6659.28|6659.28|0
1634901900000|2021-10-22 11:25:00|6661.89|6661.89|6662.91|6662.91|6663.27|6663.27|6660.88|6660.88|0
1634902200000|2021-10-22 11:30:00|6663.68|6663.68|6665.43|6665.43|6666.35|6666.35|6663.29|6663.29|0
1634902500000|2021-10-22 11:35:00|6665.72|6665.72|6665.72|6665.72|6667.73|6667.73|6665.72|6665.72|0
1634902800000|2021-10-22 11:40:00|6666.01|6666.01|6666.54|6666.54|6666.54|6666.54|6664.53|6664.53|0
1634903100000|2021-10-22 11:45:00|6666.9|6666.9|6674.89|6674.89|6674.89|6674.89|6665.5|6665.5|0
1634903400000|2021-10-22 11:50:00|6674.39|6674.39|6674.38|6674.38|6675.51|6675.51|6673.6|6673.6|0
1634903700000|2021-10-22 11:55:00|6674.94|6674.94|6673.21|6673.21|6674.94|6674.94|6672.7|6672.7|0
1634904000000|2021-10-22 12:00:00|6673.4|6673.4|6671.23|6671.23|6673.54|6673.54|6671.23|6671.23|0
1634904300000|2021-10-22 12:05:00|6671.55|6671.55|6669.07|6669.07|6671.87|6671.87|6669.04|6669.04|0
1634904600000|2021-10-22 12:10:00|6669.56|6669.56|6666.47|6666.47|6669.56|6669.56|6663.71|6663.71|0
1634904900000|2021-10-22 12:15:00|6666.83|6666.83|6665.18|6665.18|6666.97|6666.97|6665.14|6665.14|0
1634905200000|2021-10-22 12:20:00|6665.89|6665.89|6669.02|6669.02|6670.63|6670.63|6665.89|6665.89|0
1634905500000|2021-10-22 12:25:00|6669.73|6669.73|6669.4|6669.4|6669.73|6669.73|6668.31|6668.31|0
1634905800000|2021-10-22 12:30:00|6669.69|6669.69|6666.97|6666.97|6669.69|6669.69|6665.41|6665.41|0
1634906100000|2021-10-22 12:35:00|6666.61|6666.61|6664.24|6664.24|6666.61|6666.61|6664.24|6664.24|0
1634906400000|2021-10-22 12:40:00|6663.86|6663.86|6662.76|6662.76|6663.86|6663.86|6661.62|6661.62|0
1634906700000|2021-10-22 12:45:00|6663.13|6663.13|6662.18|6662.18|6663.85|6663.85|6662.15|6662.15|0
1634907000000|2021-10-22 12:50:00|6661.68|6661.68|6664.65|6664.65|6666.08|6666.08|6661.68|6661.68|0
1634907300000|2021-10-22 12:55:00|6664.15|6664.15|6662.56|6662.56|6664.15|6664.15|6659.14|6659.14|0
1634907600000|2021-10-22 13:00:00|6661.92|6661.92|6663.56|6663.56|6663.56|6663.56|6660.77|6660.77|0
1634907900000|2021-10-22 13:05:00|6663.78|6663.78|6660.88|6660.88|6664.56|6664.56|6660.16|6660.16|0
1634908200000|2021-10-22 13:10:00|6659.75|6659.75|6661.73|6661.73|6661.73|6661.73|6658.8|6658.8|0
1634908500000|2021-10-22 13:15:00|6662.22|6662.22|6662.52|6662.52|6664.21|6664.21|6661.73|6661.73|0
1634908800000|2021-10-22 13:20:00|6662.2|6662.2|6664.19|6664.19|6665.04|6665.04|6662|6662|0
1634909100000|2021-10-22 13:25:00|6664.48|6664.48|6665.38|6665.38|6667.91|6667.91|6664.48|6664.48|0
1634909400000|2021-10-22 13:30:00|6665.7|6665.7|6669.96|6669.96|6671.69|6671.69|6664.62|6664.62|0
1634909700000|2021-10-22 13:35:00|6670.17|6670.17|6685.41|6685.41|6685.41|6685.41|6669.96|6669.96|0
1634910000000|2021-10-22 13:40:00|6686.04|6686.04|6685.02|6685.02|6686.4|6686.4|6684.31|6684.31|0
1634910300000|2021-10-22 13:45:00|6685.4|6685.4|6685.41|6685.41|6686.71|6686.71|6681.89|6681.89|0
1634910600000|2021-10-22 13:50:00|6685.77|6685.77|6688.58|6688.58|6689.18|6689.18|6682.72|6682.72|0
1634910900000|2021-10-22 13:55:00|6689.29|6689.29|6693.87|6693.87|6693.87|6693.87|6689.29|6689.29|0
1634911200000|2021-10-22 14:00:00|6693.37|6693.37|6687.55|6687.55|6693.82|6693.82|6687.3|6687.3|0
1634911500000|2021-10-22 14:05:00|6687.91|6687.91|6690.63|6690.63|6690.63|6690.63|6685.58|6685.58|0
1634911800000|2021-10-22 14:10:00|6690.13|6690.13|6688.98|6688.98|6690.92|6690.92|6688.1|6688.1|0
1634912100000|2021-10-22 14:15:00|6687.99|6687.99|6688.07|6688.07|6689.66|6689.66|6687.99|6687.99|0
1634912400000|2021-10-22 14:20:00|6688.43|6688.43|6686.76|6686.76|6690.1|6690.1|6686.76|6686.76|0
1634912700000|2021-10-22 14:25:00|6686.47|6686.47|6684.71|6684.71|6686.47|6686.47|6681.97|6681.97|0
1634913000000|2021-10-22 14:30:00|6685.58|6685.58|6681.05|6681.05|6685.58|6685.58|6680.02|6680.02|0
1634913300000|2021-10-22 14:35:00|6681.54|6681.54|6681.09|6681.09|6683.95|6683.95|6680.7|6680.7|0
1634913600000|2021-10-22 14:40:00|6680.71|6680.71|6682.49|6682.49|6683.62|6683.62|6678.28|6678.28|0
1634913900000|2021-10-22 14:45:00|6684.76|6684.76|6688.44|6688.44|6688.79|6688.79|6683.45|6683.45|0
1634914200000|2021-10-22 14:50:00|6688.81|6688.81|6683.74|6683.74|6689.89|6689.89|6683.74|6683.74|0
1634914500000|2021-10-22 14:55:00|6683.55|6683.55|6679.99|6679.99|6684.63|6684.63|6679.64|6679.64|0
1634914800000|2021-10-22 15:00:00|6680.18|6680.18|6682.07|6682.07|6683.03|6683.03|6680.18|6680.18|0
1634915100000|2021-10-22 15:05:00|6682.84|6682.84|6687.26|6687.26|6688.43|6688.43|6682.84|6682.84|0
1634915400000|2021-10-22 15:10:00|6686.95|6686.95|6688.48|6688.48|6691.39|6691.39|6686.19|6686.19|0
1634915700000|2021-10-22 15:15:00|6688.83|6688.83|6685.4|6685.4|6688.83|6688.83|6683.46|6683.46|0
1634916000000|2021-10-22 15:20:00|6684.64|6684.64|6681.35|6681.35|6684.77|6684.77|6680.2|6680.2|0
1634916300000|2021-10-22 15:25:00|6681.53|6681.53|6678.86|6678.86|6683.02|6683.02|6678.36|6678.36|0
1635146100000|2021-10-25 07:15:00|6657.11|6657.11|6649.25|6649.25|6658.38|6658.38|6648.11|6648.11|0
1635146400000|2021-10-25 07:20:00|6649.75|6649.75|6649.24|6649.24|6651.38|6651.38|6646.66|6646.66|0
1635146700000|2021-10-25 07:25:00|6648.89|6648.89|6642.72|6642.72|6649.29|6649.29|6642.4|6642.4|0
1635147000000|2021-10-25 07:30:00|6640.81|6640.81|6636.42|6636.42|6640.81|6640.81|6632.87|6632.87|0
1635147300000|2021-10-25 07:35:00|6635.78|6635.78|6644.14|6644.14|6644.14|6644.14|6635.78|6635.78|0
1635147600000|2021-10-25 07:40:00|6644.5|6644.5|6634.66|6634.66|6644.5|6644.5|6634.66|6634.66|0
1635147900000|2021-10-25 07:45:00|6634.3|6634.3|6631.66|6631.66|6634.68|6634.68|6627.85|6627.85|0
1635148200000|2021-10-25 07:50:00|6631.98|6631.98|6636.32|6636.32|6637.28|6637.28|6631.66|6631.66|0
1635148500000|2021-10-25 07:55:00|6636.54|6636.54|6637.35|6637.35|6638.06|6638.06|6634.34|6634.34|0
1635148800000|2021-10-25 08:00:00|6637.67|6637.67|6638.26|6638.26|6639.12|6639.12|6635.38|6635.38|0
1635149100000|2021-10-25 08:05:00|6638.07|6638.07|6631.4|6631.4|6638.36|6638.36|6631.4|6631.4|0
1635149400000|2021-10-25 08:10:00|6631.08|6631.08|6632.37|6632.37|6634.72|6634.72|6629.41|6629.41|0
1635149700000|2021-10-25 08:15:00|6632.69|6632.69|6629.9|6629.9|6634.2|6634.2|6628.59|6628.59|0
1635150000000|2021-10-25 08:20:00|6629.59|6629.59|6629.7|6629.7|6632.99|6632.99|6627.87|6627.87|0
1635150300000|2021-10-25 08:25:00|6629.4|6629.4|6628.58|6628.58|6630.5|6630.5|6628.51|6628.51|0
1635150600000|2021-10-25 08:30:00|6628.26|6628.26|6630.93|6630.93|6630.93|6630.93|6625.44|6625.44|0
1635150900000|2021-10-25 08:35:00|6630.61|6630.61|6627.9|6627.9|6635.57|6635.57|6627.9|6627.9|0
1635151200000|2021-10-25 08:40:00|6627.55|6627.55|6622.22|6622.22|6628.03|6628.03|6622.22|6622.22|0
1635151500000|2021-10-25 08:45:00|6622.8|6622.8|6625.53|6625.53|6626.23|6626.23|6622.8|6622.8|0
1635151800000|2021-10-25 08:50:00|6625.24|6625.24|6625.24|6625.24|6625.99|6625.99|6622.72|6622.72|0
1635152100000|2021-10-25 08:55:00|6625.05|6625.05|6622.84|6622.84|6625.05|6625.05|6621.77|6621.77|0
1635152400000|2021-10-25 09:00:00|6623.43|6623.43|6627.22|6627.22|6627.22|6627.22|6623.43|6623.43|0
1635152700000|2021-10-25 09:05:00|6627.78|6627.78|6626.15|6626.15|6629.55|6629.55|6625.21|6625.21|0
1635153000000|2021-10-25 09:10:00|6625.83|6625.83|6623.7|6623.7|6625.83|6625.83|6622.61|6622.61|0
1635153300000|2021-10-25 09:15:00|6624.41|6624.41|6624.48|6624.48|6628.5|6628.5|6624.41|6624.41|0
1635153600000|2021-10-25 09:20:00|6624.97|6624.97|6625.48|6625.48|6627.84|6627.84|6624.97|6624.97|0
1635153900000|2021-10-25 09:25:00|6625.29|6625.29|6626.49|6626.49|6628.98|6628.98|6625.29|6625.29|0
1635154200000|2021-10-25 09:30:00|6626.11|6626.11|6626.25|6626.25|6626.25|6626.25|6624.69|6624.69|0
1635154500000|2021-10-25 09:35:00|6626.63|6626.63|6628.33|6628.33|6628.44|6628.44|6626.63|6626.63|0
1635154800000|2021-10-25 09:40:00|6628.7|6628.7|6628.83|6628.83|6629.66|6629.66|6627.03|6627.03|0
1635155100000|2021-10-25 09:45:00|6628.48|6628.48|6627.74|6627.74|6628.96|6628.96|6626.46|6626.46|0
1635155400000|2021-10-25 09:50:00|6628.73|6628.73|6631.59|6631.59|6632.41|6632.41|6628.35|6628.35|0
1635155700000|2021-10-25 09:55:00|6632.09|6632.09|6626.08|6626.08|6632.09|6632.09|6626.08|6626.08|0
1635156000000|2021-10-25 10:00:00|6625.7|6625.7|6626.97|6626.97|6626.97|6626.97|6624.61|6624.61|0
1635156300000|2021-10-25 10:05:00|6627.33|6627.33|6617.41|6617.41|6627.33|6627.33|6616.7|6616.7|0
1635156600000|2021-10-25 10:10:00|6616.13|6616.13|6615.57|6615.57|6618.67|6618.67|6615.24|6615.24|0
1635156900000|2021-10-25 10:15:00|6615.25|6615.25|6614.49|6614.49|6615.57|6615.57|6613.2|6613.2|0
1635157200000|2021-10-25 10:20:00|6613.78|6613.78|6613.29|6613.29|6614.58|6614.58|6613.29|6613.29|0
1635157500000|2021-10-25 10:25:00|6613.1|6613.1|6614.71|6614.71|6615.04|6615.04|6612.33|6612.33|0
1635157800000|2021-10-25 10:30:00|6614|6614|6608.71|6608.71|6614.18|6614.18|6608.71|6608.71|0
1635158100000|2021-10-25 10:35:00|6608.07|6608.07|6604.96|6604.96|6608.95|6608.95|6604.96|6604.96|0
1635158400000|2021-10-25 10:40:00|6605.32|6605.32|6606.03|6606.03|6606.66|6606.66|6605|6605|0
1635158700000|2021-10-25 10:45:00|6606.35|6606.35|6601.86|6601.86|6606.35|6606.35|6601.86|6601.86|0
1635159000000|2021-10-25 10:50:00|6601.5|6601.5|6603.23|6603.23|6605.24|6605.24|6600.45|6600.45|0
1635159300000|2021-10-25 10:55:00|6603.58|6603.58|6605.86|6605.86|6607.07|6607.07|6602.95|6602.95|0
1635159600000|2021-10-25 11:00:00|6605.28|6605.28|6605.34|6605.34|6608.37|6608.37|6603.39|6603.39|0
1635159900000|2021-10-25 11:05:00|6605.64|6605.64|6606.1|6606.1|6607.49|6607.49|6605.51|6605.51|0
1635160200000|2021-10-25 11:10:00|6605.81|6605.81|6604.82|6604.82|6605.98|6605.98|6604.32|6604.32|0
1635160500000|2021-10-25 11:15:00|6605.38|6605.38|6609.26|6609.26|6609.97|6609.97|6605.38|6605.38|0
1635160800000|2021-10-25 11:20:00|6608.68|6608.68|6605.29|6605.29|6608.68|6608.68|6605.29|6605.29|0
1635161100000|2021-10-25 11:25:00|6604.72|6604.72|6600.98|6600.98|6604.91|6604.91|6600.53|6600.53|0
1635161400000|2021-10-25 11:30:00|6601.47|6601.47|6600.49|6600.49|6603.37|6603.37|6600.01|6600.01|0
1635161700000|2021-10-25 11:35:00|6600.31|6600.31|6596.38|6596.38|6600.31|6600.31|6595.15|6595.15|0
1635162000000|2021-10-25 11:40:00|6596.09|6596.09|6601.11|6601.11|6601.47|6601.47|6595.7|6595.7|0
1635162300000|2021-10-25 11:45:00|6601.41|6601.41|6603.86|6603.86|6604.1|6604.1|6601.41|6601.41|0
1635162600000|2021-10-25 11:50:00|6603.48|6603.48|6600.78|6600.78|6603.48|6603.48|6600.58|6600.58|0
1635162900000|2021-10-25 11:55:00|6600.07|6600.07|6600.62|6600.62|6602.18|6602.18|6599.4|6599.4|0
1635163200000|2021-10-25 12:00:00|6600.31|6600.31|6598.71|6598.71|6601.18|6601.18|6598.2|6598.2|0
1635163500000|2021-10-25 12:05:00|6599.35|6599.35|6601.44|6601.44|6601.44|6601.44|6599.16|6599.16|0
1635163800000|2021-10-25 12:10:00|6601.94|6601.94|6603.67|6603.67|6603.85|6603.85|6601.38|6601.38|0
1635164100000|2021-10-25 12:15:00|6603.96|6603.96|6608.56|6608.56|6608.56|6608.56|6603.96|6603.96|0
1635164400000|2021-10-25 12:20:00|6607.57|6607.57|6602.1|6602.1|6607.57|6607.57|6601.78|6601.78|0
1635164700000|2021-10-25 12:25:00|6602.29|6602.29|6603.73|6603.73|6604.29|6604.29|6602.25|6602.25|0
1635165000000|2021-10-25 12:30:00|6604.03|6604.03|6601.08|6601.08|6605.68|6605.68|6600.97|6600.97|0
1635165300000|2021-10-25 12:35:00|6601.57|6601.57|6602.01|6602.01|6602.59|6602.59|6601.01|6601.01|0
1635165600000|2021-10-25 12:40:00|6601.15|6601.15|6599.08|6599.08|6602.52|6602.52|6599.08|6599.08|0
1635165900000|2021-10-25 12:45:00|6599.4|6599.4|6599.02|6599.02|6600.21|6600.21|6598.1|6598.1|0
1635166200000|2021-10-25 12:50:00|6599.51|6599.51|6603.65|6603.65|6604.4|6604.4|6599.51|6599.51|0
1635166500000|2021-10-25 12:55:00|6603.29|6603.29|6602.36|6602.36|6604.18|6604.18|6601.64|6601.64|0
1635166800000|2021-10-25 13:00:00|6602.67|6602.67|6607.26|6607.26|6608.64|6608.64|6602.67|6602.67|0
1635167100000|2021-10-25 13:05:00|6606.97|6606.97|6605.37|6605.37|6607.44|6607.44|6605.37|6605.37|0
1635167400000|2021-10-25 13:10:00|6605.92|6605.92|6604.21|6604.21|6606.51|6606.51|6604.21|6604.21|0
1635167700000|2021-10-25 13:15:00|6603.92|6603.92|6602.98|6602.98|6604.24|6604.24|6598.86|6598.86|0
1635168000000|2021-10-25 13:20:00|6603.36|6603.36|6602.98|6602.98|6604.16|6604.16|6601.81|6601.81|0
1635168300000|2021-10-25 13:25:00|6603.55|6603.55|6606.09|6606.09|6606.41|6606.41|6603.32|6603.32|0
1635168600000|2021-10-25 13:30:00|6606.59|6606.59|6608.05|6608.05|6613.7|6613.7|6603.17|6603.17|0
1635168900000|2021-10-25 13:35:00|6608.37|6608.37|6602.98|6602.98|6608.95|6608.95|6602.79|6602.79|0
1635169200000|2021-10-25 13:40:00|6602.69|6602.69|6601.98|6601.98|6602.69|6602.69|6596.59|6596.59|0
1635169500000|2021-10-25 13:45:00|6602.74|6602.74|6604.81|6604.81|6605.2|6605.2|6601|6601|0
1635169800000|2021-10-25 13:50:00|6604.45|6604.45|6613.5|6613.5|6613.5|6613.5|6603.52|6603.52|0
1635170100000|2021-10-25 13:55:00|6613.82|6613.82|6613.61|6613.61|6617.41|6617.41|6611.74|6611.74|0
1635170400000|2021-10-25 14:00:00|6613.99|6613.99|6610.1|6610.1|6614.78|6614.78|6609.46|6609.46|0
1635170700000|2021-10-25 14:05:00|6609.54|6609.54|6607.34|6607.34|6609.54|6609.54|6604.75|6604.75|0
1635171000000|2021-10-25 14:10:00|6607.15|6607.15|6602.68|6602.68|6609.06|6609.06|6602.68|6602.68|0
1635171300000|2021-10-25 14:15:00|6603.04|6603.04|6609.32|6609.32|6609.32|6609.32|6603.04|6603.04|0
1635171600000|2021-10-25 14:20:00|6609.7|6609.7|6615.25|6615.25|6615.25|6615.25|6609.7|6609.7|0
1635171900000|2021-10-25 14:25:00|6614.49|6614.49|6613.57|6613.57|6614.49|6614.49|6611.05|6611.05|0
1635172200000|2021-10-25 14:30:00|6613.39|6613.39|6615.35|6615.35|6615.71|6615.71|6613.39|6613.39|0
1635172500000|2021-10-25 14:35:00|6615.73|6615.73|6615.69|6615.69|6616.85|6616.85|6614.88|6614.88|0
1635172800000|2021-10-25 14:40:00|6616.41|6616.41|6624.95|6624.95|6624.95|6624.95|6616.41|6616.41|0
1635173100000|2021-10-25 14:45:00|6625.33|6625.33|6632.31|6632.31|6632.31|6632.31|6625.33|6625.33|0
1635173400000|2021-10-25 14:50:00|6632.68|6632.68|6635.66|6635.66|6635.66|6635.66|6631.22|6631.22|0
1635173700000|2021-10-25 14:55:00|6635.48|6635.48|6633.26|6633.26|6637.69|6637.69|6633.26|6633.26|0
1635174000000|2021-10-25 15:00:00|6633.89|6633.89|6631.82|6631.82|6633.89|6633.89|6630.29|6630.29|0
1635174300000|2021-10-25 15:05:00|6632.01|6632.01|6634.6|6634.6|6635.53|6635.53|6631.49|6631.49|0
1635174600000|2021-10-25 15:10:00|6634.24|6634.24|6635.97|6635.97|6637.35|6637.35|6634.24|6634.24|0
1635174900000|2021-10-25 15:15:00|6636.68|6636.68|6636.3|6636.3|6638|6638|6636.3|6636.3|0
1635175200000|2021-10-25 15:20:00|6635.54|6635.54|6632.46|6632.46|6635.93|6635.93|6632.46|6632.46|0
1635175500000|2021-10-25 15:25:00|6632.11|6632.11|6641.38|6641.38|6642.37|6642.37|6631.05|6631.05|0
1635232500000|2021-10-26 07:15:00|6676.19|6676.19|6661.03|6661.03|6679.29|6679.29|6660.34|6660.34|0
1635232800000|2021-10-26 07:20:00|6660.53|6660.53|6662.08|6662.08|6664.02|6664.02|6659.82|6659.82|0
1635233100000|2021-10-26 07:25:00|6662.84|6662.84|6665.92|6665.92|6668.2|6668.2|6662.84|6662.84|0
1635233400000|2021-10-26 07:30:00|6666.88|6666.88|6665.62|6665.62|6672.59|6672.59|6665.62|6665.62|0
1635233700000|2021-10-26 07:35:00|6665.33|6665.33|6660.06|6660.06|6666.87|6666.87|6659.56|6659.56|0
1635234000000|2021-10-26 07:40:00|6661.54|6661.54|6670.14|6670.14|6672.02|6672.02|6661.05|6661.05|0
1635234300000|2021-10-26 07:45:00|6670.52|6670.52|6674.93|6674.93|6679.95|6679.95|6670.52|6670.52|0
1635234600000|2021-10-26 07:50:00|6674.55|6674.55|6679.46|6679.46|6680.02|6680.02|6670.83|6670.83|0
1635234900000|2021-10-26 07:55:00|6678.47|6678.47|6679.61|6679.61|6679.61|6679.61|6674.52|6674.52|0
1635235200000|2021-10-26 08:00:00|6678.62|6678.62|6687.57|6687.57|6688.06|6688.06|6678.62|6678.62|0
1635235500000|2021-10-26 08:05:00|6688.56|6688.56|6687.23|6687.23|6692.58|6692.58|6686.19|6686.19|0
1635235800000|2021-10-26 08:10:00|6687.54|6687.54|6691.26|6691.26|6693.24|6693.24|6687.54|6687.54|0
1635236100000|2021-10-26 08:15:00|6691.75|6691.75|6694.09|6694.09|6695.66|6695.66|6691.75|6691.75|0
1635236400000|2021-10-26 08:20:00|6691.12|6691.12|6690.3|6690.3|6696.58|6696.58|6690.3|6690.3|0
1635236700000|2021-10-26 08:25:00|6689.98|6689.98|6689.14|6689.14|6695.58|6695.58|6686.17|6686.17|0
1635237000000|2021-10-26 08:30:00|6688.15|6688.15|6687|6687|6689.75|6689.75|6685.08|6685.08|0
1635237300000|2021-10-26 08:35:00|6687.99|6687.99|6689.1|6689.1|6689.1|6689.1|6684.85|6684.85|0
1635237600000|2021-10-26 08:40:00|6688.74|6688.74|6689.04|6689.04|6692.37|6692.37|6687.15|6687.15|0
1635237900000|2021-10-26 08:45:00|6688.55|6688.55|6695.22|6695.22|6696.88|6696.88|6687.74|6687.74|0
1635238200000|2021-10-26 08:50:00|6695.72|6695.72|6696.71|6696.71|6697.7|6697.7|6695.22|6695.22|0
1635238500000|2021-10-26 08:55:00|6697.7|6697.7|6702.82|6702.82|6704.32|6704.32|6697.56|6697.56|0
1635238800000|2021-10-26 09:00:00|6702.32|6702.32|6700.94|6700.94|6703.87|6703.87|6700.44|6700.44|0
1635239100000|2021-10-26 09:05:00|6701.23|6701.23|6701.28|6701.28|6703.23|6703.23|6699.45|6699.45|0
1635239400000|2021-10-26 09:10:00|6700.7|6700.7|6700.54|6700.54|6700.7|6700.7|6698|6698|0
1635239700000|2021-10-26 09:15:00|6701.25|6701.25|6701.32|6701.32|6706.77|6706.77|6701.25|6701.25|0
1635240000000|2021-10-26 09:20:00|6701.64|6701.64|6689.18|6689.18|6701.8|6701.8|6689.18|6689.18|0
1635240300000|2021-10-26 09:25:00|6690.17|6690.17|6694.46|6694.46|6695.4|6695.4|6690.17|6690.17|0
1635240600000|2021-10-26 09:30:00|6694.78|6694.78|6699.93|6699.93|6701.07|6701.07|6692.85|6692.85|0
1635240900000|2021-10-26 09:35:00|6700.92|6700.92|6701.65|6701.65|6701.65|6701.65|6699.58|6699.58|0
1635241200000|2021-10-26 09:40:00|6702.14|6702.14|6696.31|6696.31|6703.07|6703.07|6695.67|6695.67|0
1635241500000|2021-10-26 09:45:00|6695.81|6695.81|6702.5|6702.5|6702.5|6702.5|6695.81|6695.81|0
1635241800000|2021-10-26 09:50:00|6703.14|6703.14|6706.26|6706.26|6706.26|6706.26|6702.15|6702.15|0
1635242100000|2021-10-26 09:55:00|6705.76|6705.76|6710.56|6710.56|6710.56|6710.56|6705.76|6705.76|0
1635242400000|2021-10-26 10:00:00|6710.24|6710.24|6709.92|6709.92|6711|6711|6708.62|6708.62|0
1635242700000|2021-10-26 10:05:00|6709.55|6709.55|6702.64|6702.64|6709.55|6709.55|6702.28|6702.28|0
1635243000000|2021-10-26 10:10:00|6702.28|6702.28|6708.54|6708.54|6708.54|6708.54|6701.79|6701.79|0
1635243300000|2021-10-26 10:15:00|6708.22|6708.22|6703.55|6703.55|6708.22|6708.22|6703.23|6703.23|0
1635243600000|2021-10-26 10:20:00|6704.19|6704.19|6705.24|6705.24|6705.73|6705.73|6703.87|6703.87|0
1635243900000|2021-10-26 10:25:00|6705.62|6705.62|6702.08|6702.08|6705.62|6705.62|6701.93|6701.93|0
1635244200000|2021-10-26 10:30:00|6701.78|6701.78|6704.95|6704.95|6704.95|6704.95|6701.78|6701.78|0
1635244500000|2021-10-26 10:35:00|6704.37|6704.37|6704.3|6704.3|6706.29|6706.29|6703.66|6703.66|0
1635244800000|2021-10-26 10:40:00|6704.01|6704.01|6701.24|6701.24|6704.01|6704.01|6699.28|6699.28|0
1635245100000|2021-10-26 10:45:00|6701.45|6701.45|6691.71|6691.71|6701.45|6701.45|6691.71|6691.71|0
1635245400000|2021-10-26 10:50:00|6691.42|6691.42|6697.21|6697.21|6698.39|6698.39|6691.42|6691.42|0
1635245700000|2021-10-26 10:55:00|6696.57|6696.57|6697.19|6697.19|6697.19|6697.19|6690.93|6690.93|0
1635246000000|2021-10-26 11:00:00|6697.69|6697.69|6697.01|6697.01|6699.19|6699.19|6696.38|6696.38|0
1635246300000|2021-10-26 11:05:00|6696.52|6696.52|6694.68|6694.68|6697.51|6697.51|6694.68|6694.68|0
1635246600000|2021-10-26 11:10:00|6694.36|6694.36|6697.95|6697.95|6697.95|6697.95|6693.39|6693.39|0
1635246900000|2021-10-26 11:15:00|6697.63|6697.63|6702.63|6702.63|6702.63|6702.63|6696.29|6696.29|0
1635247200000|2021-10-26 11:20:00|6703.34|6703.34|6711.57|6711.57|6713.42|6713.42|6703.34|6703.34|0
1635247500000|2021-10-26 11:25:00|6711.07|6711.07|6711.29|6711.29|6711.29|6711.29|6710.44|6710.44|0
1635247800000|2021-10-26 11:30:00|6711.85|6711.85|6708.33|6708.33|6711.85|6711.85|6707.6|6707.6|0
1635248100000|2021-10-26 11:35:00|6708.65|6708.65|6714.12|6714.12|6714.7|6714.7|6708.65|6708.65|0
1635248400000|2021-10-26 11:40:00|6714.41|6714.41|6711.36|6711.36|6715.28|6715.28|6711.36|6711.36|0
1635248700000|2021-10-26 11:45:00|6711.01|6711.01|6713.4|6713.4|6716.25|6716.25|6710.65|6710.65|0
1635249000000|2021-10-26 11:50:00|6715.49|6715.49|6714.72|6714.72|6718.08|6718.08|6712.25|6712.25|0
1635249300000|2021-10-26 11:55:00|6715.1|6715.1|6715.57|6715.57|6718.08|6718.08|6714.94|6714.94|0
1635249600000|2021-10-26 12:00:00|6716.06|6716.06|6716.89|6716.89|6718.27|6718.27|6715.95|6715.95|0
1635249900000|2021-10-26 12:05:00|6716.53|6716.53|6714.92|6714.92|6716.63|6716.63|6713.94|6713.94|0
1635250200000|2021-10-26 12:10:00|6714.54|6714.54|6714.82|6714.82|6716.95|6716.95|6713.42|6713.42|0
1635250500000|2021-10-26 12:15:00|6715.53|6715.53|6712.25|6712.25|6716.98|6716.98|6712.25|6712.25|0
1635250800000|2021-10-26 12:20:00|6711.61|6711.61|6711.69|6711.69|6713.85|6713.85|6711.29|6711.29|0
1635251100000|2021-10-26 12:25:00|6711.33|6711.33|6710.15|6710.15|6712.13|6712.13|6708.81|6708.81|0
1635251400000|2021-10-26 12:30:00|6709.86|6709.86|6714.09|6714.09|6714.09|6714.09|6709.62|6709.62|0
1635251700000|2021-10-26 12:35:00|6714.8|6714.8|6716.06|6716.06|6719.12|6719.12|6714.44|6714.44|0
1635252000000|2021-10-26 12:40:00|6716.43|6716.43|6720.14|6720.14|6720.14|6720.14|6715.92|6715.92|0
1635252300000|2021-10-26 12:45:00|6720.45|6720.45|6719.94|6719.94|6722.31|6722.31|6719.62|6719.62|0
1635252600000|2021-10-26 12:50:00|6719.56|6719.56|6717.65|6717.65|6719.56|6719.56|6717.52|6717.52|0
1635252900000|2021-10-26 12:55:00|6717.16|6717.16|6717.76|6717.76|6717.77|6717.77|6715.46|6715.46|0
1635253200000|2021-10-26 13:00:00|6718.08|6718.08|6718.31|6718.31|6719.47|6719.47|6718.08|6718.08|0
1635253500000|2021-10-26 13:05:00|6719.3|6719.3|6720.53|6720.53|6720.53|6720.53|6717.26|6717.26|0
1635253800000|2021-10-26 13:10:00|6721.17|6721.17|6720.19|6720.19|6722.22|6722.22|6719.05|6719.05|0
1635254100000|2021-10-26 13:15:00|6719.7|6719.7|6720.22|6720.22|6720.37|6720.37|6719.62|6719.62|0
1635254400000|2021-10-26 13:20:00|6720.6|6720.6|6729.29|6729.29|6729.29|6729.29|6720.03|6720.03|0
1635254700000|2021-10-26 13:25:00|6730.77|6730.77|6730|6730|6733.22|6733.22|6728.93|6728.93|0
1635255000000|2021-10-26 13:30:00|6730.32|6730.32|6723.04|6723.04|6730.32|6730.32|6723.04|6723.04|0
1635255300000|2021-10-26 13:35:00|6723.22|6723.22|6714.62|6714.62|6723.7|6723.7|6714.3|6714.3|0
1635255600000|2021-10-26 13:40:00|6714.8|6714.8|6717.53|6717.53|6720.7|6720.7|6713.9|6713.9|0
1635255900000|2021-10-26 13:45:00|6717.34|6717.34|6719.54|6719.54|6719.91|6719.91|6716.63|6716.63|0
1635256200000|2021-10-26 13:50:00|6719.16|6719.16|6717.7|6717.7|6720.33|6720.33|6715.75|6715.75|0
1635256500000|2021-10-26 13:55:00|6718.01|6718.01|6714.53|6714.53|6718.4|6718.4|6713.96|6713.96|0
1635256800000|2021-10-26 14:00:00|6714.34|6714.34|6715.06|6715.06|6715.9|6715.9|6713.23|6713.23|0
1635257100000|2021-10-26 14:05:00|6714.35|6714.35|6712.4|6712.4|6715.16|6715.16|6712.4|6712.4|0
1635257400000|2021-10-26 14:10:00|6712.04|6712.04|6702.5|6702.5|6713.03|6713.03|6702.5|6702.5|0
1635257700000|2021-10-26 14:15:00|6701.79|6701.79|6701.02|6701.02|6703.49|6703.49|6700|6700|0
1635258000000|2021-10-26 14:20:00|6701.21|6701.21|6697.02|6697.02|6701.21|6701.21|6696.38|6696.38|0
1635258300000|2021-10-26 14:25:00|6697.37|6697.37|6692.53|6692.53|6697.73|6697.73|6692.53|6692.53|0
1635258600000|2021-10-26 14:30:00|6692.82|6692.82|6692.89|6692.89|6693.07|6693.07|6689.89|6689.89|0
1635258900000|2021-10-26 14:35:00|6693.21|6693.21|6696.09|6696.09|6698.2|6698.2|6693.21|6693.21|0
1635259200000|2021-10-26 14:40:00|6695.73|6695.73|6691.69|6691.69|6696.18|6696.18|6691.69|6691.69|0
1635259500000|2021-10-26 14:45:00|6691.98|6691.98|6692.36|6692.36|6693.95|6693.95|6690.56|6690.56|0
1635259800000|2021-10-26 14:50:00|6691.99|6691.99|6691.43|6691.43|6692.55|6692.55|6690.06|6690.06|0
1635260100000|2021-10-26 14:55:00|6691.81|6691.81|6687.37|6687.37|6693.94|6693.94|6687.37|6687.37|0
1635260400000|2021-10-26 15:00:00|6687.66|6687.66|6687.14|6687.14|6688.8|6688.8|6685.63|6685.63|0
1635260700000|2021-10-26 15:05:00|6687.52|6687.52|6689.39|6689.39|6689.88|6689.88|6685.16|6685.16|0
1635261000000|2021-10-26 15:10:00|6689.68|6689.68|6691.46|6691.46|6692.21|6692.21|6689.33|6689.33|0
1635261300000|2021-10-26 15:15:00|6692.05|6692.05|6691|6691|6692.42|6692.42|6689.84|6689.84|0
1635261600000|2021-10-26 15:20:00|6691.32|6691.32|6697.39|6697.39|6697.98|6697.98|6689.82|6689.82|0
1635261900000|2021-10-26 15:25:00|6697.68|6697.68|6707.05|6707.05|6707.78|6707.78|6695.22|6695.22|0
1635318900000|2021-10-27 07:15:00|6725.16|6725.16|6723.79|6723.79|6730.39|6730.39|6723.79|6723.79|0
1635319200000|2021-10-27 07:20:00|6723.6|6723.6|6721.43|6721.43|6725.77|6725.77|6721.43|6721.43|0
1635319500000|2021-10-27 07:25:00|6720.47|6720.47|6720.92|6720.92|6723.96|6723.96|6717.4|6717.4|0
1635319800000|2021-10-27 07:30:00|6720.54|6720.54|6725.25|6725.25|6725.25|6725.25|6719.02|6719.02|0
1635320100000|2021-10-27 07:35:00|6725.61|6725.61|6716.5|6716.5|6725.61|6725.61|6715.92|6715.92|0
1635320400000|2021-10-27 07:40:00|6718.19|6718.19|6737.03|6737.03|6738.6|6738.6|6718.19|6718.19|0
1635320700000|2021-10-27 07:45:00|6737.39|6737.39|6732.05|6732.05|6738.1|6738.1|6728.8|6728.8|0
1635321000000|2021-10-27 07:50:00|6731.34|6731.34|6732.09|6732.09|6732.09|6732.09|6729.04|6729.04|0
1635321300000|2021-10-27 07:55:00|6732.45|6732.45|6734.11|6734.11|6734.11|6734.11|6729.72|6729.72|0
1635321600000|2021-10-27 08:00:00|6734.6|6734.6|6733.4|6733.4|6736.03|6736.03|6731.33|6731.33|0
1635321900000|2021-10-27 08:05:00|6733.77|6733.77|6737.3|6737.3|6739.15|6739.15|6733.77|6733.77|0
1635322200000|2021-10-27 08:10:00|6736.16|6736.16|6747.18|6747.18|6747.18|6747.18|6735.92|6735.92|0
1635322500000|2021-10-27 08:15:00|6746.85|6746.85|6745.83|6745.83|6747.61|6747.61|6743.15|6743.15|0
1635322800000|2021-10-27 08:20:00|6745.45|6745.45|6743.04|6743.04|6747.73|6747.73|6742.3|6742.3|0
1635323100000|2021-10-27 08:25:00|6743.33|6743.33|6745.31|6745.31|6748.23|6748.23|6743.33|6743.33|0
1635323400000|2021-10-27 08:30:00|6744.96|6744.96|6744.36|6744.36|6747.49|6747.49|6741.97|6741.97|0
1635323700000|2021-10-27 08:35:00|6744.54|6744.54|6748.4|6748.4|6750.28|6750.28|6744.54|6744.54|0
1635324000000|2021-10-27 08:40:00|6747.41|6747.41|6746.87|6746.87|6748.63|6748.63|6745.35|6745.35|0
1635324300000|2021-10-27 08:45:00|6747.36|6747.36|6736.58|6736.58|6747.36|6747.36|6736.58|6736.58|0
1635324600000|2021-10-27 08:50:00|6736.95|6736.95|6739.25|6739.25|6739.96|6739.96|6736.75|6736.75|0
1635324900000|2021-10-27 08:55:00|6738.61|6738.61|6750.88|6750.88|6751.42|6751.42|6738.23|6738.23|0
1635325200000|2021-10-27 09:00:00|6751.38|6751.38|6746|6746|6756.1|6756.1|6746|6746|0
1635325500000|2021-10-27 09:05:00|6746.99|6746.99|6754.17|6754.17|6760.98|6760.98|6746.99|6746.99|0
1635325800000|2021-10-27 09:10:00|6753.88|6753.88|6761.34|6761.34|6761.34|6761.34|6753.59|6753.59|0
1635326100000|2021-10-27 09:15:00|6762.1|6762.1|6759.51|6759.51|6763.95|6763.95|6759.51|6759.51|0
1635326400000|2021-10-27 09:20:00|6758.88|6758.88|6754.45|6754.45|6758.88|6758.88|6752.07|6752.07|0
1635326700000|2021-10-27 09:25:00|6754.77|6754.77|6756.44|6756.44|6758.6|6758.6|6754.77|6754.77|0
1635327000000|2021-10-27 09:30:00|6756.94|6756.94|6758.32|6758.32|6761.32|6761.32|6756.73|6756.73|0
1635327300000|2021-10-27 09:35:00|6757.69|6757.69|6749.73|6749.73|6757.69|6757.69|6749.73|6749.73|0
1635327600000|2021-10-27 09:40:00|6748.2|6748.2|6747.13|6747.13|6749.71|6749.71|6747.13|6747.13|0
1635327900000|2021-10-27 09:45:00|6746.84|6746.84|6747.72|6747.72|6748.86|6748.86|6745.69|6745.69|0
1635328200000|2021-10-27 09:50:00|6747.93|6747.93|6748.87|6748.87|6751.28|6751.28|6747.14|6747.14|0
1635328500000|2021-10-27 09:55:00|6749.37|6749.37|6751.11|6751.11|6751.11|6751.11|6743.33|6743.33|0
1635328800000|2021-10-27 10:00:00|6750.61|6750.61|6750.03|6750.03|6750.67|6750.67|6746.79|6746.79|0
1635329100000|2021-10-27 10:05:00|6749.68|6749.68|6752.28|6752.28|6752.28|6752.28|6749.28|6749.28|0
1635329400000|2021-10-27 10:10:00|6751.57|6751.57|6755.68|6755.68|6755.68|6755.68|6751.57|6751.57|0
1635329700000|2021-10-27 10:15:00|6756.05|6756.05|6759.32|6759.32|6759.32|6759.32|6754.19|6754.19|0
1635330000000|2021-10-27 10:20:00|6759.11|6759.11|6757.35|6757.35|6759.42|6759.42|6756.69|6756.69|0
1635330300000|2021-10-27 10:25:00|6757.73|6757.73|6764.35|6764.35|6766.58|6766.58|6757.73|6757.73|0
1635330600000|2021-10-27 10:30:00|6764.17|6764.17|6761.26|6761.26|6764.92|6764.92|6761.26|6761.26|0
1635330900000|2021-10-27 10:35:00|6760.9|6760.9|6758.03|6758.03|6760.9|6760.9|6757.49|6757.49|0
1635331200000|2021-10-27 10:40:00|6758.41|6758.41|6755.51|6755.51|6758.41|6758.41|6755.51|6755.51|0
1635331500000|2021-10-27 10:45:00|6755.19|6755.19|6751.11|6751.11|6755.68|6755.68|6751.11|6751.11|0
1635331800000|2021-10-27 10:50:00|6750.92|6750.92|6745.25|6745.25|6750.92|6750.92|6744.89|6744.89|0
1635332100000|2021-10-27 10:55:00|6746.2|6746.2|6749.39|6749.39|6749.6|6749.6|6745.71|6745.71|0
1635332400000|2021-10-27 11:00:00|6749.1|6749.1|6751.59|6751.59|6751.78|6751.78|6748.91|6748.91|0
1635332700000|2021-10-27 11:05:00|6751.27|6751.27|6752.94|6752.94|6753.26|6753.26|6751.09|6751.09|0
1635333000000|2021-10-27 11:10:00|6752.44|6752.44|6757.63|6757.63|6757.73|6757.73|6751.73|6751.73|0
1635333300000|2021-10-27 11:15:00|6758.26|6758.26|6755.84|6755.84|6758.81|6758.81|6755.2|6755.2|0
1635333600000|2021-10-27 11:20:00|6754.85|6754.85|6758|6758|6758|6758|6748.19|6748.19|0
1635333900000|2021-10-27 11:25:00|6759.91|6759.91|6755.39|6755.39|6760.1|6760.1|6754.89|6754.89|0
1635334200000|2021-10-27 11:30:00|6755.88|6755.88|6756.6|6756.6|6758.11|6758.11|6754.84|6754.84|0
1635334500000|2021-10-27 11:35:00|6756.31|6756.31|6755.72|6755.72|6757.83|6757.83|6754.06|6754.06|0
1635334800000|2021-10-27 11:40:00|6756.03|6756.03|6754.35|6754.35|6756.03|6756.03|6753.03|6753.03|0
1635335100000|2021-10-27 11:45:00|6754.54|6754.54|6752.99|6752.99|6754.54|6754.54|6751.83|6751.83|0
1635335400000|2021-10-27 11:50:00|6753.76|6753.76|6756.8|6756.8|6757.88|6757.88|6753.76|6753.76|0
1635335700000|2021-10-27 11:55:00|6757.29|6757.29|6744.57|6744.57|6757.48|6757.48|6744.57|6744.57|0
1635336000000|2021-10-27 12:00:00|6743.81|6743.81|6745.67|6745.67|6746.61|6746.61|6743.43|6743.43|0
1635336300000|2021-10-27 12:05:00|6745.86|6745.86|6748.03|6748.03|6748.39|6748.39|6745.71|6745.71|0
1635336600000|2021-10-27 12:10:00|6747.82|6747.82|6750.5|6750.5|6751.81|6751.81|6747.25|6747.25|0
1635336900000|2021-10-27 12:15:00|6751.64|6751.64|6751.91|6751.91|6752.87|6752.87|6751.62|6751.62|0
1635337200000|2021-10-27 12:20:00|6751.35|6751.35|6746.51|6746.51|6751.7|6751.7|6746.51|6746.51|0
1635337500000|2021-10-27 12:25:00|6746.16|6746.16|6745.36|6745.36|6746.37|6746.37|6744.86|6744.86|0
1635337800000|2021-10-27 12:30:00|6745.67|6745.67|6749.14|6749.14|6749.36|6749.36|6745.67|6745.67|0
1635338100000|2021-10-27 12:35:00|6750.28|6750.28|6745.07|6745.07|6750.85|6750.85|6745.07|6745.07|0
1635338400000|2021-10-27 12:40:00|6744.72|6744.72|6740.12|6740.12|6744.72|6744.72|6738.61|6738.61|0
1635338700000|2021-10-27 12:45:00|6739.83|6739.83|6736.98|6736.98|6740.25|6740.25|6736.04|6736.04|0
1635339000000|2021-10-27 12:50:00|6736.79|6736.79|6739.54|6739.54|6739.92|6739.92|6736.79|6736.79|0
1635339300000|2021-10-27 12:55:00|6740.11|6740.11|6741.77|6741.77|6741.77|6741.77|6738.62|6738.62|0
1635339600000|2021-10-27 13:00:00|6741.39|6741.39|6741.14|6741.14|6741.93|6741.93|6739.9|6739.9|0
1635339900000|2021-10-27 13:05:00|6740.38|6740.38|6740.68|6740.68|6740.68|6740.68|6738.97|6738.97|0
1635340200000|2021-10-27 13:10:00|6739.73|6739.73|6737.25|6737.25|6739.73|6739.73|6736.56|6736.56|0
1635340500000|2021-10-27 13:15:00|6737.54|6737.54|6738.69|6738.69|6740.77|6740.77|6737.25|6737.25|0
1635340800000|2021-10-27 13:20:00|6737.7|6737.7|6739|6739|6739.35|6739.35|6737.31|6737.31|0
1635341100000|2021-10-27 13:25:00|6739.32|6739.32|6745.36|6745.36|6745.72|6745.72|6739.32|6739.32|0
1635341400000|2021-10-27 13:30:00|6745.68|6745.68|6744.2|6744.2|6746.78|6746.78|6742.54|6742.54|0
1635341700000|2021-10-27 13:35:00|6744.51|6744.51|6741.91|6741.91|6745.07|6745.07|6741.91|6741.91|0
1635342000000|2021-10-27 13:40:00|6741.56|6741.56|6748.26|6748.26|6748.26|6748.26|6741.56|6741.56|0
1635342300000|2021-10-27 13:45:00|6747.76|6747.76|6754.9|6754.9|6756.47|6756.47|6747.76|6747.76|0
1635342600000|2021-10-27 13:50:00|6754.55|6754.55|6751.18|6751.18|6755.51|6755.51|6750.73|6750.73|0
1635342900000|2021-10-27 13:55:00|6750.69|6750.69|6747.39|6747.39|6751.68|6751.68|6746.32|6746.32|0
1635343200000|2021-10-27 14:00:00|6747.57|6747.57|6747.6|6747.6|6750.68|6750.68|6746.52|6746.52|0
1635343500000|2021-10-27 14:05:00|6747.3|6747.3|6749.81|6749.81|6752.61|6752.61|6747.3|6747.3|0
1635343800000|2021-10-27 14:10:00|6749.62|6749.62|6748.94|6748.94|6749.62|6749.62|6745.99|6745.99|0
1635344100000|2021-10-27 14:15:00|6748.73|6748.73|6744.56|6744.56|6748.73|6748.73|6743.47|6743.47|0
1635344400000|2021-10-27 14:20:00|6744.85|6744.85|6740.96|6740.96|6747.46|6747.46|6740.96|6740.96|0
1635344700000|2021-10-27 14:25:00|6741.34|6741.34|6737.55|6737.55|6741.5|6741.5|6737.55|6737.55|0
1635345000000|2021-10-27 14:30:00|6737.84|6737.84|6741.95|6741.95|6742.84|6742.84|6737.28|6737.28|0
1635345300000|2021-10-27 14:35:00|6742.24|6742.24|6737.64|6737.64|6742.24|6742.24|6736.65|6736.65|0
1635345600000|2021-10-27 14:40:00|6736.93|6736.93|6736.37|6736.37|6739.98|6739.98|6736.02|6736.02|0
1635345900000|2021-10-27 14:45:00|6735.8|6735.8|6733.33|6733.33|6736.75|6736.75|6730.14|6730.14|0
1635346200000|2021-10-27 14:50:00|6732.62|6732.62|6731.17|6731.17|6733.13|6733.13|6729.27|6729.27|0
1635346500000|2021-10-27 14:55:00|6731.67|6731.67|6738.13|6738.13|6738.13|6738.13|6731.67|6731.67|0
1635346800000|2021-10-27 15:00:00|6738.45|6738.45|6740.17|6740.17|6740.21|6740.21|6738.34|6738.34|0
1635347100000|2021-10-27 15:05:00|6740.36|6740.36|6739.72|6739.72|6741.41|6741.41|6738.47|6738.47|0
1635347400000|2021-10-27 15:10:00|6739.53|6739.53|6739.93|6739.93|6739.93|6739.93|6737.78|6737.78|0
1635347700000|2021-10-27 15:15:00|6740.25|6740.25|6742.72|6742.72|6743.65|6743.65|6739.96|6739.96|0
1635348000000|2021-10-27 15:20:00|6743.04|6743.04|6739.14|6739.14|6743.58|6743.58|6738.03|6738.03|0
1635348300000|2021-10-27 15:25:00|6738.51|6738.51|6742.06|6742.06|6742.06|6742.06|6734.38|6734.38|0
1635405300000|2021-10-28 07:15:00|6738.7|6738.7|6742.83|6742.83|6747.62|6747.62|6738.7|6738.7|0
1635405600000|2021-10-28 07:20:00|6744.74|6744.74|6751.12|6751.12|6751.22|6751.22|6741.39|6741.39|0
1635405900000|2021-10-28 07:25:00|6749.33|6749.33|6754.13|6754.13|6755.5|6755.5|6748.07|6748.07|0
1635406200000|2021-10-28 07:30:00|6754.51|6754.51|6745.56|6745.56|6755.71|6755.71|6745.08|6745.08|0
1635406500000|2021-10-28 07:35:00|6745.75|6745.75|6751.27|6751.27|6751.27|6751.27|6743.77|6743.77|0
1635406800000|2021-10-28 07:40:00|6750.55|6750.55|6745.73|6745.73|6750.87|6750.87|6744.08|6744.08|0
1635407100000|2021-10-28 07:45:00|6744.79|6744.79|6746.88|6746.88|6747.07|6747.07|6742.87|6742.87|0
1635407400000|2021-10-28 07:50:00|6747.17|6747.17|6756.18|6756.18|6756.18|6756.18|6746.3|6746.3|0
1635407700000|2021-10-28 07:55:00|6756.54|6756.54|6754.84|6754.84|6756.54|6756.54|6752.39|6752.39|0
1635408000000|2021-10-28 08:00:00|6755.03|6755.03|6740.18|6740.18|6755.41|6755.41|6739.71|6739.71|0
1635408300000|2021-10-28 08:05:00|6738.91|6738.91|6734.64|6734.64|6738.91|6738.91|6732.16|6732.16|0
1635408600000|2021-10-28 08:10:00|6735|6735|6734.86|6734.86|6738.06|6738.06|6734.59|6734.59|0
1635408900000|2021-10-28 08:15:00|6735.62|6735.62|6739.56|6739.56|6741.06|6741.06|6734.6|6734.6|0
1635409200000|2021-10-28 08:20:00|6740.68|6740.68|6744.83|6744.83|6745.93|6745.93|6739.11|6739.11|0
1635409500000|2021-10-28 08:25:00|6745.58|6745.58|6744|6744|6745.58|6745.58|6741.56|6741.56|0
1635409800000|2021-10-28 08:30:00|6743.44|6743.44|6749.92|6749.92|6750.63|6750.63|6742.71|6742.71|0
1635410100000|2021-10-28 08:35:00|6749.6|6749.6|6757.16|6757.16|6757.66|6757.66|6747.2|6747.2|0
1635410400000|2021-10-28 08:40:00|6758.94|6758.94|6767.81|6767.81|6772.41|6772.41|6758.94|6758.94|0
1635410700000|2021-10-28 08:45:00|6768.52|6768.52|6768.19|6768.19|6768.56|6768.56|6766.26|6766.26|0
1635411000000|2021-10-28 08:50:00|6767.9|6767.9|6759.53|6759.53|6767.9|6767.9|6759.53|6759.53|0
1635411300000|2021-10-28 08:55:00|6758.89|6758.89|6755.7|6755.7|6759.64|6759.64|6754.12|6754.12|0
1635411600000|2021-10-28 09:00:00|6756.66|6756.66|6754.25|6754.25|6757.39|6757.39|6753.87|6753.87|0
1635411900000|2021-10-28 09:05:00|6755.32|6755.32|6753.12|6753.12|6756.85|6756.85|6750.44|6750.44|0
1635412200000|2021-10-28 09:10:00|6753.7|6753.7|6759.17|6759.17|6759.17|6759.17|6753.7|6753.7|0
1635412500000|2021-10-28 09:15:00|6759.36|6759.36|6759.64|6759.64|6762.61|6762.61|6759.36|6759.36|0
1635412800000|2021-10-28 09:20:00|6759.35|6759.35|6758.13|6758.13|6761.38|6761.38|6757.97|6757.97|0
1635413100000|2021-10-28 09:25:00|6758.77|6758.77|6758.28|6758.28|6760.29|6760.29|6757.91|6757.91|0
1635413400000|2021-10-28 09:30:00|6758.77|6758.77|6756.18|6756.18|6760.16|6760.16|6756.18|6756.18|0
1635413700000|2021-10-28 09:35:00|6755.46|6755.46|6756.9|6756.9|6756.9|6756.9|6749.65|6749.65|0
1635414000000|2021-10-28 09:40:00|6757.53|6757.53|6755.05|6755.05|6757.85|6757.85|6753.34|6753.34|0
1635414300000|2021-10-28 09:45:00|6754.67|6754.67|6745.61|6745.61|6754.67|6754.67|6745.22|6745.22|0
1635414600000|2021-10-28 09:50:00|6746.24|6746.24|6742.85|6742.85|6749.69|6749.69|6741.91|6741.91|0
1635414900000|2021-10-28 09:55:00|6742.29|6742.29|6736.57|6736.57|6744.76|6744.76|6735.63|6735.63|0
1635415200000|2021-10-28 10:00:00|6736.19|6736.19|6737.81|6737.81|6738.55|6738.55|6735.37|6735.37|0
1635415500000|2021-10-28 10:05:00|6738.1|6738.1|6738.13|6738.13|6740.47|6740.47|6736.91|6736.91|0
1635415800000|2021-10-28 10:10:00|6737.56|6737.56|6736.95|6736.95|6737.56|6737.56|6735.18|6735.18|0
1635416100000|2021-10-28 10:15:00|6736.59|6736.59|6737.64|6737.64|6738.36|6738.36|6736.24|6736.24|0
1635416400000|2021-10-28 10:20:00|6737.96|6737.96|6741.72|6741.72|6742.01|6742.01|6736.52|6736.52|0
1635416700000|2021-10-28 10:25:00|6740.65|6740.65|6741.14|6741.14|6741.5|6741.5|6737.6|6737.6|0
1635417000000|2021-10-28 10:30:00|6740.77|6740.77|6737.15|6737.15|6743.56|6743.56|6737.15|6737.15|0
1635417300000|2021-10-28 10:35:00|6736.38|6736.38|6737.89|6737.89|6738.67|6738.67|6735.46|6735.46|0
1635417600000|2021-10-28 10:40:00|6737.57|6737.57|6737.09|6737.09|6737.57|6737.57|6734.56|6734.56|0
1635417900000|2021-10-28 10:45:00|6737.72|6737.72|6736.43|6736.43|6738.45|6738.45|6736.32|6736.32|0
1635418200000|2021-10-28 10:50:00|6736.81|6736.81|6742.36|6742.36|6742.36|6742.36|6736.43|6736.43|0
1635418500000|2021-10-28 10:55:00|6743.11|6743.11|6739.64|6739.64|6746.9|6746.9|6738.58|6738.58|0
1635418800000|2021-10-28 11:00:00|6739.33|6739.33|6737.3|6737.3|6740.04|6740.04|6733.97|6733.97|0
1635419100000|2021-10-28 11:05:00|6736.98|6736.98|6738.84|6738.84|6740.84|6740.84|6736.63|6736.63|0
1635419400000|2021-10-28 11:10:00|6738.23|6738.23|6740.92|6740.92|6740.92|6740.92|6737.32|6737.32|0
1635419700000|2021-10-28 11:15:00|6740.16|6740.16|6744.65|6744.65|6744.67|6744.67|6740.16|6740.16|0
1635420000000|2021-10-28 11:20:00|6744.84|6744.84|6752.45|6752.45|6752.45|6752.45|6744.84|6744.84|0
1635420300000|2021-10-28 11:25:00|6752.1|6752.1|6753.39|6753.39|6754.24|6754.24|6751.74|6751.74|0
1635420600000|2021-10-28 11:30:00|6752.75|6752.75|6754.85|6754.85|6760.23|6760.23|6752.75|6752.75|0
1635420900000|2021-10-28 11:35:00|6755.84|6755.84|6760.54|6760.54|6762.48|6762.48|6755.52|6755.52|0
1635421200000|2021-10-28 11:40:00|6761.03|6761.03|6763.47|6763.47|6763.9|6763.9|6760.34|6760.34|0
1635421500000|2021-10-28 11:45:00|6763.12|6763.12|6760.38|6760.38|6763.88|6763.88|6759.49|6759.49|0
1635421800000|2021-10-28 11:50:00|6759.74|6759.74|6758.53|6758.53|6759.74|6759.74|6756.42|6756.42|0
1635422100000|2021-10-28 11:55:00|6758.15|6758.15|6755.05|6755.05|6758.35|6758.35|6754.69|6754.69|0
1635422400000|2021-10-28 12:00:00|6754.67|6754.67|6749.56|6749.56|6754.67|6754.67|6748.91|6748.91|0
1635422700000|2021-10-28 12:05:00|6749.27|6749.27|6750.24|6750.24|6750.72|6750.72|6747.7|6747.7|0
1635423000000|2021-10-28 12:10:00|6749.86|6749.86|6752.12|6752.12|6752.12|6752.12|6747.95|6747.95|0
1635423300000|2021-10-28 12:15:00|6751.76|6751.76|6755.7|6755.7|6757|6757|6751.44|6751.44|0
1635423600000|2021-10-28 12:20:00|6755.35|6755.35|6757.13|6757.13|6757.88|6757.88|6753.72|6753.72|0
1635423900000|2021-10-28 12:25:00|6757.63|6757.63|6756.94|6756.94|6758.01|6758.01|6754.8|6754.8|0
1635424200000|2021-10-28 12:30:00|6757.32|6757.32|6753.23|6753.23|6758.78|6758.78|6751.92|6751.92|0
1635424500000|2021-10-28 12:35:00|6753.52|6753.52|6745.28|6745.28|6753.52|6753.52|6745.28|6745.28|0
1635424800000|2021-10-28 12:40:00|6745.57|6745.57|6747.32|6747.32|6747.32|6747.32|6742.7|6742.7|0
1635425100000|2021-10-28 12:45:00|6746.61|6746.61|6748.5|6748.5|6751.96|6751.96|6743.43|6743.43|0
1635425400000|2021-10-28 12:50:00|6748.87|6748.87|6746.44|6746.44|6749.46|6749.46|6742.66|6742.66|0
1635425700000|2021-10-28 12:55:00|6745.8|6745.8|6754.19|6754.19|6754.54|6754.54|6745.8|6745.8|0
1635426000000|2021-10-28 13:00:00|6754.5|6754.5|6752.85|6752.85|6754.63|6754.63|6751.55|6751.55|0
1635426300000|2021-10-28 13:05:00|6752.53|6752.53|6752.13|6752.13|6754.7|6754.7|6750.98|6750.98|0
1635426600000|2021-10-28 13:10:00|6752.63|6752.63|6751.03|6751.03|6752.63|6752.63|6750.01|6750.01|0
1635426900000|2021-10-28 13:15:00|6751.41|6751.41|6755.38|6755.38|6756.89|6756.89|6751.41|6751.41|0
1635427200000|2021-10-28 13:20:00|6756.45|6756.45|6761.41|6761.41|6761.41|6761.41|6756.45|6756.45|0
1635427500000|2021-10-28 13:25:00|6761.91|6761.91|6767.24|6767.24|6768.19|6768.19|6761.67|6761.67|0
1635427800000|2021-10-28 13:30:00|6767.63|6767.63|6768.59|6768.59|6777.66|6777.66|6767.27|6767.27|0
1635428100000|2021-10-28 13:35:00|6768.4|6768.4|6768|6768|6768.76|6768.76|6765.39|6765.39|0
1635428400000|2021-10-28 13:40:00|6768.75|6768.75|6772.12|6772.12|6772.12|6772.12|6763.52|6763.52|0
1635428700000|2021-10-28 13:45:00|6771.74|6771.74|6769.58|6769.58|6775.71|6775.71|6768.63|6768.63|0
1635429000000|2021-10-28 13:50:00|6769.96|6769.96|6768.12|6768.12|6769.96|6769.96|6762.92|6762.92|0
1635429300000|2021-10-28 13:55:00|6768.5|6768.5|6769.68|6769.68|6769.68|6769.68|6765.89|6765.89|0
1635429600000|2021-10-28 14:00:00|6769.04|6769.04|6772.61|6772.61|6776.61|6776.61|6769.04|6769.04|0
1635429900000|2021-10-28 14:05:00|6772.32|6772.32|6777.88|6777.88|6778.3|6778.3|6770.49|6770.49|0
1635430200000|2021-10-28 14:10:00|6778.09|6778.09|6783.33|6783.33|6783.82|6783.82|6778.09|6778.09|0
1635430500000|2021-10-28 14:15:00|6783.62|6783.62|6788.44|6788.44|6789.72|6789.72|6783.23|6783.23|0
1635430800000|2021-10-28 14:20:00|6788.08|6788.08|6792.88|6792.88|6795.33|6795.33|6785.62|6785.62|0
1635431100000|2021-10-28 14:25:00|6791.73|6791.73|6790.64|6790.64|6791.97|6791.97|6788.36|6788.36|0
1635431400000|2021-10-28 14:30:00|6790.83|6790.83|6788.41|6788.41|6790.91|6790.91|6787.29|6787.29|0
1635431700000|2021-10-28 14:35:00|6788.6|6788.6|6791.57|6791.57|6794.05|6794.05|6786.23|6786.23|0
1635432000000|2021-10-28 14:40:00|6791.28|6791.28|6793.87|6793.87|6797.78|6797.78|6790.92|6790.92|0
1635432300000|2021-10-28 14:45:00|6794.37|6794.37|6794.95|6794.95|6798.2|6798.2|6793.84|6793.84|0
1635432600000|2021-10-28 14:50:00|6795.14|6795.14|6791.18|6791.18|6796.13|6796.13|6791.18|6791.18|0
1635432900000|2021-10-28 14:55:00|6791.47|6791.47|6785.46|6785.46|6792.1|6792.1|6785.11|6785.11|0
1635433200000|2021-10-28 15:00:00|6785.14|6785.14|6788.02|6788.02|6788.88|6788.88|6783.99|6783.99|0
1635433500000|2021-10-28 15:05:00|6788.4|6788.4|6792.34|6792.34|6792.84|6792.84|6788.4|6788.4|0
1635433800000|2021-10-28 15:10:00|6792.72|6792.72|6793.54|6793.54|6795.87|6795.87|6792.29|6792.29|0
1635434100000|2021-10-28 15:15:00|6793.9|6793.9|6793.63|6793.63|6794.25|6794.25|6792.64|6792.64|0
1635434400000|2021-10-28 15:20:00|6793.31|6793.31|6787.38|6787.38|6793.31|6793.31|6787.15|6787.15|0
1635434700000|2021-10-28 15:25:00|6786.88|6786.88|6787.3|6787.3|6787.69|6787.69|6782.49|6782.49|0
1635491700000|2021-10-29 07:15:00|6761.54|6761.54|6762.7|6762.7|6766.58|6766.58|6760.4|6760.4|0
1635492000000|2021-10-29 07:20:00|6761.74|6761.74|6771.56|6771.56|6774.5|6774.5|6761.74|6761.74|0
1635492300000|2021-10-29 07:25:00|6773.47|6773.47|6783.46|6783.46|6783.65|6783.65|6769.81|6769.81|0
1635492600000|2021-10-29 07:30:00|6784.53|6784.53|6784.01|6784.01|6792.21|6792.21|6784.01|6784.01|0
1635492900000|2021-10-29 07:35:00|6781.72|6781.72|6784.28|6784.28|6784.96|6784.96|6781.35|6781.35|0
1635493200000|2021-10-29 07:40:00|6782.86|6782.86|6771.15|6771.15|6783.85|6783.85|6770.01|6770.01|0
1635493500000|2021-10-29 07:45:00|6770.21|6770.21|6766.16|6766.16|6774.11|6774.11|6765.46|6765.46|0
1635493800000|2021-10-29 07:50:00|6766.71|6766.71|6768.73|6768.73|6768.73|6768.73|6762.65|6762.65|0
1635494100000|2021-10-29 07:55:00|6769.11|6769.11|6761.06|6761.06|6769.11|6769.11|6760.07|6760.07|0
1635494400000|2021-10-29 08:00:00|6760.56|6760.56|6763.29|6763.29|6764.06|6764.06|6760.56|6760.56|0
1635494700000|2021-10-29 08:05:00|6763.58|6763.58|6756.17|6756.17|6763.58|6763.58|6754.11|6754.11|0
1635495000000|2021-10-29 08:10:00|6757.76|6757.76|6766.46|6766.46|6766.46|6766.46|6757.76|6757.76|0
1635495300000|2021-10-29 08:15:00|6766.78|6766.78|6765.25|6765.25|6766.78|6766.78|6764.37|6764.37|0
1635495600000|2021-10-29 08:20:00|6766.18|6766.18|6766.03|6766.03|6767.9|6767.9|6763.67|6763.67|0
1635495900000|2021-10-29 08:25:00|6765.53|6765.53|6756.66|6756.66|6766.74|6766.74|6756.66|6756.66|0
1635496200000|2021-10-29 08:30:00|6754.68|6754.68|6752.2|6752.2|6755.97|6755.97|6751.91|6751.91|0
1635496500000|2021-10-29 08:35:00|6752.59|6752.59|6739.27|6739.27|6752.97|6752.97|6739.27|6739.27|0
1635496800000|2021-10-29 08:40:00|6738.9|6738.9|6736.94|6736.94|6741.01|6741.01|6735.22|6735.22|0
1635497100000|2021-10-29 08:45:00|6737.23|6737.23|6733.95|6733.95|6737.23|6737.23|6733.95|6733.95|0
1635497400000|2021-10-29 08:50:00|6734.33|6734.33|6738.16|6738.16|6738.16|6738.16|6733.88|6733.88|0
1635497700000|2021-10-29 08:55:00|6738.52|6738.52|6746.82|6746.82|6747.01|6747.01|6738.52|6738.52|0
1635498000000|2021-10-29 09:00:00|6746.44|6746.44|6747.59|6747.59|6750.98|6750.98|6745.21|6745.21|0
1635498300000|2021-10-29 09:05:00|6747.27|6747.27|6752.74|6752.74|6754.3|6754.3|6746.92|6746.92|0
1635498600000|2021-10-29 09:10:00|6751.75|6751.75|6751.2|6751.2|6754.8|6754.8|6751.2|6751.2|0
1635498900000|2021-10-29 09:15:00|6750.82|6750.82|6750.25|6750.25|6752.99|6752.99|6748|6748|0
1635499200000|2021-10-29 09:20:00|6749.75|6749.75|6760.9|6760.9|6760.9|6760.9|6747.01|6747.01|0
1635499500000|2021-10-29 09:25:00|6761.49|6761.49|6756.69|6756.69|6761.49|6761.49|6755.1|6755.1|0
1635499800000|2021-10-29 09:30:00|6757.05|6757.05|6757.88|6757.88|6761.25|6761.25|6755.1|6755.1|0
1635500100000|2021-10-29 09:35:00|6757.5|6757.5|6754.17|6754.17|6759.06|6759.06|6753.81|6753.81|0
1635500400000|2021-10-29 09:40:00|6754.55|6754.55|6749.9|6749.9|6755.58|6755.58|6749.76|6749.76|0
1635500700000|2021-10-29 09:45:00|6749.4|6749.4|6748.12|6748.12|6749.85|6749.85|6745.32|6745.32|0
1635501000000|2021-10-29 09:50:00|6747.74|6747.74|6744.04|6744.04|6749.77|6749.77|6743.72|6743.72|0
1635501300000|2021-10-29 09:55:00|6744.68|6744.68|6745.16|6745.16|6746.83|6746.83|6744.35|6744.35|0
1635501600000|2021-10-29 10:00:00|6744.79|6744.79|6739.52|6739.52|6745.03|6745.03|6739.52|6739.52|0
1635501900000|2021-10-29 10:05:00|6739.16|6739.16|6738.67|6738.67|6739.16|6739.16|6736.15|6736.15|0
1635502200000|2021-10-29 10:10:00|6739.3|6739.3|6728.86|6728.86|6740.03|6740.03|6728.86|6728.86|0
1635502500000|2021-10-29 10:15:00|6729.22|6729.22|6723.39|6723.39|6729.54|6729.54|6722.63|6722.63|0
1635502800000|2021-10-29 10:20:00|6723.2|6723.2|6727.67|6727.67|6727.92|6727.92|6723.2|6723.2|0
1635503100000|2021-10-29 10:25:00|6727.38|6727.38|6735.18|6735.18|6735.18|6735.18|6726.21|6726.21|0
1635503400000|2021-10-29 10:30:00|6735.39|6735.39|6740.75|6740.75|6740.75|6740.75|6735.01|6735.01|0
1635503700000|2021-10-29 10:35:00|6741.45|6741.45|6745.15|6745.15|6745.64|6745.64|6740.23|6740.23|0
1635504000000|2021-10-29 10:40:00|6744.77|6744.77|6745.38|6745.38|6748.43|6748.43|6742.58|6742.58|0
1635504300000|2021-10-29 10:45:00|6744.79|6744.79|6750.65|6750.65|6751.04|6751.04|6744.79|6744.79|0
1635504600000|2021-10-29 10:50:00|6750.84|6750.84|6748.27|6748.27|6752.32|6752.32|6748.27|6748.27|0
1635504900000|2021-10-29 10:55:00|6747.91|6747.91|6758.85|6758.85|6759.24|6759.24|6747.41|6747.41|0
1635505200000|2021-10-29 11:00:00|6758.66|6758.66|6763.72|6763.72|6766.82|6766.82|6758.66|6758.66|0
1635505500000|2021-10-29 11:05:00|6762.73|6762.73|6757.32|6757.32|6764.97|6764.97|6757.02|6757.02|0
1635505800000|2021-10-29 11:10:00|6757.67|6757.67|6761.43|6761.43|6763.84|6763.84|6757.38|6757.38|0
1635506100000|2021-10-29 11:15:00|6761.14|6761.14|6754.72|6754.72|6761.14|6761.14|6754.72|6754.72|0
1635506400000|2021-10-29 11:20:00|6754.4|6754.4|6749.06|6749.06|6754.4|6754.4|6748.42|6748.42|0
1635506700000|2021-10-29 11:25:00|6749.41|6749.41|6743.46|6743.46|6749.41|6749.41|6742.79|6742.79|0
1635507000000|2021-10-29 11:30:00|6742.96|6742.96|6740.05|6740.05|6742.96|6742.96|6739.86|6739.86|0
1635507300000|2021-10-29 11:35:00|6740.36|6740.36|6744.39|6744.39|6744.39|6744.39|6740.36|6740.36|0
1635507600000|2021-10-29 11:40:00|6744.41|6744.41|6747.3|6747.3|6747.44|6747.44|6744.41|6744.41|0
1635507900000|2021-10-29 11:45:00|6746.98|6746.98|6745.26|6745.26|6748.68|6748.68|6745.26|6745.26|0
1635508200000|2021-10-29 11:50:00|6745.44|6745.44|6754.29|6754.29|6754.29|6754.29|6745.44|6745.44|0
1635508500000|2021-10-29 11:55:00|6753.79|6753.79|6747.99|6747.99|6753.79|6753.79|6747.43|6747.43|0
1635508800000|2021-10-29 12:00:00|6747.64|6747.64|6742.85|6742.85|6747.64|6747.64|6740.7|6740.7|0
1635509100000|2021-10-29 12:05:00|6744.46|6744.46|6744.3|6744.3|6744.46|6744.46|6741.21|6741.21|0
1635509400000|2021-10-29 12:10:00|6744.68|6744.68|6743.41|6743.41|6745.84|6745.84|6742.25|6742.25|0
1635509700000|2021-10-29 12:15:00|6743.91|6743.91|6744.83|6744.83|6745.78|6745.78|6742.83|6742.83|0
1635510000000|2021-10-29 12:20:00|6745.33|6745.33|6753.4|6753.4|6753.4|6753.4|6745.33|6745.33|0
1635510300000|2021-10-29 12:25:00|6752.75|6752.75|6752.21|6752.21|6754.24|6754.24|6751.57|6751.57|0
1635510600000|2021-10-29 12:30:00|6751.9|6751.9|6755|6755|6755.36|6755.36|6748.43|6748.43|0
1635510900000|2021-10-29 12:35:00|6754.71|6754.71|6759.26|6759.26|6759.39|6759.39|6751.06|6751.06|0
1635511200000|2021-10-29 12:40:00|6760.02|6760.02|6759.75|6759.75|6760.84|6760.84|6759.75|6759.75|0
1635511500000|2021-10-29 12:45:00|6760.25|6760.25|6761.27|6761.27|6762.82|6762.82|6759.75|6759.75|0
1635511800000|2021-10-29 12:50:00|6760.89|6760.89|6753.49|6753.49|6760.89|6760.89|6753.49|6753.49|0
1635512100000|2021-10-29 12:55:00|6753.17|6753.17|6757.89|6757.89|6757.89|6757.89|6751.6|6751.6|0
1635512400000|2021-10-29 13:00:00|6758.39|6758.39|6760.98|6760.98|6762.41|6762.41|6758.39|6758.39|0
1635512700000|2021-10-29 13:05:00|6761.3|6761.3|6754.12|6754.12|6761.79|6761.79|6754.09|6754.09|0
1635513000000|2021-10-29 13:10:00|6753.73|6753.73|6757.93|6757.93|6758.29|6758.29|6753.19|6753.19|0
1635513300000|2021-10-29 13:15:00|6758.29|6758.29|6758.85|6758.85|6762.27|6762.27|6758.29|6758.29|0
1635513600000|2021-10-29 13:20:00|6758.5|6758.5|6750.87|6750.87|6758.5|6758.5|6750.87|6750.87|0
1635513900000|2021-10-29 13:25:00|6751.25|6751.25|6750.43|6750.43|6753.08|6753.08|6750.43|6750.43|0
1635514200000|2021-10-29 13:30:00|6750.07|6750.07|6747.81|6747.81|6753.19|6753.19|6747.8|6747.8|0
1635514500000|2021-10-29 13:35:00|6747.32|6747.32|6752.86|6752.86|6753.03|6753.03|6745.31|6745.31|0
1635514800000|2021-10-29 13:40:00|6751.91|6751.91|6751.31|6751.31|6752.4|6752.4|6749.61|6749.61|0
1635515100000|2021-10-29 13:45:00|6750.99|6750.99|6750.76|6750.76|6750.99|6750.99|6749.24|6749.24|0
1635515400000|2021-10-29 13:50:00|6750.06|6750.06|6755.11|6755.11|6755.18|6755.18|6747.29|6747.29|0
1635515700000|2021-10-29 13:55:00|6754.61|6754.61|6752.45|6752.45|6755.89|6755.89|6752.45|6752.45|0
1635516000000|2021-10-29 14:00:00|6752.26|6752.26|6749.14|6749.14|6753.63|6753.63|6748.18|6748.18|0
1635516300000|2021-10-29 14:05:00|6749.64|6749.64|6757.7|6757.7|6759.8|6759.8|6749.57|6749.57|0
1635516600000|2021-10-29 14:10:00|6757.38|6757.38|6754.34|6754.34|6757.38|6757.38|6753.63|6753.63|0
1635516900000|2021-10-29 14:15:00|6754.85|6754.85|6749.02|6749.02|6755.23|6755.23|6749.02|6749.02|0
1635517200000|2021-10-29 14:20:00|6749.4|6749.4|6756.15|6756.15|6757.44|6757.44|6748.06|6748.06|0
1635517500000|2021-10-29 14:25:00|6755.66|6755.66|6749.98|6749.98|6757.56|6757.56|6748.92|6748.92|0
1635517800000|2021-10-29 14:30:00|6749.6|6749.6|6753.25|6753.25|6753.54|6753.54|6749.6|6749.6|0
1635518100000|2021-10-29 14:35:00|6752.76|6752.76|6750.57|6750.57|6753.31|6753.31|6749.61|6749.61|0
1635518400000|2021-10-29 14:40:00|6751.07|6751.07|6755.87|6755.87|6757.48|6757.48|6751.07|6751.07|0
1635518700000|2021-10-29 14:45:00|6756.37|6756.37|6758.25|6758.25|6758.97|6758.97|6755.34|6755.34|0
1635519000000|2021-10-29 14:50:00|6758.44|6758.44|6755|6755|6759.99|6759.99|6755|6755|0
1635519300000|2021-10-29 14:55:00|6754.68|6754.68|6763.77|6763.77|6764.51|6764.51|6753.8|6753.8|0
1635519600000|2021-10-29 15:00:00|6763.41|6763.41|6761.3|6761.3|6763.89|6763.89|6759.13|6759.13|0
1635519900000|2021-10-29 15:05:00|6761.01|6761.01|6755.7|6755.7|6761.01|6761.01|6753.01|6753.01|0
1635520200000|2021-10-29 15:10:00|6756.08|6756.08|6757.28|6757.28|6757.82|6757.82|6754.27|6754.27|0
1635520500000|2021-10-29 15:15:00|6756.9|6756.9|6757.01|6757.01|6758.12|6758.12|6755.63|6755.63|0
1635520800000|2021-10-29 15:20:00|6757.78|6757.78|6763.07|6763.07|6763.69|6763.69|6757.78|6757.78|0
1635521100000|2021-10-29 15:25:00|6763.56|6763.56|6763.53|6763.53|6765.91|6765.91|6756.08|6756.08|0
1635754500000|2021-11-01 08:15:00|6809.97|6809.97|6809.02|6809.02|6812.09|6812.09|6806.03|6806.03|0
1635754800000|2021-11-01 08:20:00|6809.37|6809.37|6807.03|6807.03|6809.41|6809.41|6804.02|6804.02|0
1635755100000|2021-11-01 08:25:00|6807.32|6807.32|6802.35|6802.35|6807.32|6807.32|6800.19|6800.19|0
1635755400000|2021-11-01 08:30:00|6802.03|6802.03|6794.61|6794.61|6804.84|6804.84|6794.61|6794.61|0
1635755700000|2021-11-01 08:35:00|6794.92|6794.92|6785.18|6785.18|6795.24|6795.24|6783.52|6783.52|0
1635756000000|2021-11-01 08:40:00|6785.93|6785.93|6789.05|6789.05|6792.35|6792.35|6785.93|6785.93|0
1635756300000|2021-11-01 08:45:00|6788.55|6788.55|6777.96|6777.96|6788.55|6788.55|6777.58|6777.58|0
1635756600000|2021-11-01 08:50:00|6778.33|6778.33|6784.48|6784.48|6784.48|6784.48|6778.14|6778.14|0
1635756900000|2021-11-01 08:55:00|6784.3|6784.3|6792.56|6792.56|6792.56|6792.56|6783.73|6783.73|0
1635757200000|2021-11-01 09:00:00|6792.85|6792.85|6792.26|6792.26|6793.49|6793.49|6790.44|6790.44|0
1635757500000|2021-11-01 09:05:00|6791.77|6791.77|6796.07|6796.07|6796.68|6796.68|6791.39|6791.39|0
1635757800000|2021-11-01 09:10:00|6795.43|6795.43|6791.17|6791.17|6795.43|6795.43|6790.39|6790.39|0
1635758100000|2021-11-01 09:15:00|6791.38|6791.38|6786.42|6786.42|6791.7|6791.7|6785.99|6785.99|0
1635758400000|2021-11-01 09:20:00|6784.13|6784.13|6787.03|6787.03|6787.35|6787.35|6781.24|6781.24|0
1635758700000|2021-11-01 09:25:00|6786.68|6786.68|6788.87|6788.87|6788.87|6788.87|6786.57|6786.57|0
1635759000000|2021-11-01 09:30:00|6789.22|6789.22|6788.24|6788.24|6789.38|6789.38|6787.43|6787.43|0
1635759300000|2021-11-01 09:35:00|6787.89|6787.89|6784.94|6784.94|6789.47|6789.47|6784.56|6784.56|0
1635759600000|2021-11-01 09:40:00|6785.26|6785.26|6788.68|6788.68|6789.17|6789.17|6784.31|6784.31|0
1635759900000|2021-11-01 09:45:00|6788.32|6788.32|6787.05|6787.05|6788.32|6788.32|6784.99|6784.99|0
1635760200000|2021-11-01 09:50:00|6786.29|6786.29|6784.31|6784.31|6786.29|6786.29|6783.48|6783.48|0
1635760500000|2021-11-01 09:55:00|6783.83|6783.83|6782.17|6782.17|6783.83|6783.83|6781.28|6781.28|0
1635760800000|2021-11-01 10:00:00|6782.49|6782.49|6779.84|6779.84|6784.61|6784.61|6779.84|6779.84|0
1635761100000|2021-11-01 10:05:00|6780.33|6780.33|6778.01|6778.01|6781.05|6781.05|6773.76|6773.76|0
1635761400000|2021-11-01 10:10:00|6777.83|6777.83|6781.46|6781.46|6781.71|6781.71|6777.83|6777.83|0
1635761700000|2021-11-01 10:15:00|6780.89|6780.89|6784.99|6784.99|6785.25|6785.25|6780.89|6780.89|0
1635762000000|2021-11-01 10:20:00|6784.77|6784.77|6780.91|6780.91|6786.93|6786.93|6780.91|6780.91|0
1635762300000|2021-11-01 10:25:00|6781.3|6781.3|6781.4|6781.4|6782.8|6782.8|6780.02|6780.02|0
1635762600000|2021-11-01 10:30:00|6781.69|6781.69|6778.85|6778.85|6781.69|6781.69|6778.85|6778.85|0
1635762900000|2021-11-01 10:35:00|6779.56|6779.56|6782.17|6782.17|6782.17|6782.17|6777.54|6777.54|0
1635763200000|2021-11-01 10:40:00|6782.94|6782.94|6783.14|6783.14|6786.06|6786.06|6781.07|6781.07|0
1635763500000|2021-11-01 10:45:00|6783.9|6783.9|6783.23|6783.23|6783.9|6783.9|6780.59|6780.59|0
1635763800000|2021-11-01 10:50:00|6783.72|6783.72|6780.01|6780.01|6783.76|6783.76|6780.01|6780.01|0
1635764100000|2021-11-01 10:55:00|6780.33|6780.33|6784.83|6784.83|6785.19|6785.19|6780.33|6780.33|0
1635764400000|2021-11-01 11:00:00|6785.15|6785.15|6788.11|6788.11|6788.71|6788.71|6784.39|6784.39|0
1635764700000|2021-11-01 11:05:00|6787.61|6787.61|6781.87|6781.87|6787.61|6787.61|6781.87|6781.87|0
1635765000000|2021-11-01 11:10:00|6782.25|6782.25|6779.18|6779.18|6782.25|6782.25|6778.88|6778.88|0
1635765300000|2021-11-01 11:15:00|6778.54|6778.54|6776.37|6776.37|6778.54|6778.54|6775.42|6775.42|0
1635765600000|2021-11-01 11:20:00|6775.99|6775.99|6772.21|6772.21|6776.78|6776.78|6771.83|6771.83|0
1635765900000|2021-11-01 11:25:00|6771.71|6771.71|6771.72|6771.72|6771.91|6771.91|6769.27|6769.27|0
1635766200000|2021-11-01 11:30:00|6771.23|6771.23|6770.44|6770.44|6772.75|6772.75|6770.34|6770.34|0
1635766500000|2021-11-01 11:35:00|6770.12|6770.12|6768|6768|6770.12|6770.12|6768|6768|0
1635766800000|2021-11-01 11:40:00|6767.68|6767.68|6764.7|6764.7|6768.42|6768.42|6764.7|6764.7|0
1635767100000|2021-11-01 11:45:00|6765.69|6765.69|6773.47|6773.47|6773.47|6773.47|6764.52|6764.52|0
1635767400000|2021-11-01 11:50:00|6773.76|6773.76|6775.76|6775.76|6775.91|6775.91|6773.76|6773.76|0
1635767700000|2021-11-01 11:55:00|6775.4|6775.4|6773.37|6773.37|6775.4|6775.4|6773.06|6773.06|0
1635768000000|2021-11-01 12:00:00|6772.79|6772.79|6774.98|6774.98|6775.48|6775.48|6772.66|6772.66|0
1635768300000|2021-11-01 12:05:00|6774.66|6774.66|6768.72|6768.72|6774.66|6774.66|6768.41|6768.41|0
1635768600000|2021-11-01 12:10:00|6768.4|6768.4|6772.38|6772.38|6773.13|6773.13|6768.4|6768.4|0
1635768900000|2021-11-01 12:15:00|6772.67|6772.67|6774.55|6774.55|6775.04|6775.04|6772.53|6772.53|0
1635769200000|2021-11-01 12:20:00|6774.23|6774.23|6774.45|6774.45|6774.45|6774.45|6772.09|6772.09|0
1635769500000|2021-11-01 12:25:00|6774.8|6774.8|6773.79|6773.79|6775.73|6775.73|6773.79|6773.79|0
1635769800000|2021-11-01 12:30:00|6773.41|6773.41|6772.1|6772.1|6773.6|6773.6|6771.51|6771.51|0
1635770100000|2021-11-01 12:35:00|6773.24|6773.24|6776.01|6776.01|6776.01|6776.01|6773.24|6773.24|0
1635770400000|2021-11-01 12:40:00|6776.31|6776.31|6774.95|6774.95|6776.31|6776.31|6774.63|6774.63|0
1635770700000|2021-11-01 12:45:00|6775.24|6775.24|6774.81|6774.81|6776.18|6776.18|6774.31|6774.31|0
1635771000000|2021-11-01 12:50:00|6774.49|6774.49|6770.76|6770.76|6774.49|6774.49|6770.11|6770.11|0
1635771300000|2021-11-01 12:55:00|6771.05|6771.05|6771.49|6771.49|6772.41|6772.41|6770.68|6770.68|0
1635771600000|2021-11-01 13:00:00|6770.99|6770.99|6769.8|6769.8|6771.87|6771.87|6769.73|6769.73|0
1635771900000|2021-11-01 13:05:00|6769.48|6769.48|6765.91|6765.91|6769.48|6769.48|6765.91|6765.91|0
1635772200000|2021-11-01 13:10:00|6766.29|6766.29|6763.79|6763.79|6766.29|6766.29|6763.16|6763.16|0
1635772500000|2021-11-01 13:15:00|6763.41|6763.41|6767.89|6767.89|6767.89|6767.89|6763.41|6763.41|0
1635772800000|2021-11-01 13:20:00|6768.18|6768.18|6770.18|6770.18|6770.68|6770.68|6767.89|6767.89|0
1635773100000|2021-11-01 13:25:00|6770.99|6770.99|6771.96|6771.96|6771.96|6771.96|6768.94|6768.94|0
1635773400000|2021-11-01 13:30:00|6772.25|6772.25|6775.69|6775.69|6775.69|6775.69|6771.23|6771.23|0
1635773700000|2021-11-01 13:35:00|6776.04|6776.04|6776.83|6776.83|6778.05|6778.05|6774.11|6774.11|0
1635774000000|2021-11-01 13:40:00|6777.12|6777.12|6775.65|6775.65|6777.45|6777.45|6774.83|6774.83|0
1635774300000|2021-11-01 13:45:00|6776.36|6776.36|6773.72|6773.72|6778.72|6778.72|6773.72|6773.72|0
1635774600000|2021-11-01 13:50:00|6773.34|6773.34|6767.37|6767.37|6773.34|6773.34|6767.37|6767.37|0
1635774900000|2021-11-01 13:55:00|6766.88|6766.88|6765.97|6765.97|6768.45|6768.45|6763.78|6763.78|0
1635775200000|2021-11-01 14:00:00|6767.43|6767.43|6768.77|6768.77|6769.41|6769.41|6766.12|6766.12|0
1635775500000|2021-11-01 14:05:00|6769.48|6769.48|6774.32|6774.32|6774.68|6774.68|6767.83|6767.83|0
1635775800000|2021-11-01 14:10:00|6774.13|6774.13|6772.87|6772.87|6775.9|6775.9|6771.45|6771.45|0
1635776100000|2021-11-01 14:15:00|6773.63|6773.63|6773.94|6773.94|6775.73|6775.73|6772.46|6772.46|0
1635776400000|2021-11-01 14:20:00|6773.35|6773.35|6781.09|6781.09|6781.47|6781.47|6773.35|6773.35|0
1635776700000|2021-11-01 14:25:00|6781.28|6781.28|6784.87|6784.87|6784.87|6784.87|6780.9|6780.9|0
1635777000000|2021-11-01 14:30:00|6785.2|6785.2|6779.14|6779.14|6786.74|6786.74|6779.14|6779.14|0
1635777300000|2021-11-01 14:35:00|6778.38|6778.38|6780.76|6780.76|6781.57|6781.57|6777.79|6777.79|0
1635777600000|2021-11-01 14:40:00|6780.4|6780.4|6783.43|6783.43|6783.94|6783.94|6780.4|6780.4|0
1635777900000|2021-11-01 14:45:00|6782.93|6782.93|6786.83|6786.83|6786.85|6786.85|6782.61|6782.61|0
1635778200000|2021-11-01 14:50:00|6786.64|6786.64|6793.47|6793.47|6793.66|6793.66|6785.17|6785.17|0
1635778500000|2021-11-01 14:55:00|6793.18|6793.18|6797.42|6797.42|6797.42|6797.42|6791.05|6791.05|0
1635778800000|2021-11-01 15:00:00|6798.21|6798.21|6801.67|6801.67|6802.3|6802.3|6797.83|6797.83|0
1635779100000|2021-11-01 15:05:00|6801.96|6801.96|6805.67|6805.67|6806.83|6806.83|6801.61|6801.61|0
1635779400000|2021-11-01 15:10:00|6805.38|6805.38|6802.59|6802.59|6806.58|6806.58|6802.59|6802.59|0
1635779700000|2021-11-01 15:15:00|6803.55|6803.55|6801.91|6801.91|6806.77|6806.77|6801.91|6801.91|0
1635780000000|2021-11-01 15:20:00|6802.4|6802.4|6807.71|6807.71|6809.43|6809.43|6802.4|6802.4|0
1635780300000|2021-11-01 15:25:00|6808.35|6808.35|6805.31|6805.31|6810.29|6810.29|6805.31|6805.31|0
1635780600000|2021-11-01 15:30:00|6805.88|6805.88|6804.51|6804.51|6807.5|6807.5|6803.65|6803.65|0
1635780900000|2021-11-01 15:35:00|6804.7|6804.7|6795.37|6795.37|6804.7|6804.7|6795.37|6795.37|0
1635781200000|2021-11-01 15:40:00|6794.41|6794.41|6799.32|6799.32|6799.52|6799.52|6794.1|6794.1|0
1635781500000|2021-11-01 15:45:00|6798.33|6798.33|6802.21|6802.21|6802.21|6802.21|6797.97|6797.97|0
1635781800000|2021-11-01 15:50:00|6801.86|6801.86|6808.05|6808.05|6808.05|6808.05|6800.26|6800.26|0
1635782100000|2021-11-01 15:55:00|6807.67|6807.67|6807.96|6807.96|6809.8|6809.8|6806.45|6806.45|0
1635782400000|2021-11-01 16:00:00|6807.65|6807.65|6805.7|6805.7|6808.64|6808.64|6805.7|6805.7|0
1635782700000|2021-11-01 16:05:00|6805.32|6805.32|6809.52|6809.52|6811.89|6811.89|6805.32|6805.32|0
1635783000000|2021-11-01 16:10:00|6809.16|6809.16|6818.07|6818.07|6819.07|6819.07|6809.16|6809.16|0
1635783300000|2021-11-01 16:15:00|6818.57|6818.57|6819.21|6819.21|6819.22|6819.22|6815.69|6815.69|0
1635783600000|2021-11-01 16:20:00|6818.83|6818.83|6815.1|6815.1|6818.83|6818.83|6814.62|6814.62|0
1635783900000|2021-11-01 16:25:00|6814.72|6814.72|6809.89|6809.89|6815.68|6815.68|6808.47|6808.47|0
1635840900000|2021-11-02 08:15:00|6798.39|6798.39|6792.89|6792.89|6803.15|6803.15|6792.89|6792.89|0
1635841200000|2021-11-02 08:20:00|6792.51|6792.51|6782.97|6782.97|6792.51|6792.51|6782.87|6782.87|0
1635841500000|2021-11-02 08:25:00|6780.84|6780.84|6779.15|6779.15|6787.06|6787.06|6778.66|6778.66|0
1635841800000|2021-11-02 08:30:00|6779.45|6779.45|6786.09|6786.09|6786.09|6786.09|6778.55|6778.55|0
1635842100000|2021-11-02 08:35:00|6785.45|6785.45|6786.34|6786.34|6786.97|6786.97|6783.33|6783.33|0
1635842400000|2021-11-02 08:40:00|6786.15|6786.15|6790.79|6790.79|6790.99|6790.99|6786.15|6786.15|0
1635842700000|2021-11-02 08:45:00|6791.28|6791.28|6801.32|6801.32|6801.32|6801.32|6791.28|6791.28|0
1635843000000|2021-11-02 08:50:00|6801.96|6801.96|6803.75|6803.75|6806.73|6806.73|6801.96|6801.96|0
1635843300000|2021-11-02 08:55:00|6804.06|6804.06|6802.83|6802.83|6805.59|6805.59|6802.36|6802.36|0
1635843600000|2021-11-02 09:00:00|6803.54|6803.54|6800.51|6800.51|6804.54|6804.54|6800.51|6800.51|0
1635843900000|2021-11-02 09:05:00|6801.09|6801.09|6804.51|6804.51|6805.65|6805.65|6799.38|6799.38|0
1635844200000|2021-11-02 09:10:00|6804.19|6804.19|6803.64|6803.64|6805.33|6805.33|6801.4|6801.4|0
1635844500000|2021-11-02 09:15:00|6802.69|6802.69|6806.07|6806.07|6807|6807|6802.19|6802.19|0
1635844800000|2021-11-02 09:20:00|6806.46|6806.46|6810.82|6810.82|6811.63|6811.63|6806|6806|0
1635845100000|2021-11-02 09:25:00|6810.45|6810.45|6810.18|6810.18|6810.54|6810.54|6808.14|6808.14|0
1635845400000|2021-11-02 09:30:00|6810.48|6810.48|6804.54|6804.54|6810.48|6810.48|6804.54|6804.54|0
1635845700000|2021-11-02 09:35:00|6803.6|6803.6|6811.24|6811.24|6811.24|6811.24|6803.6|6803.6|0
1635846000000|2021-11-02 09:40:00|6810.53|6810.53|6815.69|6815.69|6815.71|6815.71|6810.34|6810.34|0
1635846300000|2021-11-02 09:45:00|6816.45|6816.45|6820.71|6820.71|6821.64|6821.64|6814.83|6814.83|0
1635846600000|2021-11-02 09:50:00|6821.47|6821.47|6820.47|6820.47|6823.78|6823.78|6819.9|6819.9|0
1635846900000|2021-11-02 09:55:00|6819.97|6819.97|6817.69|6817.69|6820.61|6820.61|6813.31|6813.31|0
1635847200000|2021-11-02 10:00:00|6817.05|6817.05|6812.97|6812.97|6817.41|6817.41|6811.73|6811.73|0
1635847500000|2021-11-02 10:05:00|6813.32|6813.32|6812.16|6812.16|6813.32|6813.32|6809.39|6809.39|0
1635847800000|2021-11-02 10:10:00|6811.81|6811.81|6809.66|6809.66|6813.58|6813.58|6809.66|6809.66|0
1635848100000|2021-11-02 10:15:00|6808.91|6808.91|6809.21|6809.21|6812.53|6812.53|6808.91|6808.91|0
1635848400000|2021-11-02 10:20:00|6809.53|6809.53|6808.98|6808.98|6810.34|6810.34|6808.66|6808.66|0
1635848700000|2021-11-02 10:25:00|6810.12|6810.12|6810.65|6810.65|6813.12|6813.12|6810.12|6810.12|0
1635849000000|2021-11-02 10:30:00|6809.51|6809.51|6807.07|6807.07|6809.88|6809.88|6805.33|6805.33|0
1635849300000|2021-11-02 10:35:00|6807.57|6807.57|6809.26|6809.26|6809.91|6809.91|6804.81|6804.81|0
1635849600000|2021-11-02 10:40:00|6809.58|6809.58|6808.83|6808.83|6811.18|6811.18|6808.83|6808.83|0
1635849900000|2021-11-02 10:45:00|6808.19|6808.19|6808.49|6808.49|6810.23|6810.23|6808.01|6808.01|0
1635850200000|2021-11-02 10:50:00|6808.2|6808.2|6807.27|6807.27|6808.41|6808.41|6805.26|6805.26|0
1635850500000|2021-11-02 10:55:00|6807.77|6807.77|6812.27|6812.27|6812.54|6812.54|6807.77|6807.77|0
1635850800000|2021-11-02 11:00:00|6812.56|6812.56|6802.8|6802.8|6813.31|6813.31|6802.42|6802.42|0
1635851100000|2021-11-02 11:05:00|6802.45|6802.45|6794.27|6794.27|6802.45|6802.45|6794.27|6794.27|0
1635851400000|2021-11-02 11:10:00|6793.92|6793.92|6791.66|6791.66|6795.54|6795.54|6790.71|6790.71|0
1635851700000|2021-11-02 11:15:00|6791.34|6791.34|6783.58|6783.58|6791.7|6791.7|6783.39|6783.39|0
1635852000000|2021-11-02 11:20:00|6783.94|6783.94|6786.81|6786.81|6786.81|6786.81|6783.94|6783.94|0
1635852300000|2021-11-02 11:25:00|6787.13|6787.13|6786.17|6786.17|6787.57|6787.57|6784.59|6784.59|0
1635852600000|2021-11-02 11:30:00|6785.85|6785.85|6789.86|6789.86|6789.86|6789.86|6785.56|6785.56|0
1635852900000|2021-11-02 11:35:00|6789.1|6789.1|6790.99|6790.99|6792.39|6792.39|6788.11|6788.11|0
1635853200000|2021-11-02 11:40:00|6791.31|6791.31|6796.46|6796.46|6796.81|6796.81|6790.99|6790.99|0
1635853500000|2021-11-02 11:45:00|6796.08|6796.08|6794.54|6794.54|6796.08|6796.08|6794.54|6794.54|0
1635853800000|2021-11-02 11:50:00|6793.9|6793.9|6796.2|6796.2|6796.2|6796.2|6791.99|6791.99|0
1635854100000|2021-11-02 11:55:00|6796.49|6796.49|6793.45|6793.45|6797.25|6797.25|6792.05|6792.05|0
1635854400000|2021-11-02 12:00:00|6792.86|6792.86|6793.93|6793.93|6793.96|6793.96|6792.28|6792.28|0
1635854700000|2021-11-02 12:05:00|6793.43|6793.43|6790.86|6790.86|6793.43|6793.43|6790.19|6790.19|0
1635855000000|2021-11-02 12:10:00|6791.57|6791.57|6797.78|6797.78|6798.1|6798.1|6791.57|6791.57|0
1635855300000|2021-11-02 12:15:00|6797.29|6797.29|6794.61|6794.61|6797.78|6797.78|6794.61|6794.61|0
1635855600000|2021-11-02 12:20:00|6794.97|6794.97|6794.91|6794.91|6796|6796|6794.91|6794.91|0
1635855900000|2021-11-02 12:25:00|6795.1|6795.1|6799.63|6799.63|6799.63|6799.63|6794.99|6794.99|0
1635856200000|2021-11-02 12:30:00|6801.15|6801.15|6804.3|6804.3|6805.71|6805.71|6799.23|6799.23|0
1635856500000|2021-11-02 12:35:00|6804|6804|6802.64|6802.64|6806.64|6806.64|6802.64|6802.64|0
1635856800000|2021-11-02 12:40:00|6803.2|6803.2|6802.89|6802.89|6804.7|6804.7|6802.43|6802.43|0
1635857100000|2021-11-02 12:45:00|6803.25|6803.25|6806.73|6806.73|6806.73|6806.73|6803.25|6803.25|0
1635857400000|2021-11-02 12:50:00|6807.05|6807.05|6815.69|6815.69|6816.18|6816.18|6806.73|6806.73|0
1635857700000|2021-11-02 12:55:00|6816.01|6816.01|6810.52|6810.52|6817.01|6817.01|6810.52|6810.52|0
1635858000000|2021-11-02 13:00:00|6811.01|6811.01|6811.01|6811.01|6813.85|6813.85|6811.01|6811.01|0
1635858300000|2021-11-02 13:05:00|6810.7|6810.7|6809.05|6809.05|6812.48|6812.48|6809.05|6809.05|0
1635858600000|2021-11-02 13:10:00|6809.76|6809.76|6805|6805|6809.76|6809.76|6805|6805|0
1635858900000|2021-11-02 13:15:00|6805.36|6805.36|6805.52|6805.52|6806.94|6806.94|6804.51|6804.51|0
1635859200000|2021-11-02 13:20:00|6807.8|6807.8|6808.9|6808.9|6809.98|6809.98|6807.8|6807.8|0
1635859500000|2021-11-02 13:25:00|6808.61|6808.61|6806.48|6806.48|6808.64|6808.64|6805.77|6805.77|0
1635859800000|2021-11-02 13:30:00|6806.19|6806.19|6805.93|6805.93|6809.1|6809.1|6805.93|6805.93|0
1635860100000|2021-11-02 13:35:00|6806.11|6806.11|6809.1|6809.1|6809.45|6809.45|6804.97|6804.97|0
1635860400000|2021-11-02 13:40:00|6809.59|6809.59|6817.27|6817.27|6817.27|6817.27|6808.28|6808.28|0
1635860700000|2021-11-02 13:45:00|6816.98|6816.98|6819.91|6819.91|6822.27|6822.27|6816.5|6816.5|0
1635861000000|2021-11-02 13:50:00|6819.72|6819.72|6828.83|6828.83|6828.83|6828.83|6819.53|6819.53|0
1635861300000|2021-11-02 13:55:00|6828.54|6828.54|6831.18|6831.18|6832.44|6832.44|6827.82|6827.82|0
1635861600000|2021-11-02 14:00:00|6831.94|6831.94|6835.5|6835.5|6837.18|6837.18|6831.94|6831.94|0
1635861900000|2021-11-02 14:05:00|6835.15|6835.15|6828.2|6828.2|6835.15|6835.15|6828.2|6828.2|0
1635862200000|2021-11-02 14:10:00|6827.88|6827.88|6825.59|6825.59|6827.88|6827.88|6824.02|6824.02|0
1635862500000|2021-11-02 14:15:00|6825.3|6825.3|6823.6|6823.6|6825.63|6825.63|6822.47|6822.47|0
1635862800000|2021-11-02 14:20:00|6822.84|6822.84|6819.11|6819.11|6822.84|6822.84|6818.51|6818.51|0
1635863100000|2021-11-02 14:25:00|6818.79|6818.79|6817.84|6817.84|6819.13|6819.13|6816.25|6816.25|0
1635863400000|2021-11-02 14:30:00|6818.34|6818.34|6816.98|6816.98|6819.37|6819.37|6816.24|6816.24|0
1635863700000|2021-11-02 14:35:00|6816.6|6816.6|6812.62|6812.62|6816.6|6816.6|6811.46|6811.46|0
1635864000000|2021-11-02 14:40:00|6812.26|6812.26|6804.85|6804.85|6812.26|6812.26|6804.85|6804.85|0
1635864300000|2021-11-02 14:45:00|6805.04|6805.04|6803.92|6803.92|6805.04|6805.04|6802.59|6802.59|0
1635864600000|2021-11-02 14:50:00|6804.42|6804.42|6802.96|6802.96|6805.2|6805.2|6802.96|6802.96|0
1635864900000|2021-11-02 14:55:00|6803.32|6803.32|6804.94|6804.94|6806.95|6806.95|6803.16|6803.16|0
1635865200000|2021-11-02 15:00:00|6805.29|6805.29|6801.08|6801.08|6805.65|6805.65|6801.08|6801.08|0
1635865500000|2021-11-02 15:05:00|6801.27|6801.27|6805.14|6805.14|6805.96|6805.96|6801.27|6801.27|0
1635865800000|2021-11-02 15:10:00|6804.85|6804.85|6807.67|6807.67|6807.75|6807.75|6803.98|6803.98|0
1635866100000|2021-11-02 15:15:00|6807.18|6807.18|6805.82|6805.82|6807.18|6807.18|6803.8|6803.8|0
1635866400000|2021-11-02 15:20:00|6806.11|6806.11|6806.8|6806.8|6806.99|6806.99|6802.38|6802.38|0
1635866700000|2021-11-02 15:25:00|6806.62|6806.62|6813.93|6813.93|6813.93|6813.93|6803.98|6803.98|0
1635867000000|2021-11-02 15:30:00|6813.64|6813.64|6817.8|6817.8|6817.8|6817.8|6813.45|6813.45|0
1635867300000|2021-11-02 15:35:00|6817.3|6817.3|6815.26|6815.26|6817.66|6817.66|6815.09|6815.09|0
1635867600000|2021-11-02 15:40:00|6815.64|6815.64|6821.26|6821.26|6821.62|6821.62|6815.64|6815.64|0
1635867900000|2021-11-02 15:45:00|6821.47|6821.47|6819.71|6819.71|6824.65|6824.65|6818.95|6818.95|0
1635868200000|2021-11-02 15:50:00|6820.21|6820.21|6814.07|6814.07|6820.21|6820.21|6814.07|6814.07|0
1635868500000|2021-11-02 15:55:00|6813.69|6813.69|6807.91|6807.91|6813.69|6813.69|6807.53|6807.53|0
1635868800000|2021-11-02 16:00:00|6808.29|6808.29|6808.45|6808.45|6810.15|6810.15|6807.78|6807.78|0
1635869100000|2021-11-02 16:05:00|6808.95|6808.95|6806.54|6806.54|6809.08|6809.08|6806.54|6806.54|0
1635869400000|2021-11-02 16:10:00|6806.25|6806.25|6808.08|6808.08|6808.46|6808.46|6805.64|6805.64|0
1635869700000|2021-11-02 16:15:00|6808.39|6808.39|6811.59|6811.59|6811.9|6811.9|6808.39|6808.39|0
1635870000000|2021-11-02 16:20:00|6811.21|6811.21|6807.8|6807.8|6812.35|6812.35|6806.86|6806.86|0
1635870300000|2021-11-02 16:25:00|6807.37|6807.37|6800.2|6800.2|6807.37|6807.37|6796.24|6796.24|0
1635927300000|2021-11-03 08:15:00|6775.63|6775.63|6779.04|6779.04|6781.98|6781.98|6773.33|6773.33|0
1635927600000|2021-11-03 08:20:00|6778.83|6778.83|6781.11|6781.11|6781.5|6781.5|6776.62|6776.62|0
1635927900000|2021-11-03 08:25:00|6781.75|6781.75|6787.94|6787.94|6789.07|6789.07|6781.75|6781.75|0
1635928200000|2021-11-03 08:30:00|6787.06|6787.06|6801.19|6801.19|6801.19|6801.19|6787.06|6787.06|0
1635928500000|2021-11-03 08:35:00|6800.7|6800.7|6795.09|6795.09|6800.7|6800.7|6791.81|6791.81|0
1635928800000|2021-11-03 08:40:00|6795.85|6795.85|6797.49|6797.49|6798.31|6798.31|6793.74|6793.74|0
1635929100000|2021-11-03 08:45:00|6797.18|6797.18|6796.38|6796.38|6801.25|6801.25|6793.99|6793.99|0
1635929400000|2021-11-03 08:50:00|6796.06|6796.06|6793.74|6793.74|6802.9|6802.9|6792.37|6792.37|0
1635929700000|2021-11-03 08:55:00|6793.24|6793.24|6801.34|6801.34|6801.52|6801.52|6792.81|6792.81|0
1635930000000|2021-11-03 09:00:00|6800.96|6800.96|6802.44|6802.44|6803.82|6803.82|6800.95|6800.95|0
1635930300000|2021-11-03 09:05:00|6801.94|6801.94|6802.71|6802.71|6803.22|6803.22|6799.85|6799.85|0
1635930600000|2021-11-03 09:10:00|6802.33|6802.33|6811.42|6811.42|6813.7|6813.7|6802.33|6802.33|0
1635930900000|2021-11-03 09:15:00|6810.78|6810.78|6807.84|6807.84|6813.15|6813.15|6807.46|6807.46|0
1635931200000|2021-11-03 09:20:00|6808.16|6808.16|6804.8|6804.8|6808.69|6808.69|6802.3|6802.3|0
1635931500000|2021-11-03 09:25:00|6804.3|6804.3|6805.37|6805.37|6805.37|6805.37|6800.91|6800.91|0
1635931800000|2021-11-03 09:30:00|6805.96|6805.96|6805.12|6805.12|6807.84|6807.84|6804.74|6804.74|0
1635932100000|2021-11-03 09:35:00|6804.63|6804.63|6811.26|6811.26|6811.8|6811.8|6804.13|6804.13|0
1635932400000|2021-11-03 09:40:00|6811.55|6811.55|6808.67|6808.67|6811.84|6811.84|6807.59|6807.59|0
1635932700000|2021-11-03 09:45:00|6808.32|6808.32|6803.58|6803.58|6810.31|6810.31|6803.58|6803.58|0
1635933000000|2021-11-03 09:50:00|6803.29|6803.29|6804.21|6804.21|6806.88|6806.88|6802.93|6802.93|0
1635933300000|2021-11-03 09:55:00|6803.65|6803.65|6794.68|6794.68|6803.65|6803.65|6794.32|6794.32|0
1635933600000|2021-11-03 10:00:00|6793.53|6793.53|6792.72|6792.72|6793.53|6793.53|6790.71|6790.71|0
1635933900000|2021-11-03 10:05:00|6792.4|6792.4|6790.6|6790.6|6792.77|6792.77|6790.6|6790.6|0
1635934200000|2021-11-03 10:10:00|6789.83|6789.83|6790|6790|6792.36|6792.36|6789.14|6789.14|0
1635934500000|2021-11-03 10:15:00|6789.68|6789.68|6789.25|6789.25|6792.4|6792.4|6787.41|6787.41|0
1635934800000|2021-11-03 10:20:00|6790.01|6790.01|6792.66|6792.66|6793.17|6793.17|6790.01|6790.01|0
1635935100000|2021-11-03 10:25:00|6792.48|6792.48|6798.11|6798.11|6798.11|6798.11|6792.21|6792.21|0
1635935400000|2021-11-03 10:30:00|6800.01|6800.01|6798.37|6798.37|6800.01|6800.01|6797.67|6797.67|0
1635935700000|2021-11-03 10:35:00|6798.06|6798.06|6803.56|6803.56|6803.56|6803.56|6798.06|6798.06|0
1635936000000|2021-11-03 10:40:00|6803.92|6803.92|6801.19|6801.19|6805|6805|6800.33|6800.33|0
1635936300000|2021-11-03 10:45:00|6800.9|6800.9|6795.5|6795.5|6802.8|6802.8|6795.5|6795.5|0
1635936600000|2021-11-03 10:50:00|6795.01|6795.01|6795.73|6795.73|6795.86|6795.86|6792.54|6792.54|0
1635936900000|2021-11-03 10:55:00|6796.11|6796.11|6792.41|6792.41|6796.11|6796.11|6788.82|6788.82|0
1635937200000|2021-11-03 11:00:00|6792.12|6792.12|6796.56|6796.56|6796.56|6796.56|6792.12|6792.12|0
1635937500000|2021-11-03 11:05:00|6795.85|6795.85|6792.18|6792.18|6796.56|6796.56|6792|6792|0
1635937800000|2021-11-03 11:10:00|6792.95|6792.95|6796.9|6796.9|6798.3|6798.3|6791.98|6791.98|0
1635938100000|2021-11-03 11:15:00|6796.71|6796.71|6795.07|6795.07|6800.47|6800.47|6794.71|6794.71|0
1635938400000|2021-11-03 11:20:00|6795.36|6795.36|6798.5|6798.5|6798.5|6798.5|6794.22|6794.22|0
1635938700000|2021-11-03 11:25:00|6798.15|6798.15|6802.94|6802.94|6805.15|6805.15|6798.15|6798.15|0
1635939000000|2021-11-03 11:30:00|6803.25|6803.25|6797.95|6797.95|6804.42|6804.42|6797.95|6797.95|0
1635939300000|2021-11-03 11:35:00|6798.67|6798.67|6800.66|6800.66|6802.09|6802.09|6798.31|6798.31|0
1635939600000|2021-11-03 11:40:00|6801.04|6801.04|6804.15|6804.15|6804.31|6804.31|6801.04|6801.04|0
1635939900000|2021-11-03 11:45:00|6804.65|6804.65|6801.51|6801.51|6805.28|6805.28|6801.51|6801.51|0
1635940200000|2021-11-03 11:50:00|6802.27|6802.27|6801.42|6801.42|6802.88|6802.88|6801.42|6801.42|0
1635940500000|2021-11-03 11:55:00|6801.13|6801.13|6796.89|6796.89|6801.76|6801.76|6795.23|6795.23|0
1635940800000|2021-11-03 12:00:00|6796.54|6796.54|6799.37|6799.37|6799.82|6799.82|6795.16|6795.16|0
1635941100000|2021-11-03 12:05:00|6799.02|6799.02|6797.18|6797.18|6799.02|6799.02|6795.22|6795.22|0
1635941400000|2021-11-03 12:10:00|6797.54|6797.54|6796.26|6796.26|6798.14|6798.14|6796.26|6796.26|0
1635941700000|2021-11-03 12:15:00|6796.63|6796.63|6792.74|6792.74|6796.63|6796.63|6792.42|6792.42|0
1635942000000|2021-11-03 12:20:00|6793.1|6793.1|6792.05|6792.05|6793.1|6793.1|6788.77|6788.77|0
1635942300000|2021-11-03 12:25:00|6792.54|6792.54|6789.84|6789.84|6793.53|6793.53|6789.84|6789.84|0
1635942600000|2021-11-03 12:30:00|6790.55|6790.55|6787.1|6787.1|6790.55|6790.55|6787.1|6787.1|0
1635942900000|2021-11-03 12:35:00|6787.73|6787.73|6789.76|6789.76|6789.76|6789.76|6787.73|6787.73|0
1635943200000|2021-11-03 12:40:00|6790.12|6790.12|6789.94|6789.94|6792.17|6792.17|6789.58|6789.58|0
1635943500000|2021-11-03 12:45:00|6790.29|6790.29|6791.2|6791.2|6792.3|6792.3|6790.19|6790.19|0
1635943800000|2021-11-03 12:50:00|6790.91|6790.91|6792.39|6792.39|6792.6|6792.6|6790.06|6790.06|0
1635944100000|2021-11-03 12:55:00|6792.03|6792.03|6794.57|6794.57|6795.71|6795.71|6791.27|6791.27|0
1635944400000|2021-11-03 13:00:00|6794.38|6794.38|6791.73|6791.73|6794.57|6794.57|6790.64|6790.64|0
1635944700000|2021-11-03 13:05:00|6792.05|6792.05|6792.43|6792.43|6793.17|6793.17|6791.73|6791.73|0
1635945000000|2021-11-03 13:10:00|6792.81|6792.81|6791.26|6791.26|6792.81|6792.81|6790.49|6790.49|0
1635945300000|2021-11-03 13:15:00|6790.77|6790.77|6791.09|6791.09|6791.45|6791.45|6789.81|6789.81|0
1635945600000|2021-11-03 13:20:00|6790.77|6790.77|6792.2|6792.2|6792.78|6792.78|6789.1|6789.1|0
1635945900000|2021-11-03 13:25:00|6791.84|6791.84|6791.93|6791.93|6791.93|6791.93|6790.21|6790.21|0
1635946200000|2021-11-03 13:30:00|6791.58|6791.58|6791.23|6791.23|6792.33|6792.33|6790.71|6790.71|0
1635946500000|2021-11-03 13:35:00|6791.52|6791.52|6792.78|6792.78|6794.12|6794.12|6791.52|6791.52|0
1635946800000|2021-11-03 13:40:00|6792.46|6792.46|6789.98|6789.98|6792.46|6792.46|6789.98|6789.98|0
1635947100000|2021-11-03 13:45:00|6788.83|6788.83|6783.32|6783.32|6789.19|6789.19|6782.83|6782.83|0
1635947400000|2021-11-03 13:50:00|6783|6783|6781.11|6781.11|6783|6783|6779.24|6779.24|0
1635947700000|2021-11-03 13:55:00|6780.62|6780.62|6777.28|6777.28|6780.96|6780.96|6777.28|6777.28|0
1635948000000|2021-11-03 14:00:00|6778.81|6778.81|6782.77|6782.77|6783.78|6783.78|6776.05|6776.05|0
1635948300000|2021-11-03 14:05:00|6783.13|6783.13|6779.03|6779.03|6785.35|6785.35|6779.03|6779.03|0
1635948600000|2021-11-03 14:10:00|6778.74|6778.74|6781.42|6781.42|6781.42|6781.42|6777.51|6777.51|0
1635948900000|2021-11-03 14:15:00|6780.78|6780.78|6779.05|6779.05|6780.78|6780.78|6777.52|6777.52|0
1635949200000|2021-11-03 14:20:00|6778.67|6778.67|6784.04|6784.04|6784.68|6784.68|6778.67|6778.67|0
1635949500000|2021-11-03 14:25:00|6784.8|6784.8|6789.24|6789.24|6789.61|6789.61|6784.8|6784.8|0
1635949800000|2021-11-03 14:30:00|6789.61|6789.61|6790.88|6790.88|6790.88|6790.88|6786.63|6786.63|0
1635950100000|2021-11-03 14:35:00|6791.24|6791.24|6790.56|6790.56|6791.74|6791.74|6789.19|6789.19|0
1635950400000|2021-11-03 14:40:00|6790.94|6790.94|6795.09|6795.09|6795.09|6795.09|6790.94|6790.94|0
1635950700000|2021-11-03 14:45:00|6795.41|6795.41|6793.55|6793.55|6796.7|6796.7|6793.55|6793.55|0
1635951000000|2021-11-03 14:50:00|6794.19|6794.19|6798.97|6798.97|6798.97|6798.97|6793.43|6793.43|0
1635951300000|2021-11-03 14:55:00|6798.48|6798.48|6795.57|6795.57|6800|6800|6795.47|6795.47|0
1635951600000|2021-11-03 15:00:00|6795.38|6795.38|6797.1|6797.1|6798.9|6798.9|6794.3|6794.3|0
1635951900000|2021-11-03 15:05:00|6796.61|6796.61|6792.41|6792.41|6796.67|6796.67|6791.91|6791.91|0
1635952200000|2021-11-03 15:10:00|6792.09|6792.09|6789.62|6789.62|6792.09|6792.09|6787.51|6787.51|0
1635952500000|2021-11-03 15:15:00|6790.33|6790.33|6791.43|6791.43|6791.75|6791.75|6789.58|6789.58|0
1635952800000|2021-11-03 15:20:00|6790.94|6790.94|6789.11|6789.11|6791.89|6791.89|6788.55|6788.55|0
1635953100000|2021-11-03 15:25:00|6789.6|6789.6|6791.11|6791.11|6792.39|6792.39|6789.6|6789.6|0
1635953400000|2021-11-03 15:30:00|6791.69|6791.69|6795.31|6795.31|6798.46|6798.46|6791.69|6791.69|0
1635953700000|2021-11-03 15:35:00|6794.19|6794.19|6792.04|6792.04|6796.59|6796.59|6792.04|6792.04|0
1635954000000|2021-11-03 15:40:00|6791.55|6791.55|6793.34|6793.34|6794.06|6794.06|6790.87|6790.87|0
1635954300000|2021-11-03 15:45:00|6792.99|6792.99|6789.59|6789.59|6794.47|6794.47|6789.59|6789.59|0
1635954600000|2021-11-03 15:50:00|6788.06|6788.06|6785.37|6785.37|6788.06|6788.06|6784.34|6784.34|0
1635954900000|2021-11-03 15:55:00|6785.75|6785.75|6789.42|6789.42|6790.12|6790.12|6785.75|6785.75|0
1635955200000|2021-11-03 16:00:00|6789.74|6789.74|6791.06|6791.06|6791.67|6791.67|6789.74|6789.74|0
1635955500000|2021-11-03 16:05:00|6791.27|6791.27|6796.99|6796.99|6797.17|6797.17|6791.08|6791.08|0
1635955800000|2021-11-03 16:10:00|6797.3|6797.3|6804.29|6804.29|6804.77|6804.77|6797.19|6797.19|0
1635956100000|2021-11-03 16:15:00|6804.66|6804.66|6803.2|6803.2|6804.66|6804.66|6801.71|6801.71|0
1635956400000|2021-11-03 16:20:00|6802.99|6802.99|6799.34|6799.34|6803.03|6803.03|6797.84|6797.84|0
1635956700000|2021-11-03 16:25:00|6799.72|6799.72|6801.48|6801.48|6805.1|6805.1|6798.03|6798.03|0
1636013700000|2021-11-04 08:15:00|6847.44|6847.44|6863.72|6863.72|6863.72|6863.72|6845.71|6845.71|0
1636014000000|2021-11-04 08:20:00|6864.86|6864.86|6859.78|6859.78|6865.6|6865.6|6859.03|6859.03|0
1636014300000|2021-11-04 08:25:00|6859.06|6859.06|6862.17|6862.17|6865.68|6865.68|6858.11|6858.11|0
1636014600000|2021-11-04 08:30:00|6861.85|6861.85|6863.92|6863.92|6863.92|6863.92|6858.07|6858.07|0
1636014900000|2021-11-04 08:35:00|6863.28|6863.28|6861.74|6861.74|6866.13|6866.13|6861.74|6861.74|0
1636015200000|2021-11-04 08:40:00|6861.37|6861.37|6863.15|6863.15|6863.33|6863.33|6859.81|6859.81|0
1636015500000|2021-11-04 08:45:00|6862.44|6862.44|6865.4|6865.4|6870.83|6870.83|6862.44|6862.44|0
1636015800000|2021-11-04 08:50:00|6865.89|6865.89|6863.76|6863.76|6866.01|6866.01|6862.96|6862.96|0
1636016100000|2021-11-04 08:55:00|6864.11|6864.11|6865.82|6865.82|6866.49|6866.49|6862.97|6862.97|0
1636016400000|2021-11-04 09:00:00|6867.31|6867.31|6859.99|6859.99|6868.04|6868.04|6859.99|6859.99|0
1636016700000|2021-11-04 09:05:00|6858.47|6858.47|6857.64|6857.64|6863.67|6863.67|6856.45|6856.45|0
1636017000000|2021-11-04 09:10:00|6857.96|6857.96|6857.35|6857.35|6858.66|6858.66|6855.55|6855.55|0
1636017300000|2021-11-04 09:15:00|6856.97|6856.97|6853.3|6853.3|6856.97|6856.97|6853.21|6853.21|0
1636017600000|2021-11-04 09:20:00|6852.53|6852.53|6855.22|6855.22|6855.22|6855.22|6851.96|6851.96|0
1636017900000|2021-11-04 09:25:00|6855.41|6855.41|6861.28|6861.28|6861.28|6861.28|6855.41|6855.41|0
1636018200000|2021-11-04 09:30:00|6861.57|6861.57|6860.64|6860.64|6863.04|6863.04|6858.61|6858.61|0
1636018500000|2021-11-04 09:35:00|6860.26|6860.26|6862.03|6862.03|6863.59|6863.59|6859.9|6859.9|0
1636018800000|2021-11-04 09:40:00|6862.41|6862.41|6860.03|6860.03|6862.99|6862.99|6859.65|6859.65|0
1636019100000|2021-11-04 09:45:00|6860.32|6860.32|6861.63|6861.63|6861.63|6861.63|6857.84|6857.84|0
1636019400000|2021-11-04 09:50:00|6862.78|6862.78|6865.88|6865.88|6865.88|6865.88|6862.42|6862.42|0
1636019700000|2021-11-04 09:55:00|6866.47|6866.47|6863.32|6863.32|6866.47|6866.47|6863.14|6863.14|0
1636020000000|2021-11-04 10:00:00|6862.96|6862.96|6864.52|6864.52|6864.7|6864.7|6859.75|6859.75|0
1636020300000|2021-11-04 10:05:00|6865.67|6865.67|6863.79|6863.79|6867.51|6867.51|6863.58|6863.58|0
1636020600000|2021-11-04 10:10:00|6863.97|6863.97|6862.04|6862.04|6863.97|6863.97|6860.39|6860.39|0
1636020900000|2021-11-04 10:15:00|6863.46|6863.46|6853|6853|6863.46|6863.46|6853|6853|0
1636021200000|2021-11-04 10:20:00|6852.24|6852.24|6854.86|6854.86|6855.63|6855.63|6852.04|6852.04|0
1636021500000|2021-11-04 10:25:00|6855.24|6855.24|6852.18|6852.18|6855.43|6855.43|6852.18|6852.18|0
1636021800000|2021-11-04 10:30:00|6852.5|6852.5|6850.02|6850.02|6852.73|6852.73|6850.02|6850.02|0
1636022100000|2021-11-04 10:35:00|6850.52|6850.52|6850.09|6850.09|6853.37|6853.37|6849.41|6849.41|0
1636022400000|2021-11-04 10:40:00|6849.71|6849.71|6844.63|6844.63|6850.89|6850.89|6843.28|6843.28|0
1636022700000|2021-11-04 10:45:00|6844.31|6844.31|6830.36|6830.36|6844.31|6844.31|6830.36|6830.36|0
1636023000000|2021-11-04 10:50:00|6831.12|6831.12|6830.83|6830.83|6831.97|6831.97|6827.9|6827.9|0
1636023300000|2021-11-04 10:55:00|6830.24|6830.24|6832.54|6832.54|6832.92|6832.92|6829.66|6829.66|0
1636023600000|2021-11-04 11:00:00|6833.1|6833.1|6828.2|6828.2|6834|6834|6828.2|6828.2|0
1636023900000|2021-11-04 11:05:00|6828.01|6828.01|6825.8|6825.8|6828.01|6828.01|6824.91|6824.91|0
1636024200000|2021-11-04 11:10:00|6826.56|6826.56|6826.86|6826.86|6828.27|6828.27|6824.75|6824.75|0
1636024500000|2021-11-04 11:15:00|6827.07|6827.07|6820.95|6820.95|6827.07|6827.07|6820.95|6820.95|0
1636024800000|2021-11-04 11:20:00|6820.66|6820.66|6822.37|6822.37|6822.67|6822.67|6820.64|6820.64|0
1636025100000|2021-11-04 11:25:00|6822.05|6822.05|6820.24|6820.24|6822.05|6822.05|6819.66|6819.66|0
1636025400000|2021-11-04 11:30:00|6821.39|6821.39|6821.63|6821.63|6822.53|6822.53|6819.87|6819.87|0
1636025700000|2021-11-04 11:35:00|6821.25|6821.25|6818.92|6818.92|6821.25|6821.25|6817.74|6817.74|0
1636026000000|2021-11-04 11:40:00|6819.11|6819.11|6819.41|6819.41|6821.17|6821.17|6818.52|6818.52|0
1636026300000|2021-11-04 11:45:00|6819.05|6819.05|6814.21|6814.21|6819.05|6819.05|6814.21|6814.21|0
1636026600000|2021-11-04 11:50:00|6813.72|6813.72|6808.03|6808.03|6813.72|6813.72|6808.03|6808.03|0
1636026900000|2021-11-04 11:55:00|6807.85|6807.85|6805.75|6805.75|6807.85|6807.85|6803.02|6803.02|0
1636027200000|2021-11-04 12:00:00|6806.14|6806.14|6828.31|6828.31|6831.45|6831.45|6806.14|6806.14|0
1636027500000|2021-11-04 12:05:00|6827.95|6827.95|6829.45|6829.45|6832.24|6832.24|6825.69|6825.69|0
1636027800000|2021-11-04 12:10:00|6829.83|6829.83|6838.9|6838.9|6838.9|6838.9|6829.83|6829.83|0
1636028100000|2021-11-04 12:15:00|6839.28|6839.28|6845.27|6845.27|6845.98|6845.98|6839.1|6839.1|0
1636028400000|2021-11-04 12:20:00|6845.65|6845.65|6841.25|6841.25|6845.65|6845.65|6841.25|6841.25|0
1636028700000|2021-11-04 12:25:00|6840.3|6840.3|6840.7|6840.7|6841.41|6841.41|6839.97|6839.97|0
1636029000000|2021-11-04 12:30:00|6840.38|6840.38|6843.4|6843.4|6843.4|6843.4|6837.48|6837.48|0
1636029300000|2021-11-04 12:35:00|6844.04|6844.04|6844.6|6844.6|6847.38|6847.38|6844.04|6844.04|0
1636029600000|2021-11-04 12:40:00|6844.98|6844.98|6845.57|6845.57|6846.66|6846.66|6844.33|6844.33|0
1636029900000|2021-11-04 12:45:00|6847.1|6847.1|6853.36|6853.36|6853.99|6853.99|6846.25|6846.25|0
1636030200000|2021-11-04 12:50:00|6853.75|6853.75|6849.98|6849.98|6855.11|6855.11|6849.98|6849.98|0
1636030500000|2021-11-04 12:55:00|6850.17|6850.17|6846.76|6846.76|6850.17|6850.17|6846.76|6846.76|0
1636030800000|2021-11-04 13:00:00|6847.25|6847.25|6852.36|6852.36|6852.36|6852.36|6847.25|6847.25|0
1636031100000|2021-11-04 13:05:00|6853.51|6853.51|6855.7|6855.7|6856.9|6856.9|6853.51|6853.51|0
1636031400000|2021-11-04 13:10:00|6856.02|6856.02|6852.59|6852.59|6856.73|6856.73|6852.42|6852.42|0
1636031700000|2021-11-04 13:15:00|6852.23|6852.23|6854.68|6854.68|6854.68|6854.68|6851.47|6851.47|0
1636032000000|2021-11-04 13:20:00|6854.87|6854.87|6855.95|6855.95|6859.15|6859.15|6854.42|6854.42|0
1636032300000|2021-11-04 13:25:00|6854.42|6854.42|6854.79|6854.79|6856.06|6856.06|6854.04|6854.04|0
1636032600000|2021-11-04 13:30:00|6854.98|6854.98|6858.61|6858.61|6861.04|6861.04|6854.98|6854.98|0
1636032900000|2021-11-04 13:35:00|6858.3|6858.3|6855.85|6855.85|6860.28|6860.28|6850.47|6850.47|0
1636033200000|2021-11-04 13:40:00|6856.61|6856.61|6863.17|6863.17|6863.17|6863.17|6856.61|6856.61|0
1636033500000|2021-11-04 13:45:00|6862.53|6862.53|6864.89|6864.89|6865.64|6865.64|6861.65|6861.65|0
1636033800000|2021-11-04 13:50:00|6865.38|6865.38|6865.84|6865.84|6866.85|6866.85|6864.58|6864.58|0
1636034100000|2021-11-04 13:55:00|6865.53|6865.53|6868.94|6868.94|6869.82|6869.82|6864.19|6864.19|0
1636034400000|2021-11-04 14:00:00|6869.23|6869.23|6874.61|6874.61|6876.82|6876.82|6866.81|6866.81|0
1636034700000|2021-11-04 14:05:00|6874.3|6874.3|6877.32|6877.32|6877.32|6877.32|6874.3|6874.3|0
1636035000000|2021-11-04 14:10:00|6877.64|6877.64|6884.7|6884.7|6885.02|6885.02|6877.64|6877.64|0
1636035300000|2021-11-04 14:15:00|6885.69|6885.69|6888.98|6888.98|6891.73|6891.73|6885.58|6885.58|0
1636035600000|2021-11-04 14:20:00|6889.3|6889.3|6892.99|6892.99|6892.99|6892.99|6889.04|6889.04|0
1636035900000|2021-11-04 14:25:00|6892.7|6892.7|6889.91|6889.91|6892.7|6892.7|6887.82|6887.82|0
1636036200000|2021-11-04 14:30:00|6890.55|6890.55|6888.34|6888.34|6893.25|6893.25|6888.03|6888.03|0
1636036500000|2021-11-04 14:35:00|6888.73|6888.73|6880.99|6880.99|6888.73|6888.73|6880.99|6880.99|0
1636036800000|2021-11-04 14:40:00|6880.67|6880.67|6883.44|6883.44|6883.44|6883.44|6879.72|6879.72|0
1636037100000|2021-11-04 14:45:00|6884.08|6884.08|6887.48|6887.48|6887.48|6887.48|6882.46|6882.46|0
1636037400000|2021-11-04 14:50:00|6887.8|6887.8|6888.94|6888.94|6892.94|6892.94|6887.1|6887.1|0
1636037700000|2021-11-04 14:55:00|6888.45|6888.45|6877.87|6877.87|6888.94|6888.94|6877.51|6877.51|0
1636038000000|2021-11-04 15:00:00|6877.68|6877.68|6865.18|6865.18|6878.66|6878.66|6864.8|6864.8|0
1636038300000|2021-11-04 15:05:00|6864.83|6864.83|6877.18|6877.18|6877.38|6877.38|6863.84|6863.84|0
1636038600000|2021-11-04 15:10:00|6876.61|6876.61|6878.17|6878.17|6880.25|6880.25|6874.51|6874.51|0
1636038900000|2021-11-04 15:15:00|6877.59|6877.59|6877.15|6877.15|6878.61|6878.61|6876.38|6876.38|0
1636039200000|2021-11-04 15:20:00|6877.53|6877.53|6864.04|6864.04|6877.91|6877.91|6864.04|6864.04|0
1636039500000|2021-11-04 15:25:00|6863.68|6863.68|6863.18|6863.18|6866.28|6866.28|6862.48|6862.48|0
1636039800000|2021-11-04 15:30:00|6862.99|6862.99|6863.25|6863.25|6865.57|6865.57|6862.89|6862.89|0
1636040100000|2021-11-04 15:35:00|6863.63|6863.63|6863.9|6863.9|6864.39|6864.39|6861.53|6861.53|0
1636040400000|2021-11-04 15:40:00|6864.28|6864.28|6861.33|6861.33|6864.6|6864.6|6859.32|6859.32|0
1636040700000|2021-11-04 15:45:00|6861.12|6861.12|6853.83|6853.83|6861.12|6861.12|6853.83|6853.83|0
1636041000000|2021-11-04 15:50:00|6853.64|6853.64|6855.09|6855.09|6855.09|6855.09|6851.87|6851.87|0
1636041300000|2021-11-04 15:55:00|6854.8|6854.8|6859.05|6859.05|6859.26|6859.26|6854.8|6854.8|0
1636041600000|2021-11-04 16:00:00|6858.69|6858.69|6858.35|6858.35|6860.59|6860.59|6857.88|6857.88|0
1636041900000|2021-11-04 16:05:00|6857.85|6857.85|6855.8|6855.8|6858.37|6858.37|6855.8|6855.8|0
1636042200000|2021-11-04 16:10:00|6855.99|6855.99|6851.35|6851.35|6856.57|6856.57|6851.35|6851.35|0
1636042500000|2021-11-04 16:15:00|6850.79|6850.79|6851.83|6851.83|6852.57|6852.57|6849.85|6849.85|0
1636042800000|2021-11-04 16:20:00|6851.44|6851.44|6858.12|6858.12|6861.68|6861.68|6851.44|6851.44|0
1636043100000|2021-11-04 16:25:00|6857.75|6857.75|6855.74|6855.74|6860.68|6860.68|6853.37|6853.37|0
1636100100000|2021-11-05 08:15:00|6864.11|6864.11|6866.49|6866.49|6868.02|6868.02|6861.97|6861.97|0
1636100400000|2021-11-05 08:20:00|6866.87|6866.87|6877.05|6877.05|6877.05|6877.05|6866.65|6866.65|0
1636100700000|2021-11-05 08:25:00|6876.84|6876.84|6884.52|6884.52|6888.71|6888.71|6876.84|6876.84|0
1636101000000|2021-11-05 08:30:00|6884.2|6884.2|6872.83|6872.83|6884.9|6884.9|6872.52|6872.52|0
1636101300000|2021-11-05 08:35:00|6871.34|6871.34|6874.31|6874.31|6879.08|6879.08|6870.76|6870.76|0
1636101600000|2021-11-05 08:40:00|6873.99|6873.99|6875.98|6875.98|6878.59|6878.59|6872.2|6872.2|0
1636101900000|2021-11-05 08:45:00|6875.48|6875.48|6881.43|6881.43|6881.43|6881.43|6874.99|6874.99|0
1636102200000|2021-11-05 08:50:00|6879.83|6879.83|6879.63|6879.63|6880.6|6880.6|6877.44|6877.44|0
1636102500000|2021-11-05 08:55:00|6879.98|6879.98|6877.19|6877.19|6880.97|6880.97|6874.43|6874.43|0
1636102800000|2021-11-05 09:00:00|6876.9|6876.9|6881.48|6881.48|6881.48|6881.48|6875.21|6875.21|0
1636103100000|2021-11-05 09:05:00|6881.83|6881.83|6885.59|6885.59|6885.59|6885.59|6878.7|6878.7|0
1636103400000|2021-11-05 09:10:00|6886.52|6886.52|6902.93|6902.93|6902.93|6902.93|6886.52|6886.52|0
1636103700000|2021-11-05 09:15:00|6903.31|6903.31|6904.96|6904.96|6910.57|6910.57|6902.93|6902.93|0
1636104000000|2021-11-05 09:20:00|6905.45|6905.45|6897.1|6897.1|6906.55|6906.55|6897.1|6897.1|0
1636104300000|2021-11-05 09:25:00|6897.68|6897.68|6888.13|6888.13|6897.68|6897.68|6888.13|6888.13|0
1636104600000|2021-11-05 09:30:00|6888.42|6888.42|6886.26|6886.26|6889.47|6889.47|6885.14|6885.14|0
1636104900000|2021-11-05 09:35:00|6885.51|6885.51|6887.92|6887.92|6888.2|6888.2|6885.51|6885.51|0
1636105200000|2021-11-05 09:40:00|6889.4|6889.4|6885.03|6885.03|6891.06|6891.06|6885.03|6885.03|0
1636105500000|2021-11-05 09:45:00|6885.32|6885.32|6881.89|6881.89|6886.32|6886.32|6881.89|6881.89|0
1636105800000|2021-11-05 09:50:00|6882.95|6882.95|6885.01|6885.01|6886.26|6886.26|6882.64|6882.64|0
1636106100000|2021-11-05 09:55:00|6885.77|6885.77|6887.02|6887.02|6887.98|6887.98|6883.64|6883.64|0
1636106400000|2021-11-05 10:00:00|6887.32|6887.32|6885|6885|6887.32|6887.32|6885|6885|0
1636106700000|2021-11-05 10:05:00|6884.71|6884.71|6883.95|6883.95|6886.03|6886.03|6883.45|6883.45|0
1636107000000|2021-11-05 10:10:00|6884.24|6884.24|6880.14|6880.14|6884.24|6884.24|6879.64|6879.64|0
1636107300000|2021-11-05 10:15:00|6880.32|6880.32|6881.21|6881.21|6881.21|6881.21|6876.45|6876.45|0
1636107600000|2021-11-05 10:20:00|6881.84|6881.84|6884.09|6884.09|6884.86|6884.86|6881.21|6881.21|0
1636107900000|2021-11-05 10:25:00|6884.41|6884.41|6883|6883|6886.2|6886.2|6882.5|6882.5|0
1636108200000|2021-11-05 10:30:00|6882.5|6882.5|6884.37|6884.37|6884.69|6884.69|6881.71|6881.71|0
1636108500000|2021-11-05 10:35:00|6884.59|6884.59|6889.45|6889.45|6890.16|6890.16|6884.59|6884.59|0
1636108800000|2021-11-05 10:40:00|6889.1|6889.1|6885.44|6885.44|6889.52|6889.52|6885.44|6885.44|0
1636109100000|2021-11-05 10:45:00|6886.08|6886.08|6885.93|6885.93|6886.08|6886.08|6882.66|6882.66|0
1636109400000|2021-11-05 10:50:00|6886.31|6886.31|6888.83|6888.83|6890.12|6890.12|6886.31|6886.31|0
1636109700000|2021-11-05 10:55:00|6888.11|6888.11|6891.55|6891.55|6891.74|6891.74|6887.17|6887.17|0
1636110000000|2021-11-05 11:00:00|6891.87|6891.87|6894.16|6894.16|6895.08|6895.08|6889.04|6889.04|0
1636110300000|2021-11-05 11:05:00|6894.54|6894.54|6893.64|6893.64|6895.45|6895.45|6891.75|6891.75|0
1636110600000|2021-11-05 11:10:00|6894.35|6894.35|6901.23|6901.23|6901.73|6901.73|6894.35|6894.35|0
1636110900000|2021-11-05 11:15:00|6900.91|6900.91|6895.09|6895.09|6902.7|6902.7|6895.09|6895.09|0
1636111200000|2021-11-05 11:20:00|6895.97|6895.97|6896.13|6896.13|6896.13|6896.13|6889.47|6889.47|0
1636111500000|2021-11-05 11:25:00|6895.94|6895.94|6897.2|6897.2|6904.85|6904.85|6895.83|6895.83|0
1636111800000|2021-11-05 11:30:00|6897.56|6897.56|6892.98|6892.98|6898.55|6898.55|6892.98|6892.98|0
1636112100000|2021-11-05 11:35:00|6893.35|6893.35|6897.18|6897.18|6897.76|6897.76|6893.35|6893.35|0
1636112400000|2021-11-05 11:40:00|6897.67|6897.67|6897.62|6897.62|6900.04|6900.04|6896.87|6896.87|0
1636112700000|2021-11-05 11:45:00|6897.13|6897.13|6893.62|6893.62|6898.26|6898.26|6893.62|6893.62|0
1636113000000|2021-11-05 11:50:00|6894.11|6894.11|6884.81|6884.81|6895.08|6895.08|6884.81|6884.81|0
1636113300000|2021-11-05 11:55:00|6884.04|6884.04|6884.86|6884.86|6885.15|6885.15|6882.1|6882.1|0
1636113600000|2021-11-05 12:00:00|6884.37|6884.37|6878.61|6878.61|6885.32|6885.32|6877.62|6877.62|0
1636113900000|2021-11-05 12:05:00|6878.97|6878.97|6880.22|6880.22|6882.25|6882.25|6878.02|6878.02|0
1636114200000|2021-11-05 12:10:00|6880.35|6880.35|6881.56|6881.56|6881.89|6881.89|6880.35|6880.35|0
1636114500000|2021-11-05 12:15:00|6881.2|6881.2|6875.38|6875.38|6881.2|6881.2|6874.88|6874.88|0
1636114800000|2021-11-05 12:20:00|6874.88|6874.88|6874.86|6874.86|6875.46|6875.46|6874.07|6874.07|0
1636115100000|2021-11-05 12:25:00|6874.54|6874.54|6878.15|6878.15|6878.15|6878.15|6872.14|6872.14|0
1636115400000|2021-11-05 12:30:00|6877.77|6877.77|6881.02|6881.02|6882.47|6882.47|6875.36|6875.36|0
1636115700000|2021-11-05 12:35:00|6881.38|6881.38|6884.02|6884.02|6889.2|6889.2|6880.24|6880.24|0
1636116000000|2021-11-05 12:40:00|6883.7|6883.7|6893.57|6893.57|6893.57|6893.57|6883.38|6883.38|0
1636116300000|2021-11-05 12:45:00|6894.14|6894.14|6889.36|6889.36|6894.14|6894.14|6889.21|6889.21|0
1636116600000|2021-11-05 12:50:00|6889.54|6889.54|6883.8|6883.8|6889.54|6889.54|6882.73|6882.73|0
1636116900000|2021-11-05 12:55:00|6884.11|6884.11|6882.24|6882.24|6886.16|6886.16|6881.28|6881.28|0
1636117200000|2021-11-05 13:00:00|6881.67|6881.67|6877.11|6877.11|6882.46|6882.46|6875.61|6875.61|0
1636117500000|2021-11-05 13:05:00|6877.75|6877.75|6879.32|6879.32|6880.4|6880.4|6877.75|6877.75|0
1636117800000|2021-11-05 13:10:00|6878.93|6878.93|6878.53|6878.53|6879.52|6879.52|6875.61|6875.61|0
1636118100000|2021-11-05 13:15:00|6880.06|6880.06|6883.79|6883.79|6885.31|6885.31|6880.06|6880.06|0
1636118400000|2021-11-05 13:20:00|6883.47|6883.47|6880.53|6880.53|6884.6|6884.6|6880.01|6880.01|0
1636118700000|2021-11-05 13:25:00|6880.24|6880.24|6885.98|6885.98|6886.3|6886.3|6880.24|6880.24|0
1636119000000|2021-11-05 13:30:00|6886.36|6886.36|6877.4|6877.4|6886.36|6886.36|6874.04|6874.04|0
1636119300000|2021-11-05 13:35:00|6877.05|6877.05|6877.88|6877.88|6877.95|6877.95|6875.29|6875.29|0
1636119600000|2021-11-05 13:40:00|6878.37|6878.37|6879.34|6879.34|6880.29|6880.29|6877.58|6877.58|0
1636119900000|2021-11-05 13:45:00|6879.63|6879.63|6884.61|6884.61|6888.09|6888.09|6879.63|6879.63|0
1636120200000|2021-11-05 13:50:00|6885.25|6885.25|6887.27|6887.27|6887.8|6887.8|6885|6885|0
1636120500000|2021-11-05 13:55:00|6887.91|6887.91|6884.43|6884.43|6887.91|6887.91|6881.66|6881.66|0
1636120800000|2021-11-05 14:00:00|6884.11|6884.11|6881.16|6881.16|6885.38|6885.38|6879.77|6879.77|0
1636121100000|2021-11-05 14:05:00|6880.81|6880.81|6882.74|6882.74|6884.17|6884.17|6879.71|6879.71|0
1636121400000|2021-11-05 14:10:00|6882.45|6882.45|6879.47|6879.47|6883.66|6883.66|6879.3|6879.3|0
1636121700000|2021-11-05 14:15:00|6879.15|6879.15|6878.15|6878.15|6881.97|6881.97|6877.61|6877.61|0
1636122000000|2021-11-05 14:20:00|6877.96|6877.96|6878.64|6878.64|6878.64|6878.64|6873.81|6873.81|0
1636122300000|2021-11-05 14:25:00|6878.82|6878.82|6876.33|6876.33|6878.82|6878.82|6875.68|6875.68|0
1636122600000|2021-11-05 14:30:00|6876.62|6876.62|6875.34|6875.34|6876.62|6876.62|6873.81|6873.81|0
1636122900000|2021-11-05 14:35:00|6875.03|6875.03|6880.77|6880.77|6881.15|6881.15|6875.03|6875.03|0
1636123200000|2021-11-05 14:40:00|6881.53|6881.53|6880.44|6880.44|6883.53|6883.53|6880.07|6880.07|0
1636123500000|2021-11-05 14:45:00|6881.07|6881.07|6881.68|6881.68|6882.11|6882.11|6880.53|6880.53|0
1636123800000|2021-11-05 14:50:00|6882.32|6882.32|6884.88|6884.88|6884.88|6884.88|6882.32|6882.32|0
1636124100000|2021-11-05 14:55:00|6884.17|6884.17|6884.12|6884.12|6886.27|6886.27|6882.11|6882.11|0
1636124400000|2021-11-05 15:00:00|6886.53|6886.53|6884.97|6884.97|6888.62|6888.62|6883.34|6883.34|0
1636124700000|2021-11-05 15:05:00|6884.65|6884.65|6883.06|6883.06|6884.65|6884.65|6880.04|6880.04|0
1636125000000|2021-11-05 15:10:00|6883.44|6883.44|6883.25|6883.25|6883.97|6883.97|6882.48|6882.48|0
1636125300000|2021-11-05 15:15:00|6882.83|6882.83|6888.27|6888.27|6890.21|6890.21|6882.83|6882.83|0
1636125600000|2021-11-05 15:20:00|6887.59|6887.59|6887.74|6887.74|6888.66|6888.66|6886.36|6886.36|0
1636125900000|2021-11-05 15:25:00|6888.03|6888.03|6882.46|6882.46|6888.41|6888.41|6882.46|6882.46|0
1636126200000|2021-11-05 15:30:00|6882.65|6882.65|6887.85|6887.85|6887.85|6887.85|6880.96|6880.96|0
1636126500000|2021-11-05 15:35:00|6888.2|6888.2|6891.31|6891.31|6893.32|6893.32|6888.2|6888.2|0
1636126800000|2021-11-05 15:40:00|6891.63|6891.63|6887.1|6887.1|6893.75|6893.75|6887.1|6887.1|0
1636127100000|2021-11-05 15:45:00|6887.42|6887.42|6885.71|6885.71|6888.06|6888.06|6883.45|6883.45|0
1636127400000|2021-11-05 15:50:00|6885.39|6885.39|6882.86|6882.86|6885.89|6885.89|6882.86|6882.86|0
1636127700000|2021-11-05 15:55:00|6883.24|6883.24|6881.25|6881.25|6883.24|6883.24|6878.91|6878.91|0
1636128000000|2021-11-05 16:00:00|6880.89|6880.89|6884.22|6884.22|6884.22|6884.22|6880.13|6880.13|0
1636128300000|2021-11-05 16:05:00|6884.59|6884.59|6886.61|6886.61|6887.11|6887.11|6884.12|6884.12|0
1636128600000|2021-11-05 16:10:00|6886.93|6886.93|6884.55|6884.55|6886.96|6886.96|6884.55|6884.55|0
1636128900000|2021-11-05 16:15:00|6884.84|6884.84|6885.06|6885.06|6885.25|6885.25|6883.14|6883.14|0
1636129200000|2021-11-05 16:20:00|6884.7|6884.7|6883.08|6883.08|6885.7|6885.7|6882.24|6882.24|0
1636129500000|2021-11-05 16:25:00|6882.72|6882.72|6883.42|6883.42|6885.64|6885.64|6881.15|6881.15|0
1636359300000|2021-11-08 08:15:00|6893.91|6893.91|6900.04|6900.04|6902.47|6902.47|6891.65|6891.65|0
1636359600000|2021-11-08 08:20:00|6899.46|6899.46|6893.67|6893.67|6899.46|6899.46|6892.11|6892.11|0
1636359900000|2021-11-08 08:25:00|6892.96|6892.96|6893.18|6893.18|6894.77|6894.77|6887.53|6887.53|0
1636360200000|2021-11-08 08:30:00|6892.86|6892.86|6882.78|6882.78|6892.86|6892.86|6882.74|6882.74|0
1636360500000|2021-11-08 08:35:00|6882.4|6882.4|6885.97|6885.97|6885.97|6885.97|6880.98|6880.98|0
1636360800000|2021-11-08 08:40:00|6886.26|6886.26|6890.54|6890.54|6891.56|6891.56|6886.26|6886.26|0
1636361100000|2021-11-08 08:45:00|6890.83|6890.83|6893.23|6893.23|6894.16|6894.16|6888.85|6888.85|0
1636361400000|2021-11-08 08:50:00|6893.04|6893.04|6891.25|6891.25|6893.04|6893.04|6889.72|6889.72|0
1636361700000|2021-11-08 08:55:00|6891.54|6891.54|6890.52|6890.52|6893.39|6893.39|6890.19|6890.19|0
1636362000000|2021-11-08 09:00:00|6891.48|6891.48|6891.17|6891.17|6892.95|6892.95|6889.87|6889.87|0
1636362300000|2021-11-08 09:05:00|6892.16|6892.16|6882.85|6882.85|6892.16|6892.16|6882.35|6882.35|0
1636362600000|2021-11-08 09:10:00|6883.14|6883.14|6886.3|6886.3|6886.3|6886.3|6882.78|6882.78|0
1636362900000|2021-11-08 09:15:00|6886.65|6886.65|6889.88|6889.88|6889.88|6889.88|6884.88|6884.88|0
1636363200000|2021-11-08 09:20:00|6889.52|6889.52|6892.57|6892.57|6893.13|6893.13|6889.22|6889.22|0
1636363500000|2021-11-08 09:25:00|6892.21|6892.21|6894.02|6894.02|6894.04|6894.04|6890.3|6890.3|0
1636363800000|2021-11-08 09:30:00|6893.66|6893.66|6895.49|6895.49|6896.02|6896.02|6890.66|6890.66|0
1636364100000|2021-11-08 09:35:00|6895.81|6895.81|6893.56|6893.56|6895.81|6895.81|6890.62|6890.62|0
1636364400000|2021-11-08 09:40:00|6894.51|6894.51|6894.22|6894.22|6894.6|6894.6|6892.49|6892.49|0
1636364700000|2021-11-08 09:45:00|6894.03|6894.03|6893.86|6893.86|6895.52|6895.52|6891.23|6891.23|0
1636365000000|2021-11-08 09:50:00|6893.54|6893.54|6893.97|6893.97|6895.84|6895.84|6893.54|6893.54|0
1636365300000|2021-11-08 09:55:00|6893.39|6893.39|6893.68|6893.68|6893.68|6893.68|6890.67|6890.67|0
1636365600000|2021-11-08 10:00:00|6894.04|6894.04|6895.15|6895.15|6895.52|6895.52|6893.47|6893.47|0
1636365900000|2021-11-08 10:05:00|6894.86|6894.86|6889.15|6889.15|6895.07|6895.07|6889.15|6889.15|0
1636366200000|2021-11-08 10:10:00|6888.86|6888.86|6891.66|6891.66|6892.41|6892.41|6887.9|6887.9|0
1636366500000|2021-11-08 10:15:00|6892.03|6892.03|6897.66|6897.66|6897.73|6897.73|6892.03|6892.03|0
1636366800000|2021-11-08 10:20:00|6897.34|6897.34|6894.93|6894.93|6897.34|6897.34|6894.79|6894.79|0
1636367100000|2021-11-08 10:25:00|6894.74|6894.74|6898.15|6898.15|6899.17|6899.17|6894.74|6894.74|0
1636367400000|2021-11-08 10:30:00|6898.53|6898.53|6897.35|6897.35|6898.83|6898.83|6896.05|6896.05|0
1636367700000|2021-11-08 10:35:00|6897.03|6897.03|6892.44|6892.44|6897.03|6897.03|6891.8|6891.8|0
1636368000000|2021-11-08 10:40:00|6892.12|6892.12|6890.77|6890.77|6892.72|6892.72|6890.77|6890.77|0
1636368300000|2021-11-08 10:45:00|6890.95|6890.95|6887.61|6887.61|6891.96|6891.96|6887.12|6887.12|0
1636368600000|2021-11-08 10:50:00|6887.97|6887.97|6888.91|6888.91|6888.91|6888.91|6887.6|6887.6|0
1636368900000|2021-11-08 10:55:00|6888.72|6888.72|6885.49|6885.49|6888.72|6888.72|6885.49|6885.49|0
1636369200000|2021-11-08 11:00:00|6885.99|6885.99|6890.48|6890.48|6891.04|6891.04|6885.99|6885.99|0
1636369500000|2021-11-08 11:05:00|6890.19|6890.19|6888.27|6888.27|6890.19|6890.19|6886.78|6886.78|0
1636369800000|2021-11-08 11:10:00|6887.91|6887.91|6886.04|6886.04|6888.78|6888.78|6885.68|6885.68|0
1636370100000|2021-11-08 11:15:00|6885.75|6885.75|6886.76|6886.76|6887.08|6887.08|6883.18|6883.18|0
1636370400000|2021-11-08 11:20:00|6887.08|6887.08|6887.13|6887.13|6887.5|6887.5|6886.72|6886.72|0
1636370700000|2021-11-08 11:25:00|6887.62|6887.62|6885.61|6885.61|6887.91|6887.91|6885.4|6885.4|0
1636371000000|2021-11-08 11:30:00|6886.25|6886.25|6889.99|6889.99|6889.99|6889.99|6885.74|6885.74|0
1636371300000|2021-11-08 11:35:00|6889.7|6889.7|6886.06|6886.06|6891.24|6891.24|6885.87|6885.87|0
1636371600000|2021-11-08 11:40:00|6883.77|6883.77|6885.3|6885.3|6885.56|6885.56|6883.59|6883.59|0
1636371900000|2021-11-08 11:45:00|6885.62|6885.62|6885.7|6885.7|6887.08|6887.08|6884.83|6884.83|0
1636372200000|2021-11-08 11:50:00|6886.07|6886.07|6881.48|6881.48|6886.07|6886.07|6881.13|6881.13|0
1636372500000|2021-11-08 11:55:00|6882.12|6882.12|6873.53|6873.53|6882.41|6882.41|6873.53|6873.53|0
1636372800000|2021-11-08 12:00:00|6872.95|6872.95|6876.89|6876.89|6877.08|6877.08|6872.53|6872.53|0
1636373100000|2021-11-08 12:05:00|6877.25|6877.25|6881.72|6881.72|6881.72|6881.72|6877.25|6877.25|0
1636373400000|2021-11-08 12:10:00|6881.53|6881.53|6882.58|6882.58|6882.8|6882.8|6881.53|6881.53|0
1636373700000|2021-11-08 12:15:00|6882.94|6882.94|6884.48|6884.48|6884.48|6884.48|6882.94|6882.94|0
1636374000000|2021-11-08 12:20:00|6884.8|6884.8|6887.8|6887.8|6887.8|6887.8|6884.8|6884.8|0
1636374300000|2021-11-08 12:25:00|6887.99|6887.99|6885.6|6885.6|6888.21|6888.21|6885.1|6885.1|0
1636374600000|2021-11-08 12:30:00|6886.74|6886.74|6891.03|6891.03|6891.03|6891.03|6886.55|6886.55|0
1636374900000|2021-11-08 12:35:00|6891.41|6891.41|6892.29|6892.29|6893.22|6893.22|6891.41|6891.41|0
1636375200000|2021-11-08 12:40:00|6892.65|6892.65|6891.5|6891.5|6893.02|6893.02|6891.39|6891.39|0
1636375500000|2021-11-08 12:45:00|6891.85|6891.85|6891.34|6891.34|6891.85|6891.85|6890.24|6890.24|0
1636375800000|2021-11-08 12:50:00|6891.53|6891.53|6891.39|6891.39|6892.94|6892.94|6890.68|6890.68|0
1636376100000|2021-11-08 12:55:00|6891.07|6891.07|6890.36|6890.36|6891.6|6891.6|6890.23|6890.23|0
1636376400000|2021-11-08 13:00:00|6890.71|6890.71|6890.96|6890.96|6892.02|6892.02|6890.68|6890.68|0
1636376700000|2021-11-08 13:05:00|6890.33|6890.33|6891.86|6891.86|6891.86|6891.86|6890.04|6890.04|0
1636377000000|2021-11-08 13:10:00|6892.18|6892.18|6891.48|6891.48|6892.18|6892.18|6890.05|6890.05|0
1636377300000|2021-11-08 13:15:00|6890.72|6890.72|6890.03|6890.03|6890.72|6890.72|6889.71|6889.71|0
1636377600000|2021-11-08 13:20:00|6889.74|6889.74|6891.45|6891.45|6891.45|6891.45|6889.74|6889.74|0
1636377900000|2021-11-08 13:25:00|6891.26|6891.26|6891.54|6891.54|6894.08|6894.08|6891.26|6891.26|0
1636378200000|2021-11-08 13:30:00|6891.35|6891.35|6887.96|6887.96|6891.35|6891.35|6887.96|6887.96|0
1636378500000|2021-11-08 13:35:00|6888.14|6888.14|6886.95|6886.95|6888.14|6888.14|6886.66|6886.66|0
1636378800000|2021-11-08 13:40:00|6887.71|6887.71|6889.69|6889.69|6889.69|6889.69|6887.71|6887.71|0
1636379100000|2021-11-08 13:45:00|6889.98|6889.98|6894.75|6894.75|6895.04|6895.04|6889.98|6889.98|0
1636379400000|2021-11-08 13:50:00|6895.04|6895.04|6896.17|6896.17|6896.78|6896.78|6895.04|6895.04|0
1636379700000|2021-11-08 13:55:00|6895.41|6895.41|6897.41|6897.41|6897.41|6897.41|6895.41|6895.41|0
1636380000000|2021-11-08 14:00:00|6897.05|6897.05|6899.21|6899.21|6899.49|6899.49|6896.42|6896.42|0
1636380300000|2021-11-08 14:05:00|6901.12|6901.12|6901.82|6901.82|6903.55|6903.55|6900.06|6900.06|0
1636380600000|2021-11-08 14:10:00|6901.44|6901.44|6903.4|6903.4|6905.14|6905.14|6901.01|6901.01|0
1636380900000|2021-11-08 14:15:00|6903.62|6903.62|6899.63|6899.63|6903.62|6903.62|6898.58|6898.58|0
1636381200000|2021-11-08 14:20:00|6899.28|6899.28|6899.08|6899.08|6900.7|6900.7|6899.08|6899.08|0
1636381500000|2021-11-08 14:25:00|6899.85|6899.85|6899.59|6899.59|6901.71|6901.71|6899.47|6899.47|0
1636381800000|2021-11-08 14:30:00|6900.36|6900.36|6900.11|6900.11|6902.01|6902.01|6898.14|6898.14|0
1636382100000|2021-11-08 14:35:00|6899.74|6899.74|6900.95|6900.95|6902.01|6902.01|6898.33|6898.33|0
1636382400000|2021-11-08 14:40:00|6900.66|6900.66|6903.51|6903.51|6905.8|6905.8|6900.66|6900.66|0
1636382700000|2021-11-08 14:45:00|6903.19|6903.19|6903.97|6903.97|6906.16|6906.16|6902.33|6902.33|0
1636383000000|2021-11-08 14:50:00|6903.61|6903.61|6905.27|6905.27|6907.29|6907.29|6903.29|6903.29|0
1636383300000|2021-11-08 14:55:00|6906.03|6906.03|6903.57|6903.57|6906.03|6906.03|6902.9|6902.9|0
1636383600000|2021-11-08 15:00:00|6903.38|6903.38|6893.36|6893.36|6903.64|6903.64|6893.36|6893.36|0
1636383900000|2021-11-08 15:05:00|6894.48|6894.48|6890.59|6890.59|6897.23|6897.23|6890.59|6890.59|0
1636384200000|2021-11-08 15:10:00|6890.95|6890.95|6892.7|6892.7|6893.02|6893.02|6890.71|6890.71|0
1636384500000|2021-11-08 15:15:00|6893.02|6893.02|6894.79|6894.79|6896.77|6896.77|6892.64|6892.64|0
1636384800000|2021-11-08 15:20:00|6895.15|6895.15|6903.46|6903.46|6903.46|6903.46|6895.15|6895.15|0
1636385100000|2021-11-08 15:25:00|6903.81|6903.81|6903.92|6903.92|6906.12|6906.12|6903.63|6903.63|0
1636385400000|2021-11-08 15:30:00|6903.55|6903.55|6905.27|6905.27|6905.64|6905.64|6903.44|6903.44|0
1636385700000|2021-11-08 15:35:00|6904.77|6904.77|6903.31|6903.31|6905.33|6905.33|6903.31|6903.31|0
1636386000000|2021-11-08 15:40:00|6903.5|6903.5|6905.04|6905.04|6905.04|6905.04|6902.79|6902.79|0
1636386300000|2021-11-08 15:45:00|6905.33|6905.33|6909.4|6909.4|6909.4|6909.4|6905.01|6905.01|0
1636386600000|2021-11-08 15:50:00|6909.11|6909.11|6906.17|6906.17|6909.11|6909.11|6905.86|6905.86|0
1636386900000|2021-11-08 15:55:00|6905.99|6905.99|6907.51|6907.51|6907.89|6907.89|6904.71|6904.71|0
1636387200000|2021-11-08 16:00:00|6907.87|6907.87|6906.81|6906.81|6908.44|6908.44|6905.95|6905.95|0
1636387500000|2021-11-08 16:05:00|6906.04|6906.04|6902.68|6902.68|6908.6|6908.6|6901.65|6901.65|0
1636387800000|2021-11-08 16:10:00|6902.04|6902.04|6900.62|6900.62|6902.04|6902.04|6899.59|6899.59|0
1636388100000|2021-11-08 16:15:00|6900.3|6900.3|6901.96|6901.96|6901.96|6901.96|6899.39|6899.39|0
1636388400000|2021-11-08 16:20:00|6901.75|6901.75|6902.43|6902.43|6904|6904|6901.53|6901.53|0
1636388700000|2021-11-08 16:25:00|6902.05|6902.05|6899.17|6899.17|6902.24|6902.24|6896.47|6896.47|0
1636445700000|2021-11-09 08:15:00|6877.08|6877.08|6885.17|6885.17|6885.17|6885.17|6875.17|6875.17|0
1636446000000|2021-11-09 08:20:00|6885.75|6885.75|6889.23|6889.23|6892.37|6892.37|6885.75|6885.75|0
1636446300000|2021-11-09 08:25:00|6889.73|6889.73|6902.09|6902.09|6902.09|6902.09|6889.73|6889.73|0
1636446600000|2021-11-09 08:30:00|6901.1|6901.1|6900.12|6900.12|6905.5|6905.5|6898.97|6898.97|0
1636446900000|2021-11-09 08:35:00|6898.6|6898.6|6899.86|6899.86|6902.83|6902.83|6898.6|6898.6|0
1636447200000|2021-11-09 08:40:00|6900.58|6900.58|6902.47|6902.47|6903.7|6903.7|6900.58|6900.58|0
1636447500000|2021-11-09 08:45:00|6901.33|6901.33|6893.25|6893.25|6901.33|6901.33|6890.76|6890.76|0
1636447800000|2021-11-09 08:50:00|6892.75|6892.75|6895.87|6895.87|6895.87|6895.87|6892.75|6892.75|0
1636448100000|2021-11-09 08:55:00|6896.51|6896.51|6894.74|6894.74|6898.7|6898.7|6894.74|6894.74|0
1636448400000|2021-11-09 09:00:00|6894.36|6894.36|6894.65|6894.65|6895.79|6895.79|6893.57|6893.57|0
1636448700000|2021-11-09 09:05:00|6894.36|6894.36|6895.58|6895.58|6895.79|6895.79|6893.63|6893.63|0
1636449000000|2021-11-09 09:10:00|6895.93|6895.93|6892.4|6892.4|6896.06|6896.06|6890.89|6890.89|0
1636449300000|2021-11-09 09:15:00|6891.9|6891.9|6882.18|6882.18|6891.9|6891.9|6881.01|6881.01|0
1636449600000|2021-11-09 09:20:00|6882.37|6882.37|6882.44|6882.44|6883.85|6883.85|6881.26|6881.26|0
1636449900000|2021-11-09 09:25:00|6881.95|6881.95|6882.07|6882.07|6884.64|6884.64|6880.12|6880.12|0
1636450200000|2021-11-09 09:30:00|6882.36|6882.36|6883.91|6883.91|6884.8|6884.8|6882.36|6882.36|0
1636450500000|2021-11-09 09:35:00|6883.62|6883.62|6876.96|6876.96|6883.69|6883.69|6875.44|6875.44|0
1636450800000|2021-11-09 09:40:00|6876.47|6876.47|6874.57|6874.57|6877.46|6877.46|6874.22|6874.22|0
1636451100000|2021-11-09 09:45:00|6873.43|6873.43|6875.23|6875.23|6875.55|6875.55|6872.68|6872.68|0
1636451400000|2021-11-09 09:50:00|6874.87|6874.87|6867.09|6867.09|6874.87|6874.87|6865.37|6865.37|0
1636451700000|2021-11-09 09:55:00|6867.73|6867.73|6871.45|6871.45|6872.04|6872.04|6867.41|6867.41|0
1636452000000|2021-11-09 10:00:00|6871.13|6871.13|6870.46|6870.46|6871.13|6871.13|6869.18|6869.18|0
1636452300000|2021-11-09 10:05:00|6870.17|6870.17|6876.92|6876.92|6876.92|6876.92|6870.17|6870.17|0
1636452600000|2021-11-09 10:10:00|6877.64|6877.64|6882.62|6882.62|6882.62|6882.62|6876.98|6876.98|0
1636452900000|2021-11-09 10:15:00|6882.41|6882.41|6882.65|6882.65|6883.84|6883.84|6881.88|6881.88|0
1636453200000|2021-11-09 10:20:00|6883.64|6883.64|6880.25|6880.25|6885.4|6885.4|6879.54|6879.54|0
1636453500000|2021-11-09 10:25:00|6880.57|6880.57|6879.44|6879.44|6881.52|6881.52|6879.44|6879.44|0
1636453800000|2021-11-09 10:30:00|6879.93|6879.93|6876.84|6876.84|6880.77|6880.77|6876.84|6876.84|0
1636454100000|2021-11-09 10:35:00|6876.21|6876.21|6875.19|6875.19|6876.62|6876.62|6875.05|6875.05|0
1636454400000|2021-11-09 10:40:00|6874.9|6874.9|6874.01|6874.01|6875.57|6875.57|6873.59|6873.59|0
1636454700000|2021-11-09 10:45:00|6873.63|6873.63|6873.67|6873.67|6874.41|6874.41|6870.01|6870.01|0
1636455000000|2021-11-09 10:50:00|6874.02|6874.02|6869.73|6869.73|6874.87|6874.87|6869.73|6869.73|0
1636455300000|2021-11-09 10:55:00|6870.49|6870.49|6864.63|6864.63|6870.61|6870.61|6863.9|6863.9|0
1636455600000|2021-11-09 11:00:00|6864.28|6864.28|6870.61|6870.61|6870.61|6870.61|6864.28|6864.28|0
1636455900000|2021-11-09 11:05:00|6870.23|6870.23|6864.74|6864.74|6871.49|6871.49|6864.74|6864.74|0
1636456200000|2021-11-09 11:10:00|6865.06|6865.06|6869.59|6869.59|6870.42|6870.42|6865.06|6865.06|0
1636456500000|2021-11-09 11:15:00|6871.88|6871.88|6877.75|6877.75|6877.92|6877.92|6871.31|6871.31|0
1636456800000|2021-11-09 11:20:00|6878.33|6878.33|6880|6880|6880.57|6880.57|6877.69|6877.69|0
1636457100000|2021-11-09 11:25:00|6879.63|6879.63|6880.61|6880.61|6881.86|6881.86|6878.99|6878.99|0
1636457400000|2021-11-09 11:30:00|6880.93|6880.93|6875.92|6875.92|6881|6881|6875.92|6875.92|0
1636457700000|2021-11-09 11:35:00|6876.27|6876.27|6876.49|6876.49|6876.71|6876.71|6875.56|6875.56|0
1636458000000|2021-11-09 11:40:00|6877.2|6877.2|6878.42|6878.42|6879.9|6879.9|6876.84|6876.84|0
1636458300000|2021-11-09 11:45:00|6878.74|6878.74|6883.14|6883.14|6883.14|6883.14|6878.74|6878.74|0
1636458600000|2021-11-09 11:50:00|6883.49|6883.49|6881.41|6881.41|6883.49|6883.49|6881.05|6881.05|0
1636458900000|2021-11-09 11:55:00|6881.76|6881.76|6878.24|6878.24|6881.76|6881.76|6878.24|6878.24|0
1636459200000|2021-11-09 12:00:00|6878.96|6878.96|6880.11|6880.11|6880.11|6880.11|6877.57|6877.57|0
1636459500000|2021-11-09 12:05:00|6880.3|6880.3|6878.77|6878.77|6880.37|6880.37|6878.3|6878.3|0
1636459800000|2021-11-09 12:10:00|6879.14|6879.14|6875.95|6875.95|6879.67|6879.67|6875.95|6875.95|0
1636460100000|2021-11-09 12:15:00|6875.66|6875.66|6874.44|6874.44|6875.66|6875.66|6873.31|6873.31|0
1636460400000|2021-11-09 12:20:00|6874.73|6874.73|6878.25|6878.25|6878.25|6878.25|6873.73|6873.73|0
1636460700000|2021-11-09 12:25:00|6877.87|6877.87|6878.13|6878.13|6879.47|6879.47|6877.83|6877.83|0
1636461000000|2021-11-09 12:30:00|6877.63|6877.63|6879.9|6879.9|6880.22|6880.22|6877.63|6877.63|0
1636461300000|2021-11-09 12:35:00|6879.41|6879.41|6876.65|6876.65|6880.12|6880.12|6876.65|6876.65|0
1636461600000|2021-11-09 12:40:00|6876.97|6876.97|6875.68|6875.68|6876.97|6876.97|6875.14|6875.14|0
1636461900000|2021-11-09 12:45:00|6875.12|6875.12|6867.99|6867.99|6875.12|6875.12|6867.99|6867.99|0
1636462200000|2021-11-09 12:50:00|6868.37|6868.37|6866.82|6866.82|6868.56|6868.56|6866.52|6866.52|0
1636462500000|2021-11-09 12:55:00|6866.46|6866.46|6860.05|6860.05|6867.35|6867.35|6860.05|6860.05|0
1636462800000|2021-11-09 13:00:00|6859.55|6859.55|6855.73|6855.73|6859.55|6859.55|6855.69|6855.69|0
1636463100000|2021-11-09 13:05:00|6856.45|6856.45|6861.16|6861.16|6861.16|6861.16|6856.45|6856.45|0
1636463400000|2021-11-09 13:10:00|6860.97|6860.97|6860.01|6860.01|6862.18|6862.18|6859.72|6859.72|0
1636463700000|2021-11-09 13:15:00|6859.69|6859.69|6854.91|6854.91|6859.69|6859.69|6854.91|6854.91|0
1636464000000|2021-11-09 13:20:00|6855.23|6855.23|6856.16|6856.16|6856.28|6856.28|6853.45|6853.45|0
1636464300000|2021-11-09 13:25:00|6856.45|6856.45|6854.52|6854.52|6856.99|6856.99|6853.8|6853.8|0
1636464600000|2021-11-09 13:30:00|6854.17|6854.17|6857.56|6857.56|6857.56|6857.56|6853.45|6853.45|0
1636464900000|2021-11-09 13:35:00|6857.21|6857.21|6857.36|6857.36|6858.64|6858.64|6856.25|6856.25|0
1636465200000|2021-11-09 13:40:00|6857.05|6857.05|6858.57|6858.57|6858.57|6858.57|6856.01|6856.01|0
1636465500000|2021-11-09 13:45:00|6858.89|6858.89|6862.17|6862.17|6862.97|6862.97|6858.89|6858.89|0
1636465800000|2021-11-09 13:50:00|6861.46|6861.46|6863.79|6863.79|6866.01|6866.01|6861.46|6861.46|0
1636466100000|2021-11-09 13:55:00|6863.6|6863.6|6863.03|6863.03|6863.96|6863.96|6862.93|6862.93|0
1636466400000|2021-11-09 14:00:00|6863.79|6863.79|6865.06|6865.06|6865.35|6865.35|6863.61|6863.61|0
1636466700000|2021-11-09 14:05:00|6864.68|6864.68|6870.15|6870.15|6870.15|6870.15|6863.91|6863.91|0
1636467000000|2021-11-09 14:10:00|6869.65|6869.65|6874.15|6874.15|6874.15|6874.15|6868.9|6868.9|0
1636467300000|2021-11-09 14:15:00|6874.47|6874.47|6877.69|6877.69|6879.41|6879.41|6874.47|6874.47|0
1636467600000|2021-11-09 14:20:00|6878.45|6878.45|6879.24|6879.24|6879.45|6879.45|6878.14|6878.14|0
1636467900000|2021-11-09 14:25:00|6879.61|6879.61|6874.51|6874.51|6879.61|6879.61|6873.5|6873.5|0
1636468200000|2021-11-09 14:30:00|6874.89|6874.89|6866.92|6866.92|6877.66|6877.66|6866.92|6866.92|0
1636468500000|2021-11-09 14:35:00|6866.73|6866.73|6860.55|6860.55|6867.05|6867.05|6858.44|6858.44|0
1636468800000|2021-11-09 14:40:00|6860.2|6860.2|6857.11|6857.11|6861.37|6861.37|6856.92|6856.92|0
1636469100000|2021-11-09 14:45:00|6856.61|6856.61|6852.83|6852.83|6860.7|6860.7|6852.42|6852.42|0
1636469400000|2021-11-09 14:50:00|6853.82|6853.82|6860.63|6860.63|6861.66|6861.66|6853.68|6853.68|0
1636469700000|2021-11-09 14:55:00|6860.82|6860.82|6851.7|6851.7|6863.71|6863.71|6851.34|6851.34|0
1636470000000|2021-11-09 15:00:00|6851.99|6851.99|6853.31|6853.31|6858.84|6858.84|6851.99|6851.99|0
1636470300000|2021-11-09 15:05:00|6852.93|6852.93|6850.1|6850.1|6854.86|6854.86|6848.46|6848.46|0
1636470600000|2021-11-09 15:10:00|6849.78|6849.78|6855.52|6855.52|6855.52|6855.52|6849.69|6849.69|0
1636470900000|2021-11-09 15:15:00|6855.9|6855.9|6855.19|6855.19|6857.07|6857.07|6853.23|6853.23|0
1636471200000|2021-11-09 15:20:00|6855.51|6855.51|6851.97|6851.97|6859.18|6859.18|6851.97|6851.97|0
1636471500000|2021-11-09 15:25:00|6852.61|6852.61|6863.76|6863.76|6863.76|6863.76|6852.61|6852.61|0
1636471800000|2021-11-09 15:30:00|6864.12|6864.12|6863.35|6863.35|6866.64|6866.64|6863.16|6863.16|0
1636472100000|2021-11-09 15:35:00|6862.99|6862.99|6860.28|6860.28|6864.82|6864.82|6858.19|6858.19|0
1636472400000|2021-11-09 15:40:00|6859.9|6859.9|6857.75|6857.75|6862.12|6862.12|6857.75|6857.75|0
1636472700000|2021-11-09 15:45:00|6858.07|6858.07|6853.75|6853.75|6858.36|6858.36|6853.71|6853.71|0
1636473000000|2021-11-09 15:50:00|6853.37|6853.37|6856.1|6856.1|6856.1|6856.1|6851.48|6851.48|0
1636473300000|2021-11-09 15:55:00|6856.81|6856.81|6857.29|6857.29|6858.79|6858.79|6855.92|6855.92|0
1636473600000|2021-11-09 16:00:00|6857.65|6857.65|6860.83|6860.83|6861.5|6861.5|6857.65|6857.65|0
1636473900000|2021-11-09 16:05:00|6860.45|6860.45|6860.84|6860.84|6861.8|6861.8|6857.86|6857.86|0
1636474200000|2021-11-09 16:10:00|6861.34|6861.34|6860.44|6860.44|6861.62|6861.62|6857.19|6857.19|0
1636474500000|2021-11-09 16:15:00|6860.79|6860.79|6856.79|6856.79|6861.49|6861.49|6856.3|6856.3|0
1636474800000|2021-11-09 16:20:00|6857.08|6857.08|6855.86|6855.86|6858.66|6858.66|6854.01|6854.01|0
1636475100000|2021-11-09 16:25:00|6855.67|6855.67|6856.66|6856.66|6856.69|6856.69|6852.95|6852.95|0
1636532100000|2021-11-10 08:15:00|6865.25|6865.25|6860.32|6860.32|6866.51|6866.51|6860.32|6860.32|0
1636532400000|2021-11-10 08:20:00|6861.03|6861.03|6854.35|6854.35|6862.12|6862.12|6854.35|6854.35|0
1636532700000|2021-11-10 08:25:00|6855.77|6855.77|6852.46|6852.46|6855.77|6855.77|6849.58|6849.58|0
1636533000000|2021-11-10 08:30:00|6851.82|6851.82|6853.14|6853.14|6857.19|6857.19|6851.82|6851.82|0
1636533300000|2021-11-10 08:35:00|6853.32|6853.32|6855.33|6855.33|6855.33|6855.33|6851.83|6851.83|0
1636533600000|2021-11-10 08:40:00|6855.04|6855.04|6858.5|6858.5|6860.73|6860.73|6854.46|6854.46|0
1636533900000|2021-11-10 08:45:00|6857.79|6857.79|6855.23|6855.23|6857.79|6857.79|6852.42|6852.42|0
1636534200000|2021-11-10 08:50:00|6854.94|6854.94|6846.38|6846.38|6854.94|6854.94|6846.38|6846.38|0
1636534500000|2021-11-10 08:55:00|6846.8|6846.8|6845.73|6845.73|6849.95|6849.95|6845.73|6845.73|0
1636534800000|2021-11-10 09:00:00|6845.37|6845.37|6849.68|6849.68|6849.68|6849.68|6842.72|6842.72|0
1636535100000|2021-11-10 09:05:00|6850.06|6850.06|6846.16|6846.16|6852.45|6852.45|6844.14|6844.14|0
1636535400000|2021-11-10 09:10:00|6846.45|6846.45|6845.28|6845.28|6847.08|6847.08|6844.33|6844.33|0
1636535700000|2021-11-10 09:15:00|6844.93|6844.93|6850.92|6850.92|6854.22|6854.22|6843.86|6843.86|0
1636536000000|2021-11-10 09:20:00|6850.54|6850.54|6840.93|6840.93|6850.54|6850.54|6838.64|6838.64|0
1636536300000|2021-11-10 09:25:00|6841.5|6841.5|6842.32|6842.32|6843.58|6843.58|6839.47|6839.47|0
1636536600000|2021-11-10 09:30:00|6842.82|6842.82|6845.91|6845.91|6845.92|6845.92|6841.69|6841.69|0
1636536900000|2021-11-10 09:35:00|6845.56|6845.56|6844.04|6844.04|6846.05|6846.05|6841.02|6841.02|0
1636537200000|2021-11-10 09:40:00|6845.18|6845.18|6854.39|6854.39|6854.39|6854.39|6845.18|6845.18|0
1636537500000|2021-11-10 09:45:00|6854.6|6854.6|6859.99|6859.99|6860.26|6860.26|6853.64|6853.64|0
1636537800000|2021-11-10 09:50:00|6860.76|6860.76|6861.54|6861.54|6863.91|6863.91|6858.51|6858.51|0
1636538100000|2021-11-10 09:55:00|6862.03|6862.03|6860.33|6860.33|6862.03|6862.03|6858.53|6858.53|0
1636538400000|2021-11-10 10:00:00|6860.68|6860.68|6862.5|6862.5|6864.46|6864.46|6859.86|6859.86|0
1636538700000|2021-11-10 10:05:00|6862.21|6862.21|6857.69|6857.69|6863.13|6863.13|6856.79|6856.79|0
1636539000000|2021-11-10 10:10:00|6858.05|6858.05|6860.36|6860.36|6860.38|6860.38|6858.05|6858.05|0
1636539300000|2021-11-10 10:15:00|6860.07|6860.07|6857.07|6857.07|6860.13|6860.13|6856.55|6856.55|0
1636539600000|2021-11-10 10:20:00|6856.71|6856.71|6859.28|6859.28|6859.71|6859.71|6855.64|6855.64|0
1636539900000|2021-11-10 10:25:00|6857.76|6857.76|6862.75|6862.75|6863.82|6863.82|6857.05|6857.05|0
1636540200000|2021-11-10 10:30:00|6862.54|6862.54|6855.8|6855.8|6864.67|6864.67|6855.8|6855.8|0
1636540500000|2021-11-10 10:35:00|6855.48|6855.48|6847.18|6847.18|6855.48|6855.48|6846.81|6846.81|0
1636540800000|2021-11-10 10:40:00|6847.5|6847.5|6851.95|6851.95|6854.59|6854.59|6846.77|6846.77|0
1636541100000|2021-11-10 10:45:00|6851.59|6851.59|6852.11|6852.11|6853.02|6853.02|6849.15|6849.15|0
1636541400000|2021-11-10 10:50:00|6851.93|6851.93|6855.78|6855.78|6855.78|6855.78|6850.33|6850.33|0
1636541700000|2021-11-10 10:55:00|6854.64|6854.64|6855.93|6855.93|6856.75|6856.75|6853.24|6853.24|0
1636542000000|2021-11-10 11:00:00|6855.61|6855.61|6856.34|6856.34|6857.03|6857.03|6853.37|6853.37|0
1636542300000|2021-11-10 11:05:00|6856.63|6856.63|6856.43|6856.43|6857.49|6857.49|6856.04|6856.04|0
1636542600000|2021-11-10 11:10:00|6857.19|6857.19|6854.27|6854.27|6858.36|6858.36|6853.55|6853.55|0
1636542900000|2021-11-10 11:15:00|6855.06|6855.06|6855.89|6855.89|6857.17|6857.17|6854.78|6854.78|0
1636543200000|2021-11-10 11:20:00|6856.38|6856.38|6857.57|6857.57|6857.7|6857.7|6855.03|6855.03|0
1636543500000|2021-11-10 11:25:00|6857.75|6857.75|6855.39|6855.39|6858.74|6858.74|6855.1|6855.1|0
1636543800000|2021-11-10 11:30:00|6855.68|6855.68|6852.34|6852.34|6856.45|6856.45|6851.25|6851.25|0
1636544100000|2021-11-10 11:35:00|6851.99|6851.99|6846.76|6846.76|6851.99|6851.99|6845.41|6845.41|0
1636544400000|2021-11-10 11:40:00|6847.08|6847.08|6849.96|6849.96|6851.76|6851.76|6847.08|6847.08|0
1636544700000|2021-11-10 11:45:00|6850.38|6850.38|6844.84|6844.84|6850.57|6850.57|6844.84|6844.84|0
1636545000000|2021-11-10 11:50:00|6844.49|6844.49|6838.08|6838.08|6844.49|6844.49|6838.05|6838.05|0
1636545300000|2021-11-10 11:55:00|6838.4|6838.4|6837.73|6837.73|6840.45|6840.45|6835.49|6835.49|0
1636545600000|2021-11-10 12:00:00|6837.41|6837.41|6841.91|6841.91|6842.59|6842.59|6836.53|6836.53|0
1636545900000|2021-11-10 12:05:00|6842.2|6842.2|6848.49|6848.49|6848.49|6848.49|6842.2|6842.2|0
1636546200000|2021-11-10 12:10:00|6847.78|6847.78|6848.7|6848.7|6850.65|6850.65|6847.78|6847.78|0
1636546500000|2021-11-10 12:15:00|6849.2|6849.2|6855.84|6855.84|6856.34|6856.34|6849.2|6849.2|0
1636546800000|2021-11-10 12:20:00|6855.53|6855.53|6856.32|6856.32|6856.36|6856.36|6854.59|6854.59|0
1636547100000|2021-11-10 12:25:00|6855.96|6855.96|6856.86|6856.86|6858.39|6858.39|6855.96|6855.96|0
1636547400000|2021-11-10 12:30:00|6856.67|6856.67|6852.09|6852.09|6857.03|6857.03|6852.09|6852.09|0
1636547700000|2021-11-10 12:35:00|6851.9|6851.9|6857.07|6857.07|6857.45|6857.45|6851.52|6851.52|0
1636548000000|2021-11-10 12:40:00|6856.71|6856.71|6857.57|6857.57|6857.79|6857.79|6855.02|6855.02|0
1636548300000|2021-11-10 12:45:00|6857.28|6857.28|6857.57|6857.57|6859.32|6859.32|6856.38|6856.38|0
1636548600000|2021-11-10 12:50:00|6857.25|6857.25|6857.05|6857.05|6858.68|6858.68|6856.96|6856.96|0
1636548900000|2021-11-10 12:55:00|6856.55|6856.55|6862.93|6862.93|6863.29|6863.29|6856.55|6856.55|0
1636549200000|2021-11-10 13:00:00|6863.22|6863.22|6867.76|6867.76|6867.76|6867.76|6863.22|6863.22|0
1636549500000|2021-11-10 13:05:00|6867.45|6867.45|6872.5|6872.5|6872.5|6872.5|6867.27|6867.27|0
1636549800000|2021-11-10 13:10:00|6872.19|6872.19|6874.33|6874.33|6875.54|6875.54|6872|6872|0
1636550100000|2021-11-10 13:15:00|6874.7|6874.7|6874.75|6874.75|6877.4|6877.4|6874.7|6874.7|0
1636550400000|2021-11-10 13:20:00|6873.99|6873.99|6869.08|6869.08|6873.99|6873.99|6869.08|6869.08|0
1636550700000|2021-11-10 13:25:00|6868.79|6868.79|6869.66|6869.66|6871.61|6871.61|6868.79|6868.79|0
1636551000000|2021-11-10 13:30:00|6869.16|6869.16|6867.54|6867.54|6869.89|6869.89|6859.57|6859.57|0
1636551300000|2021-11-10 13:35:00|6867.05|6867.05|6870.24|6870.24|6872.28|6872.28|6867.05|6867.05|0
1636551600000|2021-11-10 13:40:00|6871.31|6871.31|6874.75|6874.75|6874.75|6874.75|6870.83|6870.83|0
1636551900000|2021-11-10 13:45:00|6874.38|6874.38|6867.36|6867.36|6874.38|6874.38|6866.28|6866.28|0
1636552200000|2021-11-10 13:50:00|6867|6867|6869.16|6869.16|6869.25|6869.25|6867|6867|0
1636552500000|2021-11-10 13:55:00|6869.51|6869.51|6870.81|6870.81|6871.39|6871.39|6868.94|6868.94|0
1636552800000|2021-11-10 14:00:00|6871.16|6871.16|6871.16|6871.16|6875.41|6875.41|6871.16|6871.16|0
1636553100000|2021-11-10 14:05:00|6871.52|6871.52|6872.67|6872.67|6874.34|6874.34|6870.95|6870.95|0
1636553400000|2021-11-10 14:10:00|6872.31|6872.31|6868.01|6868.01|6872.31|6872.31|6868.01|6868.01|0
1636553700000|2021-11-10 14:15:00|6867.8|6867.8|6866.86|6866.86|6868.76|6868.76|6866.37|6866.37|0
1636554000000|2021-11-10 14:20:00|6866.5|6866.5|6864.38|6864.38|6866.5|6866.5|6862.55|6862.55|0
1636554300000|2021-11-10 14:25:00|6864.7|6864.7|6862.38|6862.38|6865.78|6865.78|6862.38|6862.38|0
1636554600000|2021-11-10 14:30:00|6862.7|6862.7|6862.74|6862.74|6864.58|6864.58|6860.46|6860.46|0
1636554900000|2021-11-10 14:35:00|6863.5|6863.5|6865.99|6865.99|6869.13|6869.13|6862.68|6862.68|0
1636555200000|2021-11-10 14:40:00|6866.37|6866.37|6864.11|6864.11|6866.8|6866.8|6863.9|6863.9|0
1636555500000|2021-11-10 14:45:00|6864.43|6864.43|6864.07|6864.07|6866.51|6866.51|6861.88|6861.88|0
1636555800000|2021-11-10 14:50:00|6864.79|6864.79|6868.6|6868.6|6870.11|6870.11|6864.79|6864.79|0
1636556100000|2021-11-10 14:55:00|6868.23|6868.23|6874.79|6874.79|6874.79|6874.79|6867.75|6867.75|0
1636556400000|2021-11-10 15:00:00|6874.47|6874.47|6872.59|6872.59|6877.14|6877.14|6871.13|6871.13|0
1636556700000|2021-11-10 15:05:00|6872.09|6872.09|6876.65|6876.65|6876.97|6876.97|6870.48|6870.48|0
1636557000000|2021-11-10 15:10:00|6876.97|6876.97|6874.66|6874.66|6876.97|6876.97|6874.31|6874.31|0
1636557300000|2021-11-10 15:15:00|6874.31|6874.31|6878.12|6878.12|6879.27|6879.27|6874.31|6874.31|0
1636557600000|2021-11-10 15:20:00|6877.77|6877.77|6874.41|6874.41|6877.77|6877.77|6873.02|6873.02|0
1636557900000|2021-11-10 15:25:00|6874.23|6874.23|6874.7|6874.7|6875.34|6875.34|6872.9|6872.9|0
1636558200000|2021-11-10 15:30:00|6874.54|6874.54|6870.59|6870.59|6874.54|6874.54|6870.59|6870.59|0
1636558500000|2021-11-10 15:35:00|6870.23|6870.23|6872.08|6872.08|6872.85|6872.85|6870.23|6870.23|0
1636558800000|2021-11-10 15:40:00|6872.38|6872.38|6872|6872|6872.38|6872.38|6866.08|6866.08|0
1636559100000|2021-11-10 15:45:00|6872.5|6872.5|6882.42|6882.42|6883.51|6883.51|6872.5|6872.5|0
1636559400000|2021-11-10 15:50:00|6882.1|6882.1|6876.7|6876.7|6882.1|6882.1|6876.7|6876.7|0
1636559700000|2021-11-10 15:55:00|6877.05|6877.05|6878.56|6878.56|6879.32|6879.32|6877.05|6877.05|0
1636560000000|2021-11-10 16:00:00|6878.2|6878.2|6881.95|6881.95|6883.08|6883.08|6878.2|6878.2|0
1636560300000|2021-11-10 16:05:00|6882.14|6882.14|6885.22|6885.22|6885.22|6885.22|6880.91|6880.91|0
1636560600000|2021-11-10 16:10:00|6885.54|6885.54|6881.4|6881.4|6885.54|6885.54|6881.04|6881.04|0
1636560900000|2021-11-10 16:15:00|6881.08|6881.08|6884.89|6884.89|6885.08|6885.08|6880.6|6880.6|0
1636561200000|2021-11-10 16:20:00|6884.13|6884.13|6883.31|6883.31|6884.42|6884.42|6881.93|6881.93|0
1636561500000|2021-11-10 16:25:00|6883.02|6883.02|6879.05|6879.05|6885.57|6885.57|6878.96|6878.96|0
1636618500000|2021-11-11 08:15:00|6932.93|6932.93|6927.5|6927.5|6933.64|6933.64|6926.12|6926.12|0
1636618800000|2021-11-11 08:20:00|6927.82|6927.82|6924.59|6924.59|6929.1|6929.1|6924.49|6924.49|0
1636619100000|2021-11-11 08:25:00|6925.47|6925.47|6926.17|6926.17|6927.47|6927.47|6922.76|6922.76|0
1636619400000|2021-11-11 08:30:00|6926.53|6926.53|6926.84|6926.84|6931.98|6931.98|6924.41|6924.41|0
1636619700000|2021-11-11 08:35:00|6927.2|6927.2|6936.15|6936.15|6937.18|6937.18|6926.13|6926.13|0
1636620000000|2021-11-11 08:40:00|6936.86|6936.86|6946.35|6946.35|6946.56|6946.56|6936.86|6936.86|0
1636620300000|2021-11-11 08:45:00|6946.91|6946.91|6947.25|6947.25|6947.62|6947.62|6941.99|6941.99|0
1636620600000|2021-11-11 08:50:00|6946.96|6946.96|6945.77|6945.77|6948.88|6948.88|6943.77|6943.77|0
1636620900000|2021-11-11 08:55:00|6945.41|6945.41|6943.78|6943.78|6948.29|6948.29|6942.73|6942.73|0
1636621200000|2021-11-11 09:00:00|6944.13|6944.13|6943.26|6943.26|6947.33|6947.33|6942.67|6942.67|0
1636621500000|2021-11-11 09:05:00|6942.94|6942.94|6937.45|6937.45|6944.14|6944.14|6935.86|6935.86|0
1636621800000|2021-11-11 09:10:00|6937.94|6937.94|6939.49|6939.49|6940.46|6940.46|6937.45|6937.45|0
1636622100000|2021-11-11 09:15:00|6939.85|6939.85|6948.75|6948.75|6948.75|6948.75|6938.97|6938.97|0
1636622400000|2021-11-11 09:20:00|6949.46|6949.46|6948.41|6948.41|6952.65|6952.65|6948.05|6948.05|0
1636622700000|2021-11-11 09:25:00|6947.91|6947.91|6954.21|6954.21|6954.86|6954.86|6947.57|6947.57|0
1636623000000|2021-11-11 09:30:00|6954.5|6954.5|6954.88|6954.88|6956.59|6956.59|6954.24|6954.24|0
1636623300000|2021-11-11 09:35:00|6955.52|6955.52|6956.75|6956.75|6961.75|6961.75|6955.52|6955.52|0
1636623600000|2021-11-11 09:40:00|6956.25|6956.25|6962.82|6962.82|6963.36|6963.36|6955.96|6955.96|0
1636623900000|2021-11-11 09:45:00|6963.18|6963.18|6965.52|6965.52|6966.2|6966.2|6963.18|6963.18|0
1636624200000|2021-11-11 09:50:00|6965.84|6965.84|6968.7|6968.7|6971.7|6971.7|6964.07|6964.07|0
1636624500000|2021-11-11 09:55:00|6968.38|6968.38|6973.25|6973.25|6974.25|6974.25|6967.37|6967.37|0
1636624800000|2021-11-11 10:00:00|6973.89|6973.89|6974.76|6974.76|6975.85|6975.85|6972.89|6972.89|0
1636625100000|2021-11-11 10:05:00|6974.47|6974.47|6976.69|6976.69|6976.69|6976.69|6971.85|6971.85|0
1636625400000|2021-11-11 10:10:00|6977.04|6977.04|6975.88|6975.88|6977.34|6977.34|6973.58|6973.58|0
1636625700000|2021-11-11 10:15:00|6975.59|6975.59|6976.88|6976.88|6977.63|6977.63|6974.37|6974.37|0
1636626000000|2021-11-11 10:20:00|6977.64|6977.64|6977.37|6977.37|6978.4|6978.4|6976.56|6976.56|0
1636626300000|2021-11-11 10:25:00|6977.02|6977.02|6976.77|6976.77|6978.53|6978.53|6974.31|6974.31|0
1636626600000|2021-11-11 10:30:00|6976.05|6976.05|6975.1|6975.1|6976.05|6976.05|6972.17|6972.17|0
1636626900000|2021-11-11 10:35:00|6974.72|6974.72|6974.99|6974.99|6977.41|6977.41|6972.17|6972.17|0
1636627200000|2021-11-11 10:40:00|6974.27|6974.27|6982.09|6982.09|6983.42|6983.42|6974.27|6974.27|0
1636627500000|2021-11-11 10:45:00|6982.45|6982.45|6986.23|6986.23|6987.94|6987.94|6982.45|6982.45|0
1636627800000|2021-11-11 10:50:00|6985.91|6985.91|6982.4|6982.4|6986.1|6986.1|6981.42|6981.42|0
1636628100000|2021-11-11 10:55:00|6981.77|6981.77|6983.64|6983.64|6984.22|6984.22|6980.55|6980.55|0
1636628400000|2021-11-11 11:00:00|6983.32|6983.32|6976.67|6976.67|6983.98|6983.98|6976.37|6976.37|0
1636628700000|2021-11-11 11:05:00|6976.48|6976.48|6971.83|6971.83|6977.6|6977.6|6971.83|6971.83|0
1636629000000|2021-11-11 11:10:00|6972.21|6972.21|6964.45|6964.45|6972.21|6972.21|6963.57|6963.57|0
1636629300000|2021-11-11 11:15:00|6963.49|6963.49|6967.36|6967.36|6967.36|6967.36|6961.45|6961.45|0
1636629600000|2021-11-11 11:20:00|6967.68|6967.68|6963.5|6963.5|6967.68|6967.68|6963.07|6963.07|0
1636629900000|2021-11-11 11:25:00|6964.13|6964.13|6968.7|6968.7|6969.06|6969.06|6964.13|6964.13|0
1636630200000|2021-11-11 11:30:00|6968.89|6968.89|6970.67|6970.67|6971.83|6971.83|6968.26|6968.26|0
1636630500000|2021-11-11 11:35:00|6971.38|6971.38|6971.88|6971.88|6971.97|6971.97|6970.18|6970.18|0
1636630800000|2021-11-11 11:40:00|6972.84|6972.84|6972.69|6972.69|6975|6975|6971.62|6971.62|0
1636631100000|2021-11-11 11:45:00|6972.31|6972.31|6972.69|6972.69|6974|6974|6972.31|6972.31|0
1636631400000|2021-11-11 11:50:00|6972.34|6972.34|6976.87|6976.87|6977.36|6977.36|6972.34|6972.34|0
1636631700000|2021-11-11 11:55:00|6977.86|6977.86|6979.15|6979.15|6980.5|6980.5|6976.93|6976.93|0
1636632000000|2021-11-11 12:00:00|6979.47|6979.47|6979.93|6979.93|6980.46|6980.46|6977.5|6977.5|0
1636632300000|2021-11-11 12:05:00|6980.51|6980.51|6982.74|6982.74|6983.78|6983.78|6980.51|6980.51|0
1636632600000|2021-11-11 12:10:00|6982.92|6982.92|6987.45|6987.45|6987.45|6987.45|6980.33|6980.33|0
1636632900000|2021-11-11 12:15:00|6987.84|6987.84|6987.06|6987.06|6988.22|6988.22|6984.14|6984.14|0
1636633200000|2021-11-11 12:20:00|6987.35|6987.35|6988.29|6988.29|6988.58|6988.58|6985.42|6985.42|0
1636633500000|2021-11-11 12:25:00|6987.91|6987.91|6986.96|6986.96|6987.91|6987.91|6984.99|6984.99|0
1636633800000|2021-11-11 12:30:00|6986.64|6986.64|6986.85|6986.85|6988.43|6988.43|6985.88|6985.88|0
1636634100000|2021-11-11 12:35:00|6987.48|6987.48|6988.05|6988.05|6988.43|6988.43|6986.86|6986.86|0
1636634400000|2021-11-11 12:40:00|6987.66|6987.66|6982.37|6982.37|6987.66|6987.66|6982.37|6982.37|0
1636634700000|2021-11-11 12:45:00|6982.73|6982.73|6979.43|6979.43|6983.18|6983.18|6978.25|6978.25|0
1636635000000|2021-11-11 12:50:00|6979.93|6979.93|6981.06|6981.06|6981.38|6981.38|6979.24|6979.24|0
1636635300000|2021-11-11 12:55:00|6981.25|6981.25|6980.47|6980.47|6983.03|6983.03|6980.47|6980.47|0
1636635600000|2021-11-11 13:00:00|6979.59|6979.59|6978.09|6978.09|6980.27|6980.27|6978.09|6978.09|0
1636635900000|2021-11-11 13:05:00|6977.73|6977.73|6976.27|6976.27|6978.09|6978.09|6974.17|6974.17|0
1636636200000|2021-11-11 13:10:00|6975.91|6975.91|6976.21|6976.21|6978.42|6978.42|6975.91|6975.91|0
1636636500000|2021-11-11 13:15:00|6975.25|6975.25|6978.16|6978.16|6978.48|6978.48|6974.35|6974.35|0
1636636800000|2021-11-11 13:20:00|6978.54|6978.54|6982.26|6982.26|6982.26|6982.26|6978.54|6978.54|0
1636637100000|2021-11-11 13:25:00|6982.55|6982.55|6984.05|6984.05|6984.34|6984.34|6981.51|6981.51|0
1636637400000|2021-11-11 13:30:00|6983.76|6983.76|6974.47|6974.47|6983.76|6983.76|6972.97|6972.97|0
1636637700000|2021-11-11 13:35:00|6973.98|6973.98|6973.58|6973.58|6974.47|6974.47|6971.39|6971.39|0
1636638000000|2021-11-11 13:40:00|6973.87|6973.87|6982.39|6982.39|6982.39|6982.39|6973.87|6973.87|0
1636638300000|2021-11-11 13:45:00|6982.07|6982.07|6987.82|6987.82|6987.82|6987.82|6981.13|6981.13|0
1636638600000|2021-11-11 13:50:00|6987.18|6987.18|6989.76|6989.76|6990.08|6990.08|6986.34|6986.34|0
1636638900000|2021-11-11 13:55:00|6989.38|6989.38|6995.42|6995.42|6995.42|6995.42|6989.38|6989.38|0
1636639200000|2021-11-11 14:00:00|6995.23|6995.23|6991.48|6991.48|6995.23|6995.23|6990.72|6990.72|0
1636639500000|2021-11-11 14:05:00|6991.8|6991.8|6992.34|6992.34|6993.64|6993.64|6990.1|6990.1|0
1636639800000|2021-11-11 14:10:00|6992.72|6992.72|6994.93|6994.93|6994.94|6994.94|6992.55|6992.55|0
1636640100000|2021-11-11 14:15:00|6995.29|6995.29|6993.34|6993.34|6996.47|6996.47|6993.2|6993.2|0
1636640400000|2021-11-11 14:20:00|6993.63|6993.63|6990.54|6990.54|6993.95|6993.95|6990.54|6990.54|0
1636640700000|2021-11-11 14:25:00|6990.16|6990.16|6994.2|6994.2|6994.2|6994.2|6987.59|6987.59|0
1636641000000|2021-11-11 14:30:00|6994.39|6994.39|6987.72|6987.72|6994.52|6994.52|6987.69|6987.69|0
1636641300000|2021-11-11 14:35:00|6987.41|6987.41|6982.47|6982.47|6987.9|6987.9|6981.47|6981.47|0
1636641600000|2021-11-11 14:40:00|6982.28|6982.28|6985.36|6985.36|6985.36|6985.36|6980.81|6980.81|0
1636641900000|2021-11-11 14:45:00|6985.68|6985.68|6983.59|6983.59|6986.41|6986.41|6980.88|6980.88|0
1636642200000|2021-11-11 14:50:00|6983.09|6983.09|6987.76|6987.76|6989.02|6989.02|6983.09|6983.09|0
1636642500000|2021-11-11 14:55:00|6987.47|6987.47|6986.16|6986.16|6989.28|6989.28|6985.41|6985.41|0
1636642800000|2021-11-11 15:00:00|6985.52|6985.52|6986.01|6986.01|6990.94|6990.94|6985.06|6985.06|0
1636643100000|2021-11-11 15:05:00|6985.7|6985.7|6983.31|6983.31|6988.81|6988.81|6982.15|6982.15|0
1636643400000|2021-11-11 15:10:00|6982.74|6982.74|6986.35|6986.35|6986.56|6986.56|6982.74|6982.74|0
1636643700000|2021-11-11 15:15:00|6986.54|6986.54|6988.23|6988.23|6988.41|6988.41|6986.22|6986.22|0
1636644000000|2021-11-11 15:20:00|6988.82|6988.82|6992.99|6992.99|6993.67|6993.67|6988.27|6988.27|0
1636644300000|2021-11-11 15:25:00|6993.31|6993.31|6989.07|6989.07|6993.31|6993.31|6987.85|6987.85|0
1636644600000|2021-11-11 15:30:00|6988.31|6988.31|6993.41|6993.41|6993.41|6993.41|6987.7|6987.7|0
1636644900000|2021-11-11 15:35:00|6994.13|6994.13|7007.79|7007.79|7007.79|7007.79|6994.13|6994.13|0
1636645200000|2021-11-11 15:40:00|7007.21|7007.21|7004.85|7004.85|7008.87|7008.87|7004.85|7004.85|0
1636645500000|2021-11-11 15:45:00|7005.34|7005.34|7005.06|7005.06|7006.3|7006.3|7004.08|7004.08|0
1636645800000|2021-11-11 15:50:00|7005.44|7005.44|7007.71|7007.71|7008.36|7008.36|7004.77|7004.77|0
1636646100000|2021-11-11 15:55:00|7008.09|7008.09|7006.7|7006.7|7008.41|7008.41|7006.41|7006.41|0
1636646400000|2021-11-11 16:00:00|7006.99|7006.99|7007.29|7007.29|7007.29|7007.29|7004.34|7004.34|0
1636646700000|2021-11-11 16:05:00|7007.67|7007.67|7008.81|7008.81|7009.06|7009.06|7004.45|7004.45|0
1636647000000|2021-11-11 16:10:00|7009|7009|7011.92|7011.92|7011.92|7011.92|7008.69|7008.69|0
1636647300000|2021-11-11 16:15:00|7012.11|7012.11|7012.9|7012.9|7014.19|7014.19|7010.93|7010.93|0
1636647600000|2021-11-11 16:20:00|7012.41|7012.41|7014.42|7014.42|7016.52|7016.52|7012.41|7012.41|0
1636647900000|2021-11-11 16:25:00|7014.8|7014.8|7012.97|7012.97|7015.44|7015.44|7010.3|7010.3|0
1636704900000|2021-11-12 08:15:00|7023.99|7023.99|7027.44|7027.44|7030.62|7030.62|7022.4|7022.4|0
1636705200000|2021-11-12 08:20:00|7027.14|7027.14|7028.01|7028.01|7031.01|7031.01|7024.96|7024.96|0
1636705500000|2021-11-12 08:25:00|7027.72|7027.72|7023.5|7023.5|7027.82|7027.82|7021.49|7021.49|0
1636705800000|2021-11-12 08:30:00|7022.51|7022.51|7005.1|7005.1|7022.51|7022.51|7004.72|7004.72|0
1636706100000|2021-11-12 08:35:00|7004.74|7004.74|7012.49|7012.49|7012.65|7012.65|7002.55|7002.55|0
1636706400000|2021-11-12 08:40:00|7011.55|7011.55|7005.82|7005.82|7011.55|7011.55|7001.08|7001.08|0
1636706700000|2021-11-12 08:45:00|7006.46|7006.46|7018.51|7018.51|7019.09|7019.09|7006.46|7006.46|0
1636707000000|2021-11-12 08:50:00|7017.52|7017.52|7021.74|7021.74|7021.74|7021.74|7014.6|7014.6|0
1636707300000|2021-11-12 08:55:00|7021.38|7021.38|7024.67|7024.67|7027.2|7027.2|7021.38|7021.38|0
1636707600000|2021-11-12 09:00:00|7024.86|7024.86|7023.07|7023.07|7027.62|7027.62|7022.49|7022.49|0
1636707900000|2021-11-12 09:05:00|7022.89|7022.89|7021.8|7021.8|7023.63|7023.63|7019.91|7019.91|0
1636708200000|2021-11-12 09:10:00|7021.48|7021.48|7012.92|7012.92|7021.48|7021.48|7012.92|7012.92|0
1636708500000|2021-11-12 09:15:00|7012.6|7012.6|7010.81|7010.81|7013.44|7013.44|7009.1|7009.1|0
1636708800000|2021-11-12 09:20:00|7011.1|7011.1|7014.05|7014.05|7014.34|7014.34|7009.24|7009.24|0
1636709100000|2021-11-12 09:25:00|7013.56|7013.56|7021.09|7021.09|7021.58|7021.58|7013.39|7013.39|0
1636709400000|2021-11-12 09:30:00|7020.77|7020.77|7023.01|7023.01|7026.93|7026.93|7020.77|7020.77|0
1636709700000|2021-11-12 09:35:00|7022.66|7022.66|7019.83|7019.83|7023.3|7023.3|7018.46|7018.46|0
1636710000000|2021-11-12 09:40:00|7020.82|7020.82|7023.25|7023.25|7024.21|7024.21|7020.82|7020.82|0
1636710300000|2021-11-12 09:45:00|7023.89|7023.89|7024.75|7024.75|7029.29|7029.29|7022.94|7022.94|0
1636710600000|2021-11-12 09:50:00|7025.74|7025.74|7022.9|7022.9|7026.24|7026.24|7021.96|7021.96|0
1636710900000|2021-11-12 09:55:00|7023.22|7023.22|7022.03|7022.03|7024.96|7024.96|7022.03|7022.03|0
1636711200000|2021-11-12 10:00:00|7024.01|7024.01|7025.57|7025.57|7025.86|7025.86|7021.93|7021.93|0
1636711500000|2021-11-12 10:05:00|7025.01|7025.01|7025.09|7025.09|7027.08|7027.08|7024.22|7024.22|0
1636711800000|2021-11-12 10:10:00|7025.59|7025.59|7024.46|7024.46|7028.21|7028.21|7022.68|7022.68|0
1636712100000|2021-11-12 10:15:00|7024.27|7024.27|7021.73|7021.73|7026.01|7026.01|7021.73|7021.73|0
1636712400000|2021-11-12 10:20:00|7021.44|7021.44|7027.68|7027.68|7027.68|7027.68|7021.44|7021.44|0
1636712700000|2021-11-12 10:25:00|7027.99|7027.99|7025.66|7025.66|7028.66|7028.66|7025.37|7025.37|0
1636713000000|2021-11-12 10:30:00|7025.98|7025.98|7027.74|7027.74|7030.58|7030.58|7025.69|7025.69|0
1636713300000|2021-11-12 10:35:00|7027.93|7027.93|7029.81|7029.81|7030.11|7030.11|7027.93|7027.93|0
1636713600000|2021-11-12 10:40:00|7030.17|7030.17|7036.34|7036.34|7037.52|7037.52|7029.81|7029.81|0
1636713900000|2021-11-12 10:45:00|7036.53|7036.53|7033.81|7033.81|7036.56|7036.56|7033.81|7033.81|0
1636714200000|2021-11-12 10:50:00|7034.3|7034.3|7035.94|7035.94|7035.94|7035.94|7034.28|7034.28|0
1636714500000|2021-11-12 10:55:00|7035.65|7035.65|7034.73|7034.73|7035.72|7035.72|7034.44|7034.44|0
1636714800000|2021-11-12 11:00:00|7034.52|7034.52|7033.97|7033.97|7034.84|7034.84|7033.28|7033.28|0
1636715100000|2021-11-12 11:05:00|7033.62|7033.62|7037.33|7037.33|7037.33|7037.33|7033.62|7033.62|0
1636715400000|2021-11-12 11:10:00|7037.69|7037.69|7042.13|7042.13|7043.16|7043.16|7037.69|7037.69|0
1636715700000|2021-11-12 11:15:00|7041.63|7041.63|7040.03|7040.03|7042.27|7042.27|7039.68|7039.68|0
1636716000000|2021-11-12 11:20:00|7039.47|7039.47|7042.64|7042.64|7043.56|7043.56|7039.47|7039.47|0
1636716300000|2021-11-12 11:25:00|7041.88|7041.88|7041.57|7041.57|7042.21|7042.21|7039.89|7039.89|0
1636716600000|2021-11-12 11:30:00|7041.25|7041.25|7046.14|7046.14|7046.14|7046.14|7041.25|7041.25|0
1636716900000|2021-11-12 11:35:00|7046.64|7046.64|7053.01|7053.01|7053.09|7053.09|7046.45|7046.45|0
1636717200000|2021-11-12 11:40:00|7052.72|7052.72|7050.81|7050.81|7053.3|7053.3|7050.81|7050.81|0
1636717500000|2021-11-12 11:45:00|7051.12|7051.12|7047.09|7047.09|7052.47|7052.47|7046.78|7046.78|0
1636717800000|2021-11-12 11:50:00|7047.86|7047.86|7044.02|7044.02|7047.86|7047.86|7043.66|7043.66|0
1636718100000|2021-11-12 11:55:00|7043.44|7043.44|7043.82|7043.82|7044.14|7044.14|7040.16|7040.16|0
1636718400000|2021-11-12 12:00:00|7044.14|7044.14|7046.29|7046.29|7047.28|7047.28|7042.48|7042.48|0
1636718700000|2021-11-12 12:05:00|7045.54|7045.54|7041.44|7041.44|7045.85|7045.85|7040.56|7040.56|0
1636719000000|2021-11-12 12:10:00|7041.81|7041.81|7040.49|7040.49|7042.23|7042.23|7039.83|7039.83|0
1636719300000|2021-11-12 12:15:00|7039.91|7039.91|7041.16|7041.16|7041.16|7041.16|7038.38|7038.38|0
1636719600000|2021-11-12 12:20:00|7040.8|7040.8|7039.75|7039.75|7041.95|7041.95|7039.75|7039.75|0
1636719900000|2021-11-12 12:25:00|7040.07|7040.07|7039.71|7039.71|7041.12|7041.12|7038.65|7038.65|0
1636720200000|2021-11-12 12:30:00|7039.42|7039.42|7038.54|7038.54|7040.23|7040.23|7037.8|7037.8|0
1636720500000|2021-11-12 12:35:00|7038.86|7038.86|7031.59|7031.59|7039.02|7039.02|7029.68|7029.68|0
1636720800000|2021-11-12 12:40:00|7031.97|7031.97|7034.35|7034.35|7034.35|7034.35|7031.97|7031.97|0
1636721100000|2021-11-12 12:45:00|7034.93|7034.93|7037.92|7037.92|7038.68|7038.68|7034.93|7034.93|0
1636721400000|2021-11-12 12:50:00|7038.21|7038.21|7039.45|7039.45|7039.77|7039.77|7037.63|7037.63|0
1636721700000|2021-11-12 12:55:00|7038.29|7038.29|7041.04|7041.04|7041.42|7041.42|7038.29|7038.29|0
1636722000000|2021-11-12 13:00:00|7040.69|7040.69|7043.67|7043.67|7044.05|7044.05|7040.69|7040.69|0
1636722300000|2021-11-12 13:05:00|7043.38|7043.38|7044.83|7044.83|7044.83|7044.83|7042.34|7042.34|0
1636722600000|2021-11-12 13:10:00|7044.54|7044.54|7045.94|7045.94|7046.58|7046.58|7043.91|7043.91|0
1636722900000|2021-11-12 13:15:00|7046.26|7046.26|7051.93|7051.93|7052.64|7052.64|7046.26|7046.26|0
1636723200000|2021-11-12 13:20:00|7052.11|7052.11|7053.14|7053.14|7055.09|7055.09|7051.82|7051.82|0
1636723500000|2021-11-12 13:25:00|7053.32|7053.32|7061.86|7061.86|7061.86|7061.86|7052.9|7052.9|0
1636723800000|2021-11-12 13:30:00|7061.57|7061.57|7060.59|7060.59|7062.67|7062.67|7059.9|7059.9|0
1636724100000|2021-11-12 13:35:00|7060.4|7060.4|7059.82|7059.82|7063.36|7063.36|7059.79|7059.79|0
1636724400000|2021-11-12 13:40:00|7059.52|7059.52|7059.47|7059.47|7059.9|7059.9|7059.15|7059.15|0
1636724700000|2021-11-12 13:45:00|7058.89|7058.89|7057.81|7057.81|7059.47|7059.47|7057.81|7057.81|0
1636725000000|2021-11-12 13:50:00|7058|7058|7060.94|7060.94|7062.15|7062.15|7056.86|7056.86|0
1636725300000|2021-11-12 13:55:00|7059.67|7059.67|7054.87|7054.87|7059.67|7059.67|7054.87|7054.87|0
1636725600000|2021-11-12 14:00:00|7054.58|7054.58|7061.22|7061.22|7061.22|7061.22|7054.31|7054.31|0
1636725900000|2021-11-12 14:05:00|7061.52|7061.52|7068.39|7068.39|7069.22|7069.22|7061.52|7061.52|0
1636726200000|2021-11-12 14:10:00|7067.9|7067.9|7071.61|7071.61|7071.66|7071.66|7066.91|7066.91|0
1636726500000|2021-11-12 14:15:00|7071.29|7071.29|7069.74|7069.74|7071.29|7071.29|7068.57|7068.57|0
1636726800000|2021-11-12 14:20:00|7070.12|7070.12|7071.26|7071.26|7071.55|7071.55|7068.8|7068.8|0
1636727100000|2021-11-12 14:25:00|7071.63|7071.63|7072.25|7072.25|7073.64|7073.64|7071.63|7071.63|0
1636727400000|2021-11-12 14:30:00|7071.96|7071.96|7075.22|7075.22|7075.22|7075.22|7068.13|7068.13|0
1636727700000|2021-11-12 14:35:00|7075.41|7075.41|7071.01|7071.01|7075.73|7075.73|7068.43|7068.43|0
1636728000000|2021-11-12 14:40:00|7071.2|7071.2|7074.96|7074.96|7075.34|7075.34|7071.2|7071.2|0
1636728300000|2021-11-12 14:45:00|7075.45|7075.45|7079.04|7079.04|7081.14|7081.14|7075.45|7075.45|0
1636728600000|2021-11-12 14:50:00|7078.72|7078.72|7079.36|7079.36|7081.01|7081.01|7078.72|7078.72|0
1636728900000|2021-11-12 14:55:00|7078.72|7078.72|7078.94|7078.94|7079.3|7079.3|7076.59|7076.59|0
1636729200000|2021-11-12 15:00:00|7078.59|7078.59|7077.21|7077.21|7078.59|7078.59|7076.72|7076.72|0
1636729500000|2021-11-12 15:05:00|7076.45|7076.45|7080.67|7080.67|7080.67|7080.67|7075.65|7075.65|0
1636729800000|2021-11-12 15:10:00|7080.31|7080.31|7077.37|7077.37|7080.31|7080.31|7077.37|7077.37|0
1636730100000|2021-11-12 15:15:00|7076.81|7076.81|7075.94|7075.94|7077.63|7077.63|7075.26|7075.26|0
1636730400000|2021-11-12 15:20:00|7076.26|7076.26|7073.1|7073.1|7079.43|7079.43|7072.48|7072.48|0
1636730700000|2021-11-12 15:25:00|7072.81|7072.81|7069.85|7069.85|7075.2|7075.2|7069.85|7069.85|0
1636731000000|2021-11-12 15:30:00|7069.21|7069.21|7067.42|7067.42|7069.21|7069.21|7065.62|7065.62|0
1636731300000|2021-11-12 15:35:00|7067.78|7067.78|7073.73|7073.73|7079.2|7079.2|7067.78|7067.78|0
1636731600000|2021-11-12 15:40:00|7073.37|7073.37|7072.64|7072.64|7073.37|7073.37|7071.43|7071.43|0
1636731900000|2021-11-12 15:45:00|7072.35|7072.35|7069.86|7069.86|7072.64|7072.64|7069.67|7069.67|0
1636732200000|2021-11-12 15:50:00|7070.21|7070.21|7077.61|7077.61|7077.97|7077.97|7070.21|7070.21|0
1636732500000|2021-11-12 15:55:00|7077.26|7077.26|7074.7|7074.7|7077.26|7077.26|7073.46|7073.46|0
1636732800000|2021-11-12 16:00:00|7074.32|7074.32|7075.76|7075.76|7077.04|7077.04|7073.46|7073.46|0
1636733100000|2021-11-12 16:05:00|7076.35|7076.35|7077.5|7077.5|7079.73|7079.73|7075.29|7075.29|0
1636733400000|2021-11-12 16:10:00|7076.87|7076.87|7075.9|7075.9|7076.87|7076.87|7074.74|7074.74|0
1636733700000|2021-11-12 16:15:00|7075.72|7075.72|7075.25|7075.25|7076.63|7076.63|7073.84|7073.84|0
1636734000000|2021-11-12 16:20:00|7075.74|7075.74|7073.17|7073.17|7076.82|7076.82|7072.82|7072.82|0
1636734300000|2021-11-12 16:25:00|7072.88|7072.88|7069.04|7069.04|7073.85|7073.85|7068.28|7068.28|0
1636964100000|2021-11-15 08:15:00|7048.99|7048.99|7044.92|7044.92|7048.99|7048.99|7043.76|7043.76|0
1636964400000|2021-11-15 08:20:00|7044.43|7044.43|7043.49|7043.49|7046.08|7046.08|7043.49|7043.49|0
1636964700000|2021-11-15 08:25:00|7042.37|7042.37|7042.97|7042.97|7044.73|7044.73|7042.37|7042.37|0
1636965000000|2021-11-15 08:30:00|7043.32|7043.32|7041.57|7041.57|7043.32|7043.32|7041.21|7041.21|0
1636965300000|2021-11-15 08:35:00|7040.86|7040.86|7037.97|7037.97|7041.29|7041.29|7032.18|7032.18|0
1636965600000|2021-11-15 08:40:00|7038.61|7038.61|7044.18|7044.18|7044.18|7044.18|7038.61|7038.61|0
1636965900000|2021-11-15 08:45:00|7042.27|7042.27|7036|7036|7042.27|7042.27|7036|7036|0
1636966200000|2021-11-15 08:50:00|7034.31|7034.31|7031.64|7031.64|7034.6|7034.6|7029.4|7029.4|0
1636966500000|2021-11-15 08:55:00|7031.83|7031.83|7029.16|7029.16|7033.5|7033.5|7027.53|7027.53|0
1636966800000|2021-11-15 09:00:00|7028.4|7028.4|7026.88|7026.88|7028.4|7028.4|7025.05|7025.05|0
1636967100000|2021-11-15 09:05:00|7027.37|7027.37|7031.06|7031.06|7031.84|7031.84|7027.37|7027.37|0
1636967400000|2021-11-15 09:10:00|7030.71|7030.71|7025.29|7025.29|7030.71|7030.71|7025.29|7025.29|0
1636967700000|2021-11-15 09:15:00|7024.97|7024.97|7021.25|7021.25|7025.33|7025.33|7020.03|7020.03|0
1636968000000|2021-11-15 09:20:00|7021.46|7021.46|7023.61|7023.61|7024.24|7024.24|7020.58|7020.58|0
1636968300000|2021-11-15 09:25:00|7023.96|7023.96|7024.65|7024.65|7024.65|7024.65|7022.23|7022.23|0
1636968600000|2021-11-15 09:30:00|7025.03|7025.03|7024.88|7024.88|7026.39|7026.39|7023.41|7023.41|0
1636968900000|2021-11-15 09:35:00|7024.69|7024.69|7020.03|7020.03|7025.33|7025.33|7019.39|7019.39|0
1636969200000|2021-11-15 09:40:00|7019.04|7019.04|7022.35|7022.35|7022.94|7022.94|7019.04|7019.04|0
1636969500000|2021-11-15 09:45:00|7022.99|7022.99|7023.88|7023.88|7025.13|7025.13|7022.99|7022.99|0
1636969800000|2021-11-15 09:50:00|7023.52|7023.52|7021.95|7021.95|7023.81|7023.81|7021.36|7021.36|0
1636970100000|2021-11-15 09:55:00|7022.31|7022.31|7024.97|7024.97|7024.97|7024.97|7021.95|7021.95|0
1636970400000|2021-11-15 10:00:00|7024.6|7024.6|7027.75|7027.75|7028.33|7028.33|7024.06|7024.06|0
1636970700000|2021-11-15 10:05:00|7027.39|7027.39|7023.77|7023.77|7028.14|7028.14|7022.83|7022.83|0
1636971000000|2021-11-15 10:10:00|7024.53|7024.53|7025.78|7025.78|7027.96|7027.96|7023.58|7023.58|0
1636971300000|2021-11-15 10:15:00|7026.1|7026.1|7030|7030|7030|7030|7025.78|7025.78|0
1636971600000|2021-11-15 10:20:00|7029.69|7029.69|7028.4|7028.4|7029.75|7029.75|7028.4|7028.4|0
1636971900000|2021-11-15 10:25:00|7028.04|7028.04|7029.69|7029.69|7029.69|7029.69|7027.63|7027.63|0
1636972200000|2021-11-15 10:30:00|7029.5|7029.5|7026.09|7026.09|7029.5|7029.5|7024.09|7024.09|0
1636972500000|2021-11-15 10:35:00|7025.45|7025.45|7022.76|7022.76|7026.09|7026.09|7022.41|7022.41|0
1636972800000|2021-11-15 10:40:00|7022.39|7022.39|7021.1|7021.1|7022.74|7022.74|7019.64|7019.64|0
1636973100000|2021-11-15 10:45:00|7020.78|7020.78|7018.85|7018.85|7020.78|7020.78|7018.16|7018.16|0
1636973400000|2021-11-15 10:50:00|7018.56|7018.56|7018.93|7018.93|7018.93|7018.93|7018.56|7018.56|0
1636973700000|2021-11-15 10:55:00|7024.16|7024.16|7023.75|7023.75|7025.21|7025.21|7023.5|7023.5|0
1636974000000|2021-11-15 11:00:00|7023.4|7023.4|7014.63|7014.63|7023.4|7023.4|7014.63|7014.63|0
1636974300000|2021-11-15 11:05:00|7014.34|7014.34|7016.28|7016.28|7016.6|7016.6|7014.34|7014.34|0
1636974600000|2021-11-15 11:10:00|7015.86|7015.86|7013.21|7013.21|7015.86|7015.86|7013.21|7013.21|0
1636974900000|2021-11-15 11:15:00|7012.83|7012.83|7010.6|7010.6|7013.53|7013.53|7010.02|7010.02|0
1636975200000|2021-11-15 11:20:00|7010.31|7010.31|7010.07|7010.07|7010.68|7010.68|7009.26|7009.26|0
1636975500000|2021-11-15 11:25:00|7010.45|7010.45|7009.52|7009.52|7010.48|7010.48|7008.44|7008.44|0
1636975800000|2021-11-15 11:30:00|7009.23|7009.23|7013.15|7013.15|7013.15|7013.15|7008.24|7008.24|0
1636976100000|2021-11-15 11:35:00|7012.66|7012.66|7014.48|7014.48|7014.81|7014.81|7012.66|7012.66|0
1636976400000|2021-11-15 11:40:00|7014.19|7014.19|7015|7015|7015.36|7015.36|7014.19|7014.19|0
1636976700000|2021-11-15 11:45:00|7014.65|7014.65|7014.36|7014.36|7014.74|7014.74|7013.27|7013.27|0
1636977000000|2021-11-15 11:50:00|7014.72|7014.72|7010.91|7010.91|7015.07|7015.07|7009.3|7009.3|0
1636977300000|2021-11-15 11:55:00|7011.26|7011.26|7013.17|7013.17|7013.36|7013.36|7010.59|7010.59|0
1636977600000|2021-11-15 12:00:00|7011.47|7011.47|7015.38|7015.38|7015.96|7015.96|7011.47|7011.47|0
1636977900000|2021-11-15 12:05:00|7015.87|7015.87|7019.84|7019.84|7019.84|7019.84|7015.87|7015.87|0
1636978200000|2021-11-15 12:10:00|7019.52|7019.52|7020.74|7020.74|7021.38|7021.38|7019.52|7019.52|0
1636978500000|2021-11-15 12:15:00|7020.42|7020.42|7017.32|7017.32|7020.42|7020.42|7017.32|7017.32|0
1636978800000|2021-11-15 12:20:00|7017.14|7017.14|7021.3|7021.3|7021.3|7021.3|7017.14|7017.14|0
1636979100000|2021-11-15 12:25:00|7021.65|7021.65|7022.47|7022.47|7022.72|7022.72|7020.89|7020.89|0
1636979400000|2021-11-15 12:30:00|7022.79|7022.79|7019.9|7019.9|7022.79|7022.79|7018.11|7018.11|0
1636979700000|2021-11-15 12:35:00|7019.58|7019.58|7018.92|7018.92|7019.58|7019.58|7017.37|7017.37|0
1636980000000|2021-11-15 12:40:00|7019.27|7019.27|7020.76|7020.76|7021.15|7021.15|7019.27|7019.27|0
1636980300000|2021-11-15 12:45:00|7021.39|7021.39|7021.53|7021.53|7024.2|7024.2|7021.39|7021.39|0
1636980600000|2021-11-15 12:50:00|7021.85|7021.85|7028.41|7028.41|7028.84|7028.84|7021.85|7021.85|0
1636980900000|2021-11-15 12:55:00|7027.92|7027.92|7026.82|7026.82|7028.27|7028.27|7026.51|7026.51|0
1636981200000|2021-11-15 13:00:00|7026.47|7026.47|7025.81|7025.81|7027.01|7027.01|7025.2|7025.2|0
1636981500000|2021-11-15 13:05:00|7025.62|7025.62|7027.84|7027.84|7027.84|7027.84|7025.26|7025.26|0
1636981800000|2021-11-15 13:10:00|7027.49|7027.49|7024.04|7024.04|7027.49|7027.49|7024.04|7024.04|0
1636982100000|2021-11-15 13:15:00|7024.39|7024.39|7023.65|7023.65|7025.1|7025.1|7023.41|7023.41|0
1636982400000|2021-11-15 13:20:00|7023.3|7023.3|7022.39|7022.39|7024.01|7024.01|7022.03|7022.03|0
1636982700000|2021-11-15 13:25:00|7022.71|7022.71|7024.05|7024.05|7024.43|7024.43|7022.21|7022.21|0
1636983000000|2021-11-15 13:30:00|7023.86|7023.86|7028.97|7028.97|7029.96|7029.96|7023.86|7023.86|0
1636983300000|2021-11-15 13:35:00|7029.27|7029.27|7033.86|7033.86|7033.86|7033.86|7029.27|7029.27|0
1636983600000|2021-11-15 13:40:00|7033.57|7033.57|7035.18|7035.18|7035.18|7035.18|7033.57|7033.57|0
1636983900000|2021-11-15 13:45:00|7034.62|7034.62|7030.06|7030.06|7035.33|7035.33|7029.66|7029.66|0
1636984200000|2021-11-15 13:50:00|7028.91|7028.91|7029.14|7029.14|7030.88|7030.88|7028.91|7028.91|0
1636984500000|2021-11-15 13:55:00|7028.96|7028.96|7026.02|7026.02|7028.96|7028.96|7026.02|7026.02|0
1636984800000|2021-11-15 14:00:00|7026.52|7026.52|7027.91|7027.91|7028.27|7028.27|7023.64|7023.64|0
1636985100000|2021-11-15 14:05:00|7028.27|7028.27|7029.85|7029.85|7031.78|7031.78|7028.27|7028.27|0
1636985400000|2021-11-15 14:10:00|7030.14|7030.14|7030.87|7030.87|7031.66|7031.66|7030.14|7030.14|0
1636985700000|2021-11-15 14:15:00|7030.58|7030.58|7031.27|7031.27|7031.28|7031.28|7029.75|7029.75|0
1636986000000|2021-11-15 14:20:00|7031.63|7031.63|7031.15|7031.15|7032.38|7032.38|7030.12|7030.12|0
1636986300000|2021-11-15 14:25:00|7030.83|7030.83|7034.27|7034.27|7034.27|7034.27|7030.83|7030.83|0
1636986600000|2021-11-15 14:30:00|7034.85|7034.85|7033.77|7033.77|7036.4|7036.4|7031.12|7031.12|0
1636986900000|2021-11-15 14:35:00|7033.06|7033.06|7033.64|7033.64|7036.07|7036.07|7032.56|7032.56|0
1636987200000|2021-11-15 14:40:00|7033.93|7033.93|7036.65|7036.65|7037.44|7037.44|7033.93|7033.93|0
1636987500000|2021-11-15 14:45:00|7037.42|7037.42|7035.52|7035.52|7041.01|7041.01|7035.52|7035.52|0
1636987800000|2021-11-15 14:50:00|7035.7|7035.7|7032.25|7032.25|7035.7|7035.7|7029.55|7029.55|0
1636988100000|2021-11-15 14:55:00|7031.96|7031.96|7030.07|7030.07|7033.44|7033.44|7030.07|7030.07|0
1636988400000|2021-11-15 15:00:00|7029.68|7029.68|7027.73|7027.73|7031.24|7031.24|7026.9|7026.9|0
1636988700000|2021-11-15 15:05:00|7028.05|7028.05|7027.12|7027.12|7028.08|7028.08|7027.08|7027.08|0
1636989000000|2021-11-15 15:10:00|7028.11|7028.11|7030.77|7030.77|7030.77|7030.77|7027.59|7027.59|0
1636989300000|2021-11-15 15:15:00|7030.41|7030.41|7030.26|7030.26|7031.17|7031.17|7029.17|7029.17|0
1636989600000|2021-11-15 15:20:00|7030.55|7030.55|7035.16|7035.16|7035.16|7035.16|7029.92|7029.92|0
1636989900000|2021-11-15 15:25:00|7035.72|7035.72|7036.52|7036.52|7038.26|7038.26|7035.53|7035.53|0
1636990200000|2021-11-15 15:30:00|7035.79|7035.79|7034.13|7034.13|7036.49|7036.49|7033.79|7033.79|0
1636990500000|2021-11-15 15:35:00|7034.84|7034.84|7037.27|7037.27|7037.27|7037.27|7033.86|7033.86|0
1636990800000|2021-11-15 15:40:00|7036.56|7036.56|7037.12|7037.12|7037.24|7037.24|7036.01|7036.01|0
1636991100000|2021-11-15 15:45:00|7036.8|7036.8|7035.72|7035.72|7038.17|7038.17|7035.72|7035.72|0
1636991400000|2021-11-15 15:50:00|7036.04|7036.04|7034.08|7034.08|7036.04|7036.04|7033.15|7033.15|0
1636991700000|2021-11-15 15:55:00|7033.69|7033.69|7030.9|7030.9|7034|7034|7030.52|7030.52|0
1636992000000|2021-11-15 16:00:00|7030.58|7030.58|7027.55|7027.55|7030.58|7030.58|7027.42|7027.42|0
1636992300000|2021-11-15 16:05:00|7027.2|7027.2|7030.56|7030.56|7030.79|7030.79|7027.2|7027.2|0
1636992600000|2021-11-15 16:10:00|7030.21|7030.21|7027.84|7027.84|7031.08|7031.08|7027.35|7027.35|0
1636992900000|2021-11-15 16:15:00|7027.52|7027.52|7025.05|7025.05|7027.52|7027.52|7024.31|7024.31|0
1636993200000|2021-11-15 16:20:00|7025.55|7025.55|7029.17|7029.17|7032.92|7032.92|7025.55|7025.55|0
1636993500000|2021-11-15 16:25:00|7029.89|7029.89|7034.26|7034.26|7034.84|7034.84|7027.06|7027.06|0
1637050500000|2021-11-16 08:15:00|7006.8|7006.8|7003.57|7003.57|7008.06|7008.06|7003.57|7003.57|0
1637050800000|2021-11-16 08:20:00|7004.7|7004.7|7005.48|7005.48|7009.18|7009.18|7003.96|7003.96|0
1637051100000|2021-11-16 08:25:00|7004.92|7004.92|6996.41|6996.41|7005.23|7005.23|6996.41|6996.41|0
1637051400000|2021-11-16 08:30:00|6996.04|6996.04|6999.46|6999.46|7002.05|7002.05|6996.04|6996.04|0
1637051700000|2021-11-16 08:35:00|6999.14|6999.14|6998.69|6998.69|6999.85|6999.85|6995.93|6995.93|0
1637052000000|2021-11-16 08:40:00|6999.96|6999.96|6999.34|6999.34|7000.56|7000.56|6998.27|6998.27|0
1637052300000|2021-11-16 08:45:00|7000.01|7000.01|6990.77|6990.77|7001.62|7001.62|6990.27|6990.27|0
1637052600000|2021-11-16 08:50:00|6991.26|6991.26|6993.27|6993.27|6997.3|6997.3|6990.91|6990.91|0
1637052900000|2021-11-16 08:55:00|6992.89|6992.89|6988.47|6988.47|6993.66|6993.66|6988.47|6988.47|0
1637053200000|2021-11-16 09:00:00|6988.82|6988.82|6990.52|6990.52|6990.71|6990.71|6988.53|6988.53|0
1637053500000|2021-11-16 09:05:00|6989.89|6989.89|6992.61|6992.61|6992.61|6992.61|6989.89|6989.89|0
1637053800000|2021-11-16 09:10:00|6992.05|6992.05|6997.41|6997.41|6997.41|6997.41|6992.05|6992.05|0
1637054100000|2021-11-16 09:15:00|6998.35|6998.35|6996.22|6996.22|7000.7|7000.7|6996.22|6996.22|0
1637054400000|2021-11-16 09:20:00|6995.64|6995.64|6989.43|6989.43|6995.64|6995.64|6989.14|6989.14|0
1637054700000|2021-11-16 09:25:00|6988.68|6988.68|6989.11|6989.11|6989.4|6989.4|6986.78|6986.78|0
1637055000000|2021-11-16 09:30:00|6989.43|6989.43|7001.26|7001.26|7001.26|7001.26|6989.05|6989.05|0
1637055300000|2021-11-16 09:35:00|7001.82|7001.82|6998.74|6998.74|7002.2|7002.2|6997.75|6997.75|0
1637055600000|2021-11-16 09:40:00|6998.18|6998.18|6999.37|6999.37|6999.37|6999.37|6997.03|6997.03|0
1637055900000|2021-11-16 09:45:00|6999.05|6999.05|6998.51|6998.51|7000.78|7000.78|6997.11|6997.11|0
1637056200000|2021-11-16 09:50:00|6998.22|6998.22|7001.33|7001.33|7001.33|7001.33|6997.85|6997.85|0
1637056500000|2021-11-16 09:55:00|7001.91|7001.91|7003.25|7003.25|7003.25|7003.25|7001.73|7001.73|0
1637056800000|2021-11-16 10:00:00|7002.95|7002.95|7002.45|7002.45|7004.17|7004.17|7002.45|7002.45|0
1637057100000|2021-11-16 10:05:00|7001.88|7001.88|6994.19|6994.19|7001.88|7001.88|6993.51|6993.51|0
1637057400000|2021-11-16 10:10:00|6993.9|6993.9|6991.3|6991.3|6993.9|6993.9|6991.3|6991.3|0
1637057700000|2021-11-16 10:15:00|6990.94|6990.94|6990.21|6990.21|6992.27|6992.27|6989.9|6989.9|0
1637058000000|2021-11-16 10:20:00|6990.77|6990.77|6996.21|6996.21|6997.63|6997.63|6990.77|6990.77|0
1637058300000|2021-11-16 10:25:00|6995.63|6995.63|7004.17|7004.17|7004.17|7004.17|6995.31|6995.31|0
1637058600000|2021-11-16 10:30:00|7004.53|7004.53|7004.76|7004.76|7006.08|7006.08|7002.86|7002.86|0
1637058900000|2021-11-16 10:35:00|7005.75|7005.75|7008.16|7008.16|7008.16|7008.16|7000.63|7000.63|0
1637059200000|2021-11-16 10:40:00|7008.54|7008.54|7007.93|7007.93|7008.99|7008.99|7007.78|7007.78|0
1637059500000|2021-11-16 10:45:00|7008.29|7008.29|7002.72|7002.72|7008.29|7008.29|7002.72|7002.72|0
1637059800000|2021-11-16 10:50:00|7002.43|7002.43|7006.56|7006.56|7006.63|7006.63|7000.12|7000.12|0
1637060100000|2021-11-16 10:55:00|7006.85|7006.85|7013.97|7013.97|7013.97|7013.97|7006.85|7006.85|0
1637060400000|2021-11-16 11:00:00|7013.33|7013.33|7016.23|7016.23|7016.25|7016.25|7012.96|7012.96|0
1637060700000|2021-11-16 11:05:00|7016.58|7016.58|7014.69|7014.69|7016.59|7016.59|7013.55|7013.55|0
1637061000000|2021-11-16 11:10:00|7014.33|7014.33|7015.33|7015.33|7016|7016|7014|7014|0
1637061300000|2021-11-16 11:15:00|7015.14|7015.14|7018.71|7018.71|7018.71|7018.71|7013.73|7013.73|0
1637061600000|2021-11-16 11:20:00|7018.33|7018.33|7017.56|7017.56|7018.33|7018.33|7015.36|7015.36|0
1637061900000|2021-11-16 11:25:00|7018.62|7018.62|7017.76|7017.76|7019.04|7019.04|7017.11|7017.11|0
1637062200000|2021-11-16 11:30:00|7018.14|7018.14|7021.44|7021.44|7021.44|7021.44|7018.14|7018.14|0
1637062500000|2021-11-16 11:35:00|7021.76|7021.76|7018.92|7018.92|7021.76|7021.76|7018.6|7018.6|0
1637062800000|2021-11-16 11:40:00|7019.24|7019.24|7020.14|7020.14|7020.35|7020.35|7018.65|7018.65|0
1637063100000|2021-11-16 11:45:00|7019.76|7019.76|7020.45|7020.45|7023.03|7023.03|7019.76|7019.76|0
1637063400000|2021-11-16 11:50:00|7018.47|7018.47|7018.45|7018.45|7018.47|7018.47|7017.19|7017.19|0
1637063700000|2021-11-16 11:55:00|7018.13|7018.13|7019.02|7019.02|7023.33|7023.33|7018.13|7018.13|0
1637064000000|2021-11-16 12:00:00|7016.35|7016.35|7009.75|7009.75|7016.35|7016.35|7009.75|7009.75|0
1637064300000|2021-11-16 12:05:00|7009.04|7009.04|7006.01|7006.01|7009.04|7009.04|7004.56|7004.56|0
1637064600000|2021-11-16 12:10:00|7005.66|7005.66|7007.9|7007.9|7009.15|7009.15|7004.75|7004.75|0
1637064900000|2021-11-16 12:15:00|7007.52|7007.52|7005.4|7005.4|7007.52|7007.52|7004.47|7004.47|0
1637065200000|2021-11-16 12:20:00|7003.92|7003.92|7003.7|7003.7|7005.27|7005.27|7001.94|7001.94|0
1637065500000|2021-11-16 12:25:00|7003.34|7003.34|7002.87|7002.87|7003.66|7003.66|7001.47|7001.47|0
1637065800000|2021-11-16 12:30:00|7002.55|7002.55|7000.28|7000.28|7002.55|7002.55|6999.63|6999.63|0
1637066100000|2021-11-16 12:35:00|6999.34|6999.34|7000.01|7000.01|7000.62|7000.62|6998.06|6998.06|0
1637066400000|2021-11-16 12:40:00|6999.72|6999.72|6999.26|6999.26|7000.25|7000.25|6999.26|6999.26|0
1637066700000|2021-11-16 12:45:00|6999.75|6999.75|6997.09|6997.09|7000.32|7000.32|6996.9|6996.9|0
1637067000000|2021-11-16 12:50:00|6996.73|6996.73|6993.14|6993.14|6996.73|6996.73|6992.72|6992.72|0
1637067300000|2021-11-16 12:55:00|6993.52|6993.52|6990|6990|6993.8|6993.8|6989.36|6989.36|0
1637067600000|2021-11-16 13:00:00|6990.35|6990.35|6991.38|6991.38|6991.43|6991.43|6988.34|6988.34|0
1637067900000|2021-11-16 13:05:00|6991.88|6991.88|6985.35|6985.35|6991.88|6991.88|6985.35|6985.35|0
1637068200000|2021-11-16 13:10:00|6985.16|6985.16|6984.11|6984.11|6986.13|6986.13|6983.73|6983.73|0
1637068500000|2021-11-16 13:15:00|6983.76|6983.76|6983.38|6983.38|6984.48|6984.48|6982.65|6982.65|0
1637068800000|2021-11-16 13:20:00|6983.7|6983.7|6977.48|6977.48|6985.23|6985.23|6977.48|6977.48|0
1637069100000|2021-11-16 13:25:00|6977.84|6977.84|6977.94|6977.94|6980.57|6980.57|6977.84|6977.84|0
1637069400000|2021-11-16 13:30:00|6978.3|6978.3|6978.19|6978.19|6980.94|6980.94|6976.98|6976.98|0
1637069700000|2021-11-16 13:35:00|6977.69|6977.69|6977.58|6977.58|6979.43|6979.43|6976.33|6976.33|0
1637070000000|2021-11-16 13:40:00|6977.93|6977.93|6977.97|6977.97|6979.11|6979.11|6977.05|6977.05|0
1637070300000|2021-11-16 13:45:00|6977.61|6977.61|6976.96|6976.96|6978.8|6978.8|6974.97|6974.97|0
1637070600000|2021-11-16 13:50:00|6975.83|6975.83|6970.41|6970.41|6975.83|6975.83|6970.41|6970.41|0
1637070900000|2021-11-16 13:55:00|6970.03|6970.03|6967.82|6967.82|6971.55|6971.55|6966.54|6966.54|0
1637071200000|2021-11-16 14:00:00|6966.83|6966.83|6965.05|6965.05|6968.53|6968.53|6964.23|6964.23|0
1637071500000|2021-11-16 14:05:00|6964.67|6964.67|6959.41|6959.41|6964.89|6964.89|6958.51|6958.51|0
1637071800000|2021-11-16 14:10:00|6959.99|6959.99|6969.02|6969.02|6969.02|6969.02|6959.69|6959.69|0
1637072100000|2021-11-16 14:15:00|6968.64|6968.64|6972.41|6972.41|6974.65|6974.65|6968.64|6968.64|0
1637072400000|2021-11-16 14:20:00|6971.92|6971.92|6972.85|6972.85|6974.15|6974.15|6971.65|6971.65|0
1637072700000|2021-11-16 14:25:00|6972.56|6972.56|6976.3|6976.3|6976.3|6976.3|6972.2|6972.2|0
1637073000000|2021-11-16 14:30:00|6977.66|6977.66|6980.41|6980.41|6981.81|6981.81|6977.66|6977.66|0
1637073300000|2021-11-16 14:35:00|6981.17|6981.17|6980.32|6980.32|6983.02|6983.02|6979.71|6979.71|0
1637073600000|2021-11-16 14:40:00|6979.37|6979.37|6976.97|6976.97|6982.34|6982.34|6976.97|6976.97|0
1637073900000|2021-11-16 14:45:00|6977.15|6977.15|6976.21|6976.21|6977.68|6977.68|6974.09|6974.09|0
1637074200000|2021-11-16 14:50:00|6975.71|6975.71|6979.44|6979.44|6983.82|6983.82|6974.44|6974.44|0
1637074500000|2021-11-16 14:55:00|6979.08|6979.08|6978.33|6978.33|6980.44|6980.44|6974.93|6974.93|0
1637074800000|2021-11-16 15:00:00|6977.62|6977.62|6976.22|6976.22|6983.14|6983.14|6976.22|6976.22|0
1637075100000|2021-11-16 15:05:00|6976.98|6976.98|6984.18|6984.18|6984.92|6984.92|6976.98|6976.98|0
1637075400000|2021-11-16 15:10:00|6983.82|6983.82|6980.18|6980.18|6984.9|6984.9|6980.11|6980.11|0
1637075700000|2021-11-16 15:15:00|6980.57|6980.57|6983.49|6983.49|6983.74|6983.74|6980.57|6980.57|0
1637076000000|2021-11-16 15:20:00|6984.25|6984.25|6991.2|6991.2|6991.87|6991.87|6983.52|6983.52|0
1637076300000|2021-11-16 15:25:00|6991.7|6991.7|6992.51|6992.51|6995.28|6995.28|6990.84|6990.84|0
1637076600000|2021-11-16 15:30:00|6990.61|6990.61|6992.74|6992.74|6995.46|6995.46|6990.61|6990.61|0
1637076900000|2021-11-16 15:35:00|6993.23|6993.23|6994.78|6994.78|6996.08|6996.08|6993.01|6993.01|0
1637077200000|2021-11-16 15:40:00|6995.77|6995.77|6998.56|6998.56|6999.07|6999.07|6995.77|6995.77|0
1637077500000|2021-11-16 15:45:00|6997.8|6997.8|7000.6|7000.6|7000.81|7000.81|6993.6|6993.6|0
1637077800000|2021-11-16 15:50:00|7000.92|7000.92|6999.15|6999.15|7002.65|7002.65|6999.15|6999.15|0
1637078100000|2021-11-16 15:55:00|6999.91|6999.91|7006.11|7006.11|7006.11|7006.11|6999.91|6999.91|0
1637078400000|2021-11-16 16:00:00|7006.47|7006.47|7004.93|7004.93|7010.3|7010.3|7004.93|7004.93|0
1637078700000|2021-11-16 16:05:00|7005.51|7005.51|7010.29|7010.29|7010.83|7010.83|7005.51|7005.51|0
1637079000000|2021-11-16 16:10:00|7010.58|7010.58|7017.93|7017.93|7019.38|7019.38|7010.58|7010.58|0
1637079300000|2021-11-16 16:15:00|7018.31|7018.31|7019.25|7019.25|7020.21|7020.21|7015.75|7015.75|0
1637079600000|2021-11-16 16:20:00|7017.73|7017.73|7020.23|7020.23|7022.84|7022.84|7017.34|7017.34|0
1637079900000|2021-11-16 16:25:00|7019.87|7019.87|7020.17|7020.17|7021.46|7021.46|7017.61|7017.61|0
1637136900000|2021-11-17 08:15:00|6997.82|6997.82|6998.5|6998.5|7001.23|7001.23|6995.88|6995.88|0
1637137200000|2021-11-17 08:20:00|6998.79|6998.79|6994.19|6994.19|6998.79|6998.79|6994.19|6994.19|0
1637137500000|2021-11-17 08:25:00|6994.83|6994.83|7009.6|7009.6|7011.81|7011.81|6994.51|6994.51|0
1637137800000|2021-11-17 08:30:00|7010.74|7010.74|7008|7008|7015.04|7015.04|7008|7008|0
1637138100000|2021-11-17 08:35:00|7007.5|7007.5|7003.58|7003.58|7010.48|7010.48|7003.09|7003.09|0
1637138400000|2021-11-17 08:40:00|7003.94|7003.94|6997.31|6997.31|7003.94|7003.94|6997.31|6997.31|0
1637138700000|2021-11-17 08:45:00|6995.02|6995.02|6994.02|6994.02|6997.74|6997.74|6992.71|6992.71|0
1637139000000|2021-11-17 08:50:00|6994.38|6994.38|6989.02|6989.02|6994.87|6994.87|6989.02|6989.02|0
1637139300000|2021-11-17 08:55:00|6988.83|6988.83|6986.65|6986.65|6990|6990|6982.91|6982.91|0
1637139600000|2021-11-17 09:00:00|6985.94|6985.94|6979.28|6979.28|6986.09|6986.09|6978.54|6978.54|0
1637139900000|2021-11-17 09:05:00|6978.99|6978.99|6980.29|6980.29|6981.52|6981.52|6977.47|6977.47|0
1637140200000|2021-11-17 09:10:00|6979.91|6979.91|6973.7|6973.7|6980.22|6980.22|6972.71|6972.71|0
1637140500000|2021-11-17 09:15:00|6974.69|6974.69|6980.13|6980.13|6982.22|6982.22|6974.69|6974.69|0
1637140800000|2021-11-17 09:20:00|6979.77|6979.77|6975.27|6975.27|6979.77|6979.77|6972.79|6972.79|0
1637141100000|2021-11-17 09:25:00|6974.91|6974.91|6975.64|6975.64|6976.01|6976.01|6972.28|6972.28|0
1637141400000|2021-11-17 09:30:00|6976.71|6976.71|6975.65|6975.65|6979.74|6979.74|6975.3|6975.3|0
1637141700000|2021-11-17 09:35:00|6974.83|6974.83|6974.06|6974.06|6976.67|6976.67|6974.06|6974.06|0
1637142000000|2021-11-17 09:40:00|6975.01|6975.01|6977.49|6977.49|6977.78|6977.78|6974.32|6974.32|0
1637142300000|2021-11-17 09:45:00|6977.11|6977.11|6979.82|6979.82|6980.89|6980.89|6976.92|6976.92|0
1637142600000|2021-11-17 09:50:00|6979.32|6979.32|6975.53|6975.53|6979.68|6979.68|6975.14|6975.14|0
1637142900000|2021-11-17 09:55:00|6975.17|6975.17|6979.57|6979.57|6979.57|6979.57|6975.17|6975.17|0
1637143200000|2021-11-17 10:00:00|6979.35|6979.35|6976.87|6976.87|6979.35|6979.35|6976.87|6976.87|0
1637143500000|2021-11-17 10:05:00|6974.96|6974.96|6972.45|6972.45|6974.96|6974.96|6970.96|6970.96|0
1637143800000|2021-11-17 10:10:00|6972.07|6972.07|6968.36|6968.36|6972.07|6972.07|6967.71|6967.71|0
1637144100000|2021-11-17 10:15:00|6969.32|6969.32|6968.74|6968.74|6973.25|6973.25|6966.68|6966.68|0
1637144400000|2021-11-17 10:20:00|6967.82|6967.82|6964.46|6964.46|6968.04|6968.04|6963.08|6963.08|0
1637144700000|2021-11-17 10:25:00|6964.11|6964.11|6962.78|6962.78|6965.22|6965.22|6962.78|6962.78|0
1637145000000|2021-11-17 10:30:00|6962.6|6962.6|6963.63|6963.63|6965.45|6965.45|6961.64|6961.64|0
1637145300000|2021-11-17 10:35:00|6963.99|6963.99|6962.98|6962.98|6964.1|6964.1|6961.23|6961.23|0
1637145600000|2021-11-17 10:40:00|6963.27|6963.27|6963.52|6963.52|6963.89|6963.89|6962.02|6962.02|0
1637145900000|2021-11-17 10:45:00|6962.25|6962.25|6965.62|6965.62|6967.05|6967.05|6962.25|6962.25|0
1637146200000|2021-11-17 10:50:00|6965.97|6965.97|6971.53|6971.53|6972.81|6972.81|6965.97|6965.97|0
1637146500000|2021-11-17 10:55:00|6970.89|6970.89|6972.81|6972.81|6972.81|6972.81|6970.08|6970.08|0
1637146800000|2021-11-17 11:00:00|6973.52|6973.52|6969.26|6969.26|6973.9|6973.9|6969.02|6969.02|0
1637147100000|2021-11-17 11:05:00|6970.02|6970.02|6967|6967|6970.9|6970.9|6966.62|6966.62|0
1637147400000|2021-11-17 11:10:00|6967.32|6967.32|6968.03|6968.03|6968.74|6968.74|6966.94|6966.94|0
1637147700000|2021-11-17 11:15:00|6967.65|6967.65|6971.02|6971.02|6972.92|6972.92|6966.7|6966.7|0
1637148000000|2021-11-17 11:20:00|6970.83|6970.83|6971.97|6971.97|6973.68|6973.68|6969.89|6969.89|0
1637148300000|2021-11-17 11:25:00|6972.34|6972.34|6972.33|6972.33|6974.02|6974.02|6971.98|6971.98|0
1637148600000|2021-11-17 11:30:00|6971.57|6971.57|6969.44|6969.44|6974.43|6974.43|6969.44|6969.44|0
1637148900000|2021-11-17 11:35:00|6968.73|6968.73|6968.6|6968.6|6969.59|6969.59|6967.84|6967.84|0
1637149200000|2021-11-17 11:40:00|6968.11|6968.11|6967.59|6967.59|6968.11|6968.11|6965.48|6965.48|0
1637149500000|2021-11-17 11:45:00|6967.3|6967.3|6966.37|6966.37|6971.21|6971.21|6966.19|6966.19|0
1637149800000|2021-11-17 11:50:00|6967.13|6967.13|6972.83|6972.83|6974.32|6974.32|6967.13|6967.13|0
1637150100000|2021-11-17 11:55:00|6972.48|6972.48|6971.02|6971.02|6972.48|6972.48|6969.74|6969.74|0
1637150400000|2021-11-17 12:00:00|6971.74|6971.74|6969.73|6969.73|6971.74|6971.74|6966.02|6966.02|0
1637150700000|2021-11-17 12:05:00|6969.41|6969.41|6969.07|6969.07|6969.41|6969.41|6966.9|6966.9|0
1637151000000|2021-11-17 12:10:00|6969.39|6969.39|6972.43|6972.43|6974.58|6974.58|6969.39|6969.39|0
1637151300000|2021-11-17 12:15:00|6971.94|6971.94|6971.42|6971.42|6972.23|6972.23|6970.07|6970.07|0
1637151600000|2021-11-17 12:20:00|6971.07|6971.07|6972.74|6972.74|6974.35|6974.35|6971.07|6971.07|0
1637151900000|2021-11-17 12:25:00|6973.38|6973.38|6974.04|6974.04|6974.04|6974.04|6971.32|6971.32|0
1637152200000|2021-11-17 12:30:00|6973.85|6973.85|6970.76|6970.76|6973.85|6973.85|6970.39|6970.39|0
1637152500000|2021-11-17 12:35:00|6970.44|6970.44|6969.53|6969.53|6970.9|6970.9|6969.45|6969.45|0
1637152800000|2021-11-17 12:40:00|6969.17|6969.17|6969.87|6969.87|6970.48|6970.48|6968.68|6968.68|0
1637153100000|2021-11-17 12:45:00|6969.51|6969.51|6973.15|6973.15|6973.15|6973.15|6969.02|6969.02|0
1637153400000|2021-11-17 12:50:00|6973.71|6973.71|6974.04|6974.04|6974.97|6974.97|6973.15|6973.15|0
1637153700000|2021-11-17 12:55:00|6973.75|6973.75|6973.17|6973.17|6975.96|6975.96|6972.11|6972.11|0
1637154000000|2021-11-17 13:00:00|6972.82|6972.82|6971.52|6971.52|6972.82|6972.82|6969.12|6969.12|0
1637154300000|2021-11-17 13:05:00|6971.88|6971.88|6970.2|6970.2|6971.88|6971.88|6969.47|6969.47|0
1637154600000|2021-11-17 13:10:00|6970.49|6970.49|6969.57|6969.57|6970.93|6970.93|6969.57|6969.57|0
1637154900000|2021-11-17 13:15:00|6969.93|6969.93|6969.13|6969.13|6970.74|6970.74|6968.07|6968.07|0
1637155200000|2021-11-17 13:20:00|6969.69|6969.69|6974.4|6974.4|6974.4|6974.4|6969.69|6969.69|0
1637155500000|2021-11-17 13:25:00|6975.17|6975.17|6978.94|6978.94|6978.94|6978.94|6974.79|6974.79|0
1637155800000|2021-11-17 13:30:00|6978.18|6978.18|6971.4|6971.4|6980.47|6980.47|6971.03|6971.03|0
1637156100000|2021-11-17 13:35:00|6971.11|6971.11|6971.18|6971.18|6971.49|6971.49|6969.4|6969.4|0
1637156400000|2021-11-17 13:40:00|6970.59|6970.59|6964.52|6964.52|6972.88|6972.88|6964.22|6964.22|0
1637156700000|2021-11-17 13:45:00|6964.22|6964.22|6969.88|6969.88|6970.26|6970.26|6964.22|6964.22|0
1637157000000|2021-11-17 13:50:00|6970.23|6970.23|6968.19|6968.19|6970.23|6970.23|6967.47|6967.47|0
1637157300000|2021-11-17 13:55:00|6968|6968|6964.99|6964.99|6968.38|6968.38|6962.51|6962.51|0
1637157600000|2021-11-17 14:00:00|6963.85|6963.85|6976.29|6976.29|6976.94|6976.94|6963.06|6963.06|0
1637157900000|2021-11-17 14:05:00|6976.67|6976.67|7002.8|7002.8|7004.55|7004.55|6974.63|6974.63|0
1637158200000|2021-11-17 14:10:00|7002.51|7002.51|6998.27|6998.27|7006.57|7006.57|6996.05|6996.05|0
1637158500000|2021-11-17 14:15:00|6997.68|6997.68|6995.6|6995.6|6998.42|6998.42|6991.14|6991.14|0
1637158800000|2021-11-17 14:20:00|6995.89|6995.89|6998.1|6998.1|7001.38|7001.38|6991.7|6991.7|0
1637159100000|2021-11-17 14:25:00|6998.47|6998.47|7004.59|7004.59|7005.59|7005.59|6995.6|6995.6|0
1637159400000|2021-11-17 14:30:00|7005.23|7005.23|6999.86|6999.86|7006.22|7006.22|6995.84|6995.84|0
1637159700000|2021-11-17 14:35:00|6998.93|6998.93|6997.17|6997.17|7003.76|7003.76|6994.86|6994.86|0
1637160000000|2021-11-17 14:40:00|6996.85|6996.85|6994.04|6994.04|6999.07|6999.07|6993.28|6993.28|0
1637160300000|2021-11-17 14:45:00|6994.8|6994.8|6993.08|6993.08|6997.71|6997.71|6992.18|6992.18|0
1637160600000|2021-11-17 14:50:00|6992.44|6992.44|6982.99|6982.99|6992.88|6992.88|6980.8|6980.8|0
1637160900000|2021-11-17 14:55:00|6981.83|6981.83|6981.84|6981.84|6984.04|6984.04|6978.53|6978.53|0
1637161200000|2021-11-17 15:00:00|6982.22|6982.22|6991.34|6991.34|6991.34|6991.34|6980.93|6980.93|0
1637161500000|2021-11-17 15:05:00|6991.66|6991.66|6990.94|6990.94|6992.6|6992.6|6987.28|6987.28|0
1637161800000|2021-11-17 15:10:00|6991.13|6991.13|6996.78|6996.78|6998.98|6998.98|6990.52|6990.52|0
1637162100000|2021-11-17 15:15:00|6996.49|6996.49|6988.23|6988.23|6996.49|6996.49|6987.86|6987.86|0
1637162400000|2021-11-17 15:20:00|6988.42|6988.42|6991.8|6991.8|6992.38|6992.38|6983.35|6983.35|0
1637162700000|2021-11-17 15:25:00|6991.28|6991.28|6996.11|6996.11|6999.4|6999.4|6991.28|6991.28|0
1637163000000|2021-11-17 15:30:00|6996.4|6996.4|6990.2|6990.2|6996.83|6996.83|6989.56|6989.56|0
1637163300000|2021-11-17 15:35:00|6989.88|6989.88|6993.4|6993.4|6995.46|6995.46|6989.33|6989.33|0
1637163600000|2021-11-17 15:40:00|6993.75|6993.75|6986.45|6986.45|6994.02|6994.02|6986.45|6986.45|0
1637163900000|2021-11-17 15:45:00|6986.74|6986.74|6985.19|6985.19|6989.68|6989.68|6984.43|6984.43|0
1637164200000|2021-11-17 15:50:00|6985.48|6985.48|6980.92|6980.92|6986.95|6986.95|6979.99|6979.99|0
1637164500000|2021-11-17 15:55:00|6980.04|6980.04|6977.98|6977.98|6981.24|6981.24|6977.98|6977.98|0
1637164800000|2021-11-17 16:00:00|6977.79|6977.79|6977.26|6977.26|6980.39|6980.39|6975.51|6975.51|0
1637165100000|2021-11-17 16:05:00|6976.88|6976.88|6975.51|6975.51|6978.3|6978.3|6974.28|6974.28|0
1637165400000|2021-11-17 16:10:00|6975.89|6975.89|6979.95|6979.95|6980.11|6980.11|6975.89|6975.89|0
1637165700000|2021-11-17 16:15:00|6978.96|6978.96|6978.68|6978.68|6979.84|6979.84|6976.65|6976.65|0
1637166000000|2021-11-17 16:20:00|6979.67|6979.67|6986.78|6986.78|6987.48|6987.48|6978.98|6978.98|0
1637166300000|2021-11-17 16:25:00|6986.49|6986.49|6975.65|6975.65|6986.49|6986.49|6974.38|6974.38|0
1637223300000|2021-11-18 08:15:00|6961.26|6961.26|6957.02|6957.02|6964.23|6964.23|6951.95|6951.95|0
1637223600000|2021-11-18 08:20:00|6955.75|6955.75|6963.76|6963.76|6965.36|6965.36|6952.9|6952.9|0
1637223900000|2021-11-18 08:25:00|6964.47|6964.47|6975.18|6975.18|6975.34|6975.34|6964.47|6964.47|0
1637224200000|2021-11-18 08:30:00|6975.77|6975.77|6979.47|6979.47|6980.18|6980.18|6975.77|6975.77|0
1637224500000|2021-11-18 08:35:00|6979.84|6979.84|6967.32|6967.32|6979.84|6979.84|6966.07|6966.07|0
1637224800000|2021-11-18 08:40:00|6966.97|6966.97|6962.96|6962.96|6966.97|6966.97|6958.83|6958.83|0
1637225100000|2021-11-18 08:45:00|6963.55|6963.55|6960.62|6960.62|6965.02|6965.02|6960.33|6960.33|0
1637225400000|2021-11-18 08:50:00|6960.94|6960.94|6959.04|6959.04|6961.23|6961.23|6957.34|6957.34|0
1637225700000|2021-11-18 08:55:00|6958.4|6958.4|6964.58|6964.58|6965.68|6965.68|6958.09|6958.09|0
1637226000000|2021-11-18 09:00:00|6964.88|6964.88|6967.19|6967.19|6968.38|6968.38|6963.24|6963.24|0
1637226300000|2021-11-18 09:05:00|6967.57|6967.57|6968.95|6968.95|6972.8|6972.8|6967.19|6967.19|0
1637226600000|2021-11-18 09:10:00|6969.25|6969.25|6966.44|6966.44|6970.7|6970.7|6964.11|6964.11|0
1637226900000|2021-11-18 09:15:00|6966.82|6966.82|6968.48|6968.48|6969.17|6969.17|6965.37|6965.37|0
1637227200000|2021-11-18 09:20:00|6969.12|6969.12|6967.94|6967.94|6971.66|6971.66|6967.94|6967.94|0
1637227500000|2021-11-18 09:25:00|6968.65|6968.65|6964.26|6964.26|6968.65|6968.65|6964.26|6964.26|0
1637227800000|2021-11-18 09:30:00|6964.63|6964.63|6965.2|6965.2|6966.5|6966.5|6963.49|6963.49|0
1637228100000|2021-11-18 09:35:00|6964.62|6964.62|6964.81|6964.81|6965.5|6965.5|6963.15|6963.15|0
1637228400000|2021-11-18 09:40:00|6965.3|6965.3|6965.38|6965.38|6967.32|6967.32|6964.92|6964.92|0
1637228700000|2021-11-18 09:45:00|6965.87|6965.87|6961.46|6961.46|6965.87|6965.87|6958.72|6958.72|0
1637229000000|2021-11-18 09:50:00|6961.95|6961.95|6956.64|6956.64|6962.33|6962.33|6955.15|6955.15|0
1637229300000|2021-11-18 09:55:00|6957.27|6957.27|6957.49|6957.49|6958.44|6958.44|6954.95|6954.95|0
1637229600000|2021-11-18 10:00:00|6957.18|6957.18|6955.99|6955.99|6959.3|6959.3|6955.46|6955.46|0
1637229900000|2021-11-18 10:05:00|6956.86|6956.86|6963.43|6963.43|6963.43|6963.43|6956.57|6956.57|0
1637230200000|2021-11-18 10:10:00|6963.79|6963.79|6961.3|6961.3|6965.49|6965.49|6960.66|6960.66|0
1637230500000|2021-11-18 10:15:00|6960.34|6960.34|6962.54|6962.54|6963.18|6963.18|6957.96|6957.96|0
1637230800000|2021-11-18 10:20:00|6963.5|6963.5|6963.38|6963.38|6964.72|6964.72|6962.74|6962.74|0
1637231100000|2021-11-18 10:25:00|6962.5|6962.5|6958.09|6958.09|6962.82|6962.82|6957.24|6957.24|0
1637231400000|2021-11-18 10:30:00|6958.85|6958.85|6951.89|6951.89|6958.85|6958.85|6951.89|6951.89|0
1637231700000|2021-11-18 10:35:00|6952.39|6952.39|6951.45|6951.45|6952.39|6952.39|6950.17|6950.17|0
1637232000000|2021-11-18 10:40:00|6951.77|6951.77|6948.63|6948.63|6951.77|6951.77|6948.46|6948.46|0
1637232300000|2021-11-18 10:45:00|6948.98|6948.98|6949.34|6949.34|6950.41|6950.41|6947.43|6947.43|0
1637232600000|2021-11-18 10:50:00|6949.7|6949.7|6954.6|6954.6|6956.34|6956.34|6949.7|6949.7|0
1637232900000|2021-11-18 10:55:00|6955.1|6955.1|6958.49|6958.49|6958.49|6958.49|6954.65|6954.65|0
1637233200000|2021-11-18 11:00:00|6958.78|6958.78|6958.75|6958.75|6959.54|6959.54|6958.37|6958.37|0
1637233500000|2021-11-18 11:05:00|6959.24|6959.24|6958.08|6958.08|6960.01|6960.01|6957.58|6957.58|0
1637233800000|2021-11-18 11:10:00|6957.72|6957.72|6955.02|6955.02|6957.72|6957.72|6955.02|6955.02|0
1637234100000|2021-11-18 11:15:00|6955.51|6955.51|6954.01|6954.01|6955.8|6955.8|6954.01|6954.01|0
1637234400000|2021-11-18 11:20:00|6954.31|6954.31|6954.57|6954.57|6956.83|6956.83|6954.04|6954.04|0
1637234700000|2021-11-18 11:25:00|6953.98|6953.98|6961.6|6961.6|6961.79|6961.79|6953.98|6953.98|0
1637235000000|2021-11-18 11:30:00|6961.98|6961.98|6962.87|6962.87|6963.27|6963.27|6961.5|6961.5|0
1637235300000|2021-11-18 11:35:00|6963.36|6963.36|6963.48|6963.48|6964.22|6964.22|6961.96|6961.96|0
1637235600000|2021-11-18 11:40:00|6963.19|6963.19|6962.58|6962.58|6963.22|6963.22|6961.44|6961.44|0
1637235900000|2021-11-18 11:45:00|6962.22|6962.22|6960.89|6960.89|6962.37|6962.37|6960.51|6960.51|0
1637236200000|2021-11-18 11:50:00|6961.38|6961.38|6964.6|6964.6|6967.05|6967.05|6961.38|6961.38|0
1637236500000|2021-11-18 11:55:00|6963.61|6963.61|6964.96|6964.96|6966.78|6966.78|6963.61|6963.61|0
1637236800000|2021-11-18 12:00:00|6965.95|6965.95|6963.66|6963.66|6966.66|6966.66|6963.66|6963.66|0
1637237100000|2021-11-18 12:05:00|6964.03|6964.03|6964.48|6964.48|6965.07|6965.07|6963.75|6963.75|0
1637237400000|2021-11-18 12:10:00|6963.99|6963.99|6961.84|6961.84|6964.16|6964.16|6961.84|6961.84|0
1637237700000|2021-11-18 12:15:00|6961.55|6961.55|6959.51|6959.51|6963.72|6963.72|6959.51|6959.51|0
1637238000000|2021-11-18 12:20:00|6959.22|6959.22|6960.59|6960.59|6960.59|6960.59|6958.93|6958.93|0
1637238300000|2021-11-18 12:25:00|6959.95|6959.95|6958.34|6958.34|6959.95|6959.95|6957.58|6957.58|0
1637238600000|2021-11-18 12:30:00|6957.78|6957.78|6954.98|6954.98|6957.78|6957.78|6954.98|6954.98|0
1637238900000|2021-11-18 12:35:00|6955.34|6955.34|6954.89|6954.89|6958.3|6958.3|6954.89|6954.89|0
1637239200000|2021-11-18 12:40:00|6954.25|6954.25|6952.04|6952.04|6954.54|6954.54|6951.55|6951.55|0
1637239500000|2021-11-18 12:45:00|6952.4|6952.4|6952.7|6952.7|6953.7|6953.7|6951.94|6951.94|0
1637239800000|2021-11-18 12:50:00|6953.66|6953.66|6957.88|6957.88|6958.6|6958.6|6952.71|6952.71|0
1637240100000|2021-11-18 12:55:00|6958.17|6958.17|6957.8|6957.8|6958.83|6958.83|6957.01|6957.01|0
1637240400000|2021-11-18 13:00:00|6957.21|6957.21|6956.6|6956.6|6958.37|6958.37|6955.84|6955.84|0
1637240700000|2021-11-18 13:05:00|6957.59|6957.59|6963.95|6963.95|6963.95|6963.95|6956.96|6956.96|0
1637241000000|2021-11-18 13:10:00|6964.44|6964.44|6963.54|6963.54|6966.23|6966.23|6963.54|6963.54|0
1637241300000|2021-11-18 13:15:00|6963.35|6963.35|6958.72|6958.72|6963.71|6963.71|6958.72|6958.72|0
1637241600000|2021-11-18 13:20:00|6959.08|6959.08|6957.67|6957.67|6961|6961|6957.32|6957.32|0
1637241900000|2021-11-18 13:25:00|6957.32|6957.32|6957.06|6957.06|6958.38|6958.38|6956.59|6956.59|0
1637242200000|2021-11-18 13:30:00|6957.55|6957.55|6956.67|6956.67|6957.55|6957.55|6953.31|6953.31|0
1637242500000|2021-11-18 13:35:00|6956.29|6956.29|6958.64|6958.64|6959.82|6959.82|6956.29|6956.29|0
1637242800000|2021-11-18 13:40:00|6957.93|6957.93|6957.83|6957.83|6961.34|6961.34|6957.25|6957.25|0
1637243100000|2021-11-18 13:45:00|6958.19|6958.19|6960.13|6960.13|6961.25|6961.25|6957.63|6957.63|0
1637243400000|2021-11-18 13:50:00|6960.45|6960.45|6961.07|6961.07|6961.92|6961.92|6958.95|6958.95|0
1637243700000|2021-11-18 13:55:00|6961.56|6961.56|6961.25|6961.25|6961.74|6961.74|6959.58|6959.58|0
1637244000000|2021-11-18 14:00:00|6962.26|6962.26|6961.49|6961.49|6964.11|6964.11|6961.08|6961.08|0
1637244300000|2021-11-18 14:05:00|6961.2|6961.2|6965.52|6965.52|6965.52|6965.52|6961.2|6961.2|0
1637244600000|2021-11-18 14:10:00|6966.02|6966.02|6968.42|6968.42|6968.61|6968.61|6965.52|6965.52|0
1637244900000|2021-11-18 14:15:00|6969.49|6969.49|6969.08|6969.08|6971.61|6971.61|6969.08|6969.08|0
1637245200000|2021-11-18 14:20:00|6969.43|6969.43|6969.1|6969.1|6969.79|6969.79|6968.62|6968.62|0
1637245500000|2021-11-18 14:25:00|6969.48|6969.48|6980.24|6980.24|6980.24|6980.24|6969.48|6969.48|0
1637245800000|2021-11-18 14:30:00|6979.88|6979.88|6972.71|6972.71|6980.17|6980.17|6972.71|6972.71|0
1637246100000|2021-11-18 14:35:00|6972.15|6972.15|6972.22|6972.22|6972.78|6972.78|6968.03|6968.03|0
1637246400000|2021-11-18 14:40:00|6972.72|6972.72|6978.36|6978.36|6978.36|6978.36|6971.32|6971.32|0
1637246700000|2021-11-18 14:45:00|6978.85|6978.85|6978.94|6978.94|6983.14|6983.14|6978.53|6978.53|0
1637247000000|2021-11-18 14:50:00|6978.56|6978.56|6977.55|6977.55|6980.41|6980.41|6975.48|6975.48|0
1637247300000|2021-11-18 14:55:00|6978.05|6978.05|6978.62|6978.62|6979.26|6979.26|6977.12|6977.12|0
1637247600000|2021-11-18 15:00:00|6979.11|6979.11|6978.21|6978.21|6979.21|6979.21|6977.16|6977.16|0
1637247900000|2021-11-18 15:05:00|6977.71|6977.71|6977.64|6977.64|6979.87|6979.87|6977.64|6977.64|0
1637248200000|2021-11-18 15:10:00|6978.13|6978.13|6964.7|6964.7|6978.13|6978.13|6964.7|6964.7|0
1637248500000|2021-11-18 15:15:00|6964.19|6964.19|6962.03|6962.03|6964.79|6964.79|6962.03|6962.03|0
1637248800000|2021-11-18 15:20:00|6961.48|6961.48|6961.14|6961.14|6962.04|6962.04|6960.69|6960.69|0
1637249100000|2021-11-18 15:25:00|6961.5|6961.5|6959.32|6959.32|6962.85|6962.85|6959.32|6959.32|0
1637249400000|2021-11-18 15:30:00|6959.14|6959.14|6955.93|6955.93|6960.64|6960.64|6955.46|6955.46|0
1637249700000|2021-11-18 15:35:00|6956.23|6956.23|6959.65|6959.65|6962.51|6962.51|6956.23|6956.23|0
1637250000000|2021-11-18 15:40:00|6960.23|6960.23|6956.7|6956.7|6961.92|6961.92|6956.7|6956.7|0
1637250300000|2021-11-18 15:45:00|6956.4|6956.4|6956.48|6956.48|6957.19|6957.19|6952.64|6952.64|0
1637250600000|2021-11-18 15:50:00|6956.8|6956.8|6959.56|6959.56|6959.56|6959.56|6956.8|6956.8|0
1637250900000|2021-11-18 15:55:00|6959.2|6959.2|6961.25|6961.25|6961.25|6961.25|6958.09|6958.09|0
1637251200000|2021-11-18 16:00:00|6960.96|6960.96|6960.39|6960.39|6961.35|6961.35|6959.98|6959.98|0
1637251500000|2021-11-18 16:05:00|6960.07|6960.07|6963.57|6963.57|6965.8|6965.8|6960.07|6960.07|0
1637251800000|2021-11-18 16:10:00|6963.28|6963.28|6963.19|6963.19|6964.77|6964.77|6962.38|6962.38|0
1637252100000|2021-11-18 16:15:00|6963.68|6963.68|6966.71|6966.71|6967.9|6967.9|6963.19|6963.19|0
1637252400000|2021-11-18 16:20:00|6967.21|6967.21|6968.52|6968.52|6970.07|6970.07|6966.83|6966.83|0
1637252700000|2021-11-18 16:25:00|6968.84|6968.84|6965.64|6965.64|6971.02|6971.02|6964.07|6964.07|0
1637309700000|2021-11-19 08:15:00|6959.33|6959.33|6958.3|6958.3|6961.35|6961.35|6957.2|6957.2|0
1637310000000|2021-11-19 08:20:00|6959.78|6959.78|6963.18|6963.18|6963.18|6963.18|6957.8|6957.8|0
1637310300000|2021-11-19 08:25:00|6962.03|6962.03|6965.84|6965.84|6966.38|6966.38|6961.78|6961.78|0
1637310600000|2021-11-19 08:30:00|6965.26|6965.26|6973.38|6973.38|6975.94|6975.94|6965.26|6965.26|0
1637310900000|2021-11-19 08:35:00|6971.92|6971.92|6967.1|6967.1|6972.29|6972.29|6965.56|6965.56|0
1637311200000|2021-11-19 08:40:00|6967.46|6967.46|6966.59|6966.59|6968.8|6968.8|6964.25|6964.25|0
1637311500000|2021-11-19 08:45:00|6968.57|6968.57|6968.73|6968.73|6972.01|6972.01|6968.57|6968.57|0
1637311800000|2021-11-19 08:50:00|6967.66|6967.66|6971.04|6971.04|6971.04|6971.04|6967.28|6967.28|0
1637312100000|2021-11-19 08:55:00|6970.68|6970.68|6973.7|6973.7|6974.55|6974.55|6969.04|6969.04|0
1637312400000|2021-11-19 09:00:00|6973.32|6973.32|6973.08|6973.08|6978.53|6978.53|6973.08|6973.08|0
1637312700000|2021-11-19 09:05:00|6973.43|6973.43|6972.27|6972.27|6975.29|6975.29|6971.69|6971.69|0
1637313000000|2021-11-19 09:10:00|6971.92|6971.92|6977.29|6977.29|6977.29|6977.29|6971.92|6971.92|0
1637313300000|2021-11-19 09:15:00|6976.93|6976.93|6977.97|6977.97|6978.74|6978.74|6975.76|6975.76|0
1637313600000|2021-11-19 09:20:00|6977.62|6977.62|6976.74|6976.74|6977.97|6977.97|6976.52|6976.52|0
1637313900000|2021-11-19 09:25:00|6976.56|6976.56|6971.35|6971.35|6981.59|6981.59|6971.32|6971.32|0
1637314200000|2021-11-19 09:30:00|6970.28|6970.28|6961.77|6961.77|6970.64|6970.64|6956.77|6956.77|0
1637314500000|2021-11-19 09:35:00|6961.45|6961.45|6957.37|6957.37|6963.4|6963.4|6957.05|6957.05|0
1637314800000|2021-11-19 09:40:00|6956.87|6956.87|6949.06|6949.06|6957.34|6957.34|6945.13|6945.13|0
1637315100000|2021-11-19 09:45:00|6948.7|6948.7|6966.17|6966.17|6967.26|6967.26|6948.7|6948.7|0
1637315400000|2021-11-19 09:50:00|6966.49|6966.49|6956.57|6956.57|6967.62|6967.62|6956.57|6956.57|0
1637315700000|2021-11-19 09:55:00|6956.22|6956.22|6952.79|6952.79|6958.91|6958.91|6951.83|6951.83|0
1637316000000|2021-11-19 10:00:00|6953.14|6953.14|6942.51|6942.51|6953.99|6953.99|6942.51|6942.51|0
1637316300000|2021-11-19 10:05:00|6942.83|6942.83|6935.05|6935.05|6944.39|6944.39|6933.96|6933.96|0
1637316600000|2021-11-19 10:10:00|6934.62|6934.62|6934.62|6934.62|6934.62|6934.62|6934.62|6934.62|0
1637316900000|2021-11-19 10:15:00|6931.42|6931.42|6926.46|6926.46|6935.26|6935.26|6920.54|6920.54|0
1637317200000|2021-11-19 10:20:00|6927.99|6927.99|6936.32|6936.32|6939.19|6939.19|6922.88|6922.88|0
1637317500000|2021-11-19 10:25:00|6935.97|6935.97|6938.9|6938.9|6941.46|6941.46|6934.42|6934.42|0
1637317800000|2021-11-19 10:30:00|6938.34|6938.34|6941.3|6941.3|6941.44|6941.44|6938.02|6938.02|0
1637318100000|2021-11-19 10:35:00|6942.01|6942.01|6948.46|6948.46|6948.7|6948.7|6942.01|6942.01|0
1637318400000|2021-11-19 10:40:00|6948.17|6948.17|6950.31|6950.31|6953.66|6953.66|6946.46|6946.46|0
1637318700000|2021-11-19 10:45:00|6950.12|6950.12|6943.97|6943.97|6951.47|6951.47|6942.53|6942.53|0
1637319000000|2021-11-19 10:50:00|6944.47|6944.47|6953.75|6953.75|6955.79|6955.79|6944.47|6944.47|0
1637319300000|2021-11-19 10:55:00|6953.44|6953.44|6962.41|6962.41|6963.4|6963.4|6953.44|6953.44|0
1637319600000|2021-11-19 11:00:00|6962.91|6962.91|6952.24|6952.24|6965.8|6965.8|6951.19|6951.19|0
1637319900000|2021-11-19 11:05:00|6952.53|6952.53|6947.19|6947.19|6952.92|6952.92|6947.07|6947.07|0
1637320200000|2021-11-19 11:10:00|6947.54|6947.54|6947.04|6947.04|6951.11|6951.11|6946.46|6946.46|0
1637320500000|2021-11-19 11:15:00|6946.33|6946.33|6949.92|6949.92|6952.08|6952.08|6945.75|6945.75|0
1637320800000|2021-11-19 11:20:00|6949.34|6949.34|6933.17|6933.17|6949.63|6949.63|6932.33|6932.33|0
1637321100000|2021-11-19 11:25:00|6932.46|6932.46|6930.74|6930.74|6934.39|6934.39|6930.03|6930.03|0
1637321400000|2021-11-19 11:30:00|6931.1|6931.1|6923.22|6923.22|6931.1|6931.1|6921.26|6921.26|0
1637321700000|2021-11-19 11:35:00|6924.18|6924.18|6920.8|6920.8|6925.07|6925.07|6920.8|6920.8|0
1637322000000|2021-11-19 11:40:00|6921.11|6921.11|6919.65|6919.65|6922.59|6922.59|6915.56|6915.56|0
1637322300000|2021-11-19 11:45:00|6919.02|6919.02|6919.99|6919.99|6923.98|6923.98|6919.02|6919.02|0
1637322600000|2021-11-19 11:50:00|6919.63|6919.63|6922.55|6922.55|6922.55|6922.55|6917.23|6917.23|0
1637322900000|2021-11-19 11:55:00|6921.92|6921.92|6911.42|6911.42|6922.34|6922.34|6908.29|6908.29|0
1637323200000|2021-11-19 12:00:00|6912.94|6912.94|6909.91|6909.91|6913.58|6913.58|6909.62|6909.62|0
1637323500000|2021-11-19 12:05:00|6911.39|6911.39|6909.21|6909.21|6913.3|6913.3|6909.21|6909.21|0
1637323800000|2021-11-19 12:10:00|6908.45|6908.45|6907.47|6907.47|6909.45|6909.45|6907.05|6907.05|0
1637324100000|2021-11-19 12:15:00|6907.96|6907.96|6904.86|6904.86|6909.08|6909.08|6904.57|6904.57|0
1637324400000|2021-11-19 12:20:00|6903.72|6903.72|6903.23|6903.23|6903.72|6903.72|6902.15|6902.15|0
1637324700000|2021-11-19 12:25:00|6902.74|6902.74|6903.08|6903.08|6904.62|6904.62|6901.44|6901.44|0
1637325000000|2021-11-19 12:30:00|6902.32|6902.32|6904.71|6904.71|6904.71|6904.71|6901.02|6901.02|0
1637325300000|2021-11-19 12:35:00|6905.42|6905.42|6900.88|6900.88|6907.23|6907.23|6900.88|6900.88|0
1637325600000|2021-11-19 12:40:00|6901.83|6901.83|6898.57|6898.57|6901.83|6901.83|6898.07|6898.07|0
1637325900000|2021-11-19 12:45:00|6897.93|6897.93|6900.15|6900.15|6903.47|6903.47|6896.72|6896.72|0
1637326200000|2021-11-19 12:50:00|6899.97|6899.97|6897.32|6897.32|6899.97|6899.97|6893.42|6893.42|0
1637326500000|2021-11-19 12:55:00|6896.74|6896.74|6900.42|6900.42|6901.06|6901.06|6895.95|6895.95|0
1637326800000|2021-11-19 13:00:00|6901.91|6901.91|6897.22|6897.22|6902.41|6902.41|6897.22|6897.22|0
1637327100000|2021-11-19 13:05:00|6896.9|6896.9|6890.93|6890.93|6898.5|6898.5|6890.61|6890.61|0
1637327400000|2021-11-19 13:10:00|6890.63|6890.63|6894.52|6894.52|6895.39|6895.39|6888.96|6888.96|0
1637327700000|2021-11-19 13:15:00|6894.34|6894.34|6894.41|6894.41|6894.73|6894.73|6887.91|6887.91|0
1637328000000|2021-11-19 13:20:00|6894.76|6894.76|6902.79|6902.79|6903.67|6903.67|6894.76|6894.76|0
1637328300000|2021-11-19 13:25:00|6903.15|6903.15|6911.7|6911.7|6911.99|6911.99|6903.15|6903.15|0
1637328600000|2021-11-19 13:30:00|6911.99|6911.99|6905.14|6905.14|6911.99|6911.99|6905.14|6905.14|0
1637328900000|2021-11-19 13:35:00|6905.49|6905.49|6905.19|6905.19|6906.14|6906.14|6903.52|6903.52|0
1637329200000|2021-11-19 13:40:00|6904.83|6904.83|6906.05|6906.05|6908.4|6908.4|6904.33|6904.33|0
1637329500000|2021-11-19 13:45:00|6905.73|6905.73|6903.16|6903.16|6908.97|6908.97|6903.16|6903.16|0
1637329800000|2021-11-19 13:50:00|6904.15|6904.15|6905.07|6905.07|6905.76|6905.76|6902.92|6902.92|0
1637330100000|2021-11-19 13:55:00|6904.69|6904.69|6901.06|6901.06|6904.96|6904.96|6900.68|6900.68|0
1637330400000|2021-11-19 14:00:00|6900.32|6900.32|6896.22|6896.22|6900.32|6900.32|6895.15|6895.15|0
1637330700000|2021-11-19 14:05:00|6895.59|6895.59|6893.42|6893.42|6896.89|6896.89|6892.16|6892.16|0
1637331000000|2021-11-19 14:10:00|6893.12|6893.12|6912.99|6912.99|6916.24|6916.24|6889.19|6889.19|0
1637331300000|2021-11-19 14:15:00|6913.98|6913.98|6920.78|6920.78|6922.24|6922.24|6911.06|6911.06|0
1637331600000|2021-11-19 14:20:00|6921.54|6921.54|6925.57|6925.57|6926.53|6926.53|6921.13|6921.13|0
1637331900000|2021-11-19 14:25:00|6924.7|6924.7|6921.49|6921.49|6928.42|6928.42|6921.49|6921.49|0
1637332200000|2021-11-19 14:30:00|6921.97|6921.97|6902.54|6902.54|6923.81|6923.81|6902.54|6902.54|0
1637332500000|2021-11-19 14:35:00|6902.73|6902.73|6903.75|6903.75|6907.85|6907.85|6902.73|6902.73|0
1637332800000|2021-11-19 14:40:00|6903.94|6903.94|6909.02|6909.02|6909.33|6909.33|6899.82|6899.82|0
1637333100000|2021-11-19 14:45:00|6909.77|6909.77|6921.24|6921.24|6922.17|6922.17|6908.99|6908.99|0
1637333400000|2021-11-19 14:50:00|6920.95|6920.95|6927.5|6927.5|6930.09|6930.09|6920.95|6920.95|0
1637333700000|2021-11-19 14:55:00|6927|6927|6938.37|6938.37|6938.37|6938.37|6927|6927|0
1637334000000|2021-11-19 15:00:00|6938.05|6938.05|6930.95|6930.95|6940.13|6940.13|6930.95|6930.95|0
1637334300000|2021-11-19 15:05:00|6930.66|6930.66|6931.9|6931.9|6933.21|6933.21|6928.22|6928.22|0
1637334600000|2021-11-19 15:10:00|6931.71|6931.71|6934.52|6934.52|6935.95|6935.95|6930.81|6930.81|0
1637334900000|2021-11-19 15:15:00|6934.83|6934.83|6936.28|6936.28|6937.62|6937.62|6930.37|6930.37|0
1637335200000|2021-11-19 15:20:00|6935.96|6935.96|6935.62|6935.62|6936.47|6936.47|6932.87|6932.87|0
1637335500000|2021-11-19 15:25:00|6934.91|6934.91|6936.71|6936.71|6938.32|6938.32|6934.91|6934.91|0
1637335800000|2021-11-19 15:30:00|6937|6937|6936.45|6936.45|6938.04|6938.04|6935.97|6935.97|0
1637336100000|2021-11-19 15:35:00|6935.96|6935.96|6933.86|6933.86|6936.6|6936.6|6932.39|6932.39|0
1637336400000|2021-11-19 15:40:00|6933.54|6933.54|6937.91|6937.91|6938.36|6938.36|6931.21|6931.21|0
1637336700000|2021-11-19 15:45:00|6937.62|6937.62|6940.25|6940.25|6940.94|6940.94|6937.33|6937.33|0
1637337000000|2021-11-19 15:50:00|6939.26|6939.26|6944.55|6944.55|6944.69|6944.69|6939.26|6939.26|0
1637337300000|2021-11-19 15:55:00|6944.91|6944.91|6944.5|6944.5|6946.73|6946.73|6944.16|6944.16|0
1637337600000|2021-11-19 16:00:00|6944.21|6944.21|6943.84|6943.84|6945.53|6945.53|6941.82|6941.82|0
1637337900000|2021-11-19 16:05:00|6944.33|6944.33|6943.42|6943.42|6946.49|6946.49|6942|6942|0
1637338200000|2021-11-19 16:10:00|6942.66|6942.66|6946.33|6946.33|6946.92|6946.92|6942.37|6942.37|0
1637338500000|2021-11-19 16:15:00|6946.52|6946.52|6945.06|6945.06|6948.38|6948.38|6945.06|6945.06|0
1637338800000|2021-11-19 16:20:00|6945.78|6945.78|6947.43|6947.43|6950.51|6950.51|6945.78|6945.78|0
1637339100000|2021-11-19 16:25:00|6947.05|6947.05|6947.06|6947.06|6949.38|6949.38|6944.88|6944.88|0
1637568900000|2021-11-22 08:15:00|6947.06|6947.06|6961.99|6961.99|6965.84|6965.84|6947.06|6947.06|0
1637569200000|2021-11-22 08:20:00|6961.67|6961.67|6955.2|6955.2|6962.52|6962.52|6955.2|6955.2|0
1637569500000|2021-11-22 08:25:00|6955.52|6955.52|6952.83|6952.83|6955.52|6955.52|6949.55|6949.55|0
1637569800000|2021-11-22 08:30:00|6953.54|6953.54|6956.66|6956.66|6957.16|6957.16|6951.8|6951.8|0
1637570100000|2021-11-22 08:35:00|6955.91|6955.91|6961.79|6961.79|6961.79|6961.79|6953.17|6953.17|0
1637570400000|2021-11-22 08:40:00|6962.08|6962.08|6956.51|6956.51|6963.75|6963.75|6955.63|6955.63|0
1637570700000|2021-11-22 08:45:00|6957.26|6957.26|6952.94|6952.94|6958.93|6958.93|6952.26|6952.26|0
1637571000000|2021-11-22 08:50:00|6952.58|6952.58|6948.97|6948.97|6952.58|6952.58|6947.57|6947.57|0
1637571300000|2021-11-22 08:55:00|6948.21|6948.21|6949.4|6949.4|6950.07|6950.07|6946.13|6946.13|0
1637571600000|2021-11-22 09:00:00|6949.71|6949.71|6949.87|6949.87|6953.93|6953.93|6948.61|6948.61|0
1637571900000|2021-11-22 09:05:00|6950.8|6950.8|6953.62|6953.62|6953.98|6953.98|6949.19|6949.19|0
1637572200000|2021-11-22 09:10:00|6955.53|6955.53|6961.69|6961.69|6962.05|6962.05|6955.17|6955.17|0
1637572500000|2021-11-22 09:15:00|6961.4|6961.4|6962.16|6962.16|6964.36|6964.36|6957.28|6957.28|0
1637572800000|2021-11-22 09:20:00|6962.34|6962.34|6964.72|6964.72|6964.72|6964.72|6960.63|6960.63|0
1637573100000|2021-11-22 09:25:00|6965.86|6965.86|6969.11|6969.11|6969.49|6969.49|6965.36|6965.36|0
1637573400000|2021-11-22 09:30:00|6969.47|6969.47|6972.83|6972.83|6973.58|6973.58|6969.17|6969.17|0
1637573700000|2021-11-22 09:35:00|6973.42|6973.42|6972.71|6972.71|6973.58|6973.58|6971.12|6971.12|0
1637574000000|2021-11-22 09:40:00|6973.06|6973.06|6969.66|6969.66|6974.49|6974.49|6969.66|6969.66|0
1637574300000|2021-11-22 09:45:00|6970.16|6970.16|6956.17|6956.17|6970.16|6970.16|6956.17|6956.17|0
1637574600000|2021-11-22 09:50:00|6955.41|6955.41|6948.47|6948.47|6955.41|6955.41|6948.26|6948.26|0
1637574900000|2021-11-22 09:55:00|6948.82|6948.82|6948.94|6948.94|6952.35|6952.35|6948.82|6948.82|0
1637575200000|2021-11-22 10:00:00|6949.29|6949.29|6952.16|6952.16|6955.06|6955.06|6949.29|6949.29|0
1637575500000|2021-11-22 10:05:00|6952.74|6952.74|6955.5|6955.5|6957.85|6957.85|6952.74|6952.74|0
1637575800000|2021-11-22 10:10:00|6954.74|6954.74|6957.21|6957.21|6958.53|6958.53|6954.74|6954.74|0
1637576100000|2021-11-22 10:15:00|6957.53|6957.53|6953.97|6953.97|6957.88|6957.88|6953.97|6953.97|0
1637576400000|2021-11-22 10:20:00|6953.62|6953.62|6958.69|6958.69|6958.69|6958.69|6953.48|6953.48|0
1637576700000|2021-11-22 10:25:00|6958.4|6958.4|6963.09|6963.09|6964.08|6964.08|6958.4|6958.4|0
1637577000000|2021-11-22 10:30:00|6963.38|6963.38|6962.29|6962.29|6963.99|6963.99|6962.29|6962.29|0
1637577300000|2021-11-22 10:35:00|6963.25|6963.25|6962.81|6962.81|6963.43|6963.43|6961.77|6961.77|0
1637577600000|2021-11-22 10:40:00|6963.31|6963.31|6964.95|6964.95|6965.33|6965.33|6962.54|6962.54|0
1637577900000|2021-11-22 10:45:00|6965.45|6965.45|6963.83|6963.83|6965.74|6965.74|6962.19|6962.19|0
1637578200000|2021-11-22 10:50:00|6963.12|6963.12|6969.3|6969.3|6969.3|6969.3|6962.32|6962.32|0
1637578500000|2021-11-22 10:55:00|6969.11|6969.11|6966.41|6966.41|6969.57|6969.57|6966.28|6966.28|0
1637578800000|2021-11-22 11:00:00|6966.73|6966.73|6970.48|6970.48|6970.48|6970.48|6965.59|6965.59|0
1637579100000|2021-11-22 11:05:00|6970.91|6970.91|6976.18|6976.18|6976.85|6976.85|6970.91|6970.91|0
1637579400000|2021-11-22 11:10:00|6975.47|6975.47|6974.37|6974.37|6975.47|6975.47|6972.19|6972.19|0
1637579700000|2021-11-22 11:15:00|6974.66|6974.66|6974.41|6974.41|6976.66|6976.66|6974.12|6974.12|0
1637580000000|2021-11-22 11:20:00|6975.08|6975.08|6972.48|6972.48|6975.44|6975.44|6971.66|6971.66|0
1637580300000|2021-11-22 11:25:00|6972.13|6972.13|6972.51|6972.51|6973.92|6973.92|6972.13|6972.13|0
1637580600000|2021-11-22 11:30:00|6972.13|6972.13|6969.15|6969.15|6972.13|6972.13|6968.86|6968.86|0
1637580900000|2021-11-22 11:35:00|6969.91|6969.91|6969.47|6969.47|6970.54|6970.54|6968.64|6968.64|0
1637581200000|2021-11-22 11:40:00|6969.18|6969.18|6967.72|6967.72|6971.98|6971.98|6967.72|6967.72|0
1637581500000|2021-11-22 11:45:00|6967.35|6967.35|6966.31|6966.31|6968.33|6968.33|6965.95|6965.95|0
1637581800000|2021-11-22 11:50:00|6966.02|6966.02|6946.99|6946.99|6966.02|6966.02|6944.66|6944.66|0
1637582100000|2021-11-22 11:55:00|6947.63|6947.63|6943.81|6943.81|6949.38|6949.38|6943.81|6943.81|0
1637582400000|2021-11-22 12:00:00|6943.52|6943.52|6944.86|6944.86|6946.5|6946.5|6943.16|6943.16|0
1637582700000|2021-11-22 12:05:00|6945.22|6945.22|6953.74|6953.74|6953.74|6953.74|6945.22|6945.22|0
1637583000000|2021-11-22 12:10:00|6953.39|6953.39|6950.62|6950.62|6955.5|6955.5|6950.62|6950.62|0
1637583300000|2021-11-22 12:15:00|6949.84|6949.84|6945.84|6945.84|6949.84|6949.84|6945.84|6945.84|0
1637583600000|2021-11-22 12:20:00|6946.47|6946.47|6944.16|6944.16|6949.33|6949.33|6944.16|6944.16|0
1637583900000|2021-11-22 12:25:00|6944.52|6944.52|6944.03|6944.03|6945.3|6945.3|6944.03|6944.03|0
1637584200000|2021-11-22 12:30:00|6943.65|6943.65|6949.35|6949.35|6949.72|6949.72|6943.39|6943.39|0
1637584500000|2021-11-22 12:35:00|6949.03|6949.03|6947.96|6947.96|6949.47|6949.47|6947.96|6947.96|0
1637584800000|2021-11-22 12:40:00|6948.25|6948.25|6945.03|6945.03|6948.54|6948.54|6945.03|6945.03|0
1637585100000|2021-11-22 12:45:00|6945.35|6945.35|6944.95|6944.95|6945.67|6945.67|6944.31|6944.31|0
1637585400000|2021-11-22 12:50:00|6944.6|6944.6|6941.5|6941.5|6944.6|6944.6|6940.88|6940.88|0
1637585700000|2021-11-22 12:55:00|6941.88|6941.88|6937.32|6937.32|6941.88|6941.88|6937.32|6937.32|0
1637586000000|2021-11-22 13:00:00|6937.82|6937.82|6938.04|6938.04|6939.04|6939.04|6937.82|6937.82|0
1637586300000|2021-11-22 13:05:00|6938.76|6938.76|6934.18|6934.18|6938.76|6938.76|6933.89|6933.89|0
1637586600000|2021-11-22 13:10:00|6933.83|6933.83|6928.26|6928.26|6934.49|6934.49|6928.26|6928.26|0
1637586900000|2021-11-22 13:15:00|6927.97|6927.97|6919.4|6919.4|6928.84|6928.84|6919.4|6919.4|0
1637587200000|2021-11-22 13:20:00|6919.69|6919.69|6916.27|6916.27|6919.69|6919.69|6916.27|6916.27|0
1637587500000|2021-11-22 13:25:00|6915.77|6915.77|6918.16|6918.16|6918.16|6918.16|6915.06|6915.06|0
1637587800000|2021-11-22 13:30:00|6917.87|6917.87|6924.89|6924.89|6925.21|6925.21|6917.69|6917.69|0
1637588100000|2021-11-22 13:35:00|6924.13|6924.13|6917.39|6917.39|6924.13|6924.13|6917.2|6917.2|0
1637588400000|2021-11-22 13:40:00|6916.25|6916.25|6919.16|6919.16|6919.24|6919.24|6916.25|6916.25|0
1637588700000|2021-11-22 13:45:00|6920.43|6920.43|6919.35|6919.35|6921.89|6921.89|6918.35|6918.35|0
1637589000000|2021-11-22 13:50:00|6919.98|6919.98|6920.1|6920.1|6920.57|6920.57|6918.18|6918.18|0
1637589300000|2021-11-22 13:55:00|6921.19|6921.19|6919.56|6919.56|6921.7|6921.7|6919.55|6919.55|0
1637589600000|2021-11-22 14:00:00|6919.37|6919.37|6935.32|6935.32|6935.32|6935.32|6918.99|6918.99|0
1637589900000|2021-11-22 14:05:00|6935.03|6935.03|6929.31|6929.31|6935.32|6935.32|6928.67|6928.67|0
1637590200000|2021-11-22 14:10:00|6929.5|6929.5|6930.87|6930.87|6933.81|6933.81|6929.5|6929.5|0
1637590500000|2021-11-22 14:15:00|6930.52|6930.52|6931.95|6931.95|6932.59|6932.59|6930.17|6930.17|0
1637590800000|2021-11-22 14:20:00|6932.3|6932.3|6936.57|6936.57|6936.88|6936.88|6930.95|6930.95|0
1637591100000|2021-11-22 14:25:00|6937.06|6937.06|6939.95|6939.95|6943.37|6943.37|6936.74|6936.74|0
1637591400000|2021-11-22 14:30:00|6939.66|6939.66|6934.97|6934.97|6940.64|6940.64|6934.92|6934.92|0
1637591700000|2021-11-22 14:35:00|6935.33|6935.33|6942.78|6942.78|6942.78|6942.78|6935.01|6935.01|0
1637592000000|2021-11-22 14:40:00|6943.28|6943.28|6939.74|6939.74|6944.7|6944.7|6938.47|6938.47|0
1637592300000|2021-11-22 14:45:00|6940.38|6940.38|6936.41|6936.41|6940.42|6940.42|6933.73|6933.73|0
1637592600000|2021-11-22 14:50:00|6936.03|6936.03|6950.39|6950.39|6953.32|6953.32|6934.8|6934.8|0
1637592900000|2021-11-22 14:55:00|6950.01|6950.01|6948.71|6948.71|6952.44|6952.44|6947.69|6947.69|0
1637593200000|2021-11-22 15:00:00|6949.86|6949.86|6958.61|6958.61|6961.31|6961.31|6949.86|6949.86|0
1637593500000|2021-11-22 15:05:00|6958.39|6958.39|6948.53|6948.53|6958.39|6958.39|6948.5|6948.5|0
1637593800000|2021-11-22 15:10:00|6949.03|6949.03|6950.36|6950.36|6952.07|6952.07|6948.37|6948.37|0
1637594100000|2021-11-22 15:15:00|6950.86|6950.86|6951.44|6951.44|6953.41|6953.41|6950.76|6950.76|0
1637594400000|2021-11-22 15:20:00|6950.95|6950.95|6951.48|6951.48|6953.66|6953.66|6950.35|6950.35|0
1637594700000|2021-11-22 15:25:00|6952.19|6952.19|6949.4|6949.4|6952.19|6952.19|6949.04|6949.04|0
1637595000000|2021-11-22 15:30:00|6949.69|6949.69|6952.85|6952.85|6953.92|6953.92|6948.66|6948.66|0
1637595300000|2021-11-22 15:35:00|6952.36|6952.36|6949.92|6949.92|6953.71|6953.71|6949.77|6949.77|0
1637595600000|2021-11-22 15:40:00|6949.6|6949.6|6949.82|6949.82|6950.72|6950.72|6946.95|6946.95|0
1637595900000|2021-11-22 15:45:00|6950.46|6950.46|6950.21|6950.21|6950.86|6950.86|6948.94|6948.94|0
1637596200000|2021-11-22 15:50:00|6950.4|6950.4|6953.18|6953.18|6954.97|6954.97|6950.02|6950.02|0
1637596500000|2021-11-22 15:55:00|6953.54|6953.54|6953.16|6953.16|6953.54|6953.54|6949.6|6949.6|0
1637596800000|2021-11-22 16:00:00|6952.8|6952.8|6950.41|6950.41|6954.53|6954.53|6949.92|6949.92|0
1637597100000|2021-11-22 16:05:00|6950.03|6950.03|6945.71|6945.71|6950.03|6950.03|6945.4|6945.4|0
1637597400000|2021-11-22 16:10:00|6945.52|6945.52|6949.95|6949.95|6950.58|6950.58|6945.46|6945.46|0
1637597700000|2021-11-22 16:15:00|6949.59|6949.59|6947.03|6947.03|6952.8|6952.8|6947.03|6947.03|0
1637598000000|2021-11-22 16:20:00|6946.74|6946.74|6945.69|6945.69|6946.74|6946.74|6943.48|6943.48|0
1637598300000|2021-11-22 16:25:00|6945.4|6945.4|6937.02|6937.02|6945.69|6945.69|6935.81|6935.81|0
1637655300000|2021-11-23 08:15:00|6870.15|6870.15|6873.67|6873.67|6876.34|6876.34|6869.85|6869.85|0
1637655600000|2021-11-23 08:20:00|6873.97|6873.97|6871.51|6871.51|6878.84|6878.84|6870.13|6870.13|0
1637655900000|2021-11-23 08:25:00|6871.8|6871.8|6864.52|6864.52|6873.39|6873.39|6864.52|6864.52|0
1637656200000|2021-11-23 08:30:00|6863.94|6863.94|6855.69|6855.69|6863.94|6863.94|6853.96|6853.96|0
1637656500000|2021-11-23 08:35:00|6855.98|6855.98|6852.07|6852.07|6859.7|6859.7|6847.16|6847.16|0
1637656800000|2021-11-23 08:40:00|6851.48|6851.48|6855.21|6855.21|6855.9|6855.9|6850.49|6850.49|0
1637657100000|2021-11-23 08:45:00|6855.56|6855.56|6851.47|6851.47|6855.56|6855.56|6850.68|6850.68|0
1637657400000|2021-11-23 08:50:00|6851.82|6851.82|6852.1|6852.1|6853.73|6853.73|6847.06|6847.06|0
1637657700000|2021-11-23 08:55:00|6853.09|6853.09|6862.47|6862.47|6862.47|6862.47|6848.55|6848.55|0
1637658000000|2021-11-23 09:00:00|6866.28|6866.28|6850.12|6850.12|6871.17|6871.17|6850.12|6850.12|0
1637658300000|2021-11-23 09:05:00|6849.76|6849.76|6842.1|6842.1|6850.05|6850.05|6839.84|6839.84|0
1637658600000|2021-11-23 09:10:00|6842.68|6842.68|6847.14|6847.14|6847.51|6847.51|6842.12|6842.12|0
1637658900000|2021-11-23 09:15:00|6847.43|6847.43|6852.8|6852.8|6852.8|6852.8|6846.38|6846.38|0
1637659200000|2021-11-23 09:20:00|6853.18|6853.18|6864.95|6864.95|6864.95|6864.95|6852.99|6852.99|0
1637659500000|2021-11-23 09:25:00|6865.27|6865.27|6856.71|6856.71|6866.58|6866.58|6856.35|6856.35|0
1637659800000|2021-11-23 09:30:00|6857|6857|6852|6852|6859.2|6859.2|6848.54|6848.54|0
1637660100000|2021-11-23 09:35:00|6853.98|6853.98|6854.16|6854.16|6856.82|6856.82|6851.16|6851.16|0
1637660400000|2021-11-23 09:40:00|6854.45|6854.45|6854.13|6854.13|6855.7|6855.7|6852.39|6852.39|0
1637660700000|2021-11-23 09:45:00|6855.12|6855.12|6860.52|6860.52|6861.48|6861.48|6852.12|6852.12|0
1637661000000|2021-11-23 09:50:00|6860.17|6860.17|6859.83|6859.83|6862.34|6862.34|6859.35|6859.35|0
1637661300000|2021-11-23 09:55:00|6859.06|6859.06|6860.29|6860.29|6862.95|6862.95|6857.43|6857.43|0
1637661600000|2021-11-23 10:00:00|6861.28|6861.28|6874.14|6874.14|6874.85|6874.85|6861.28|6861.28|0
1637661900000|2021-11-23 10:05:00|6875.81|6875.81|6873.17|6873.17|6879.22|6879.22|6873.17|6873.17|0
1637662200000|2021-11-23 10:10:00|6873.52|6873.52|6879.07|6879.07|6879.82|6879.82|6873.52|6873.52|0
1637662500000|2021-11-23 10:15:00|6879.56|6879.56|6884.14|6884.14|6884.57|6884.57|6879.21|6879.21|0
1637662800000|2021-11-23 10:20:00|6884.49|6884.49|6891.96|6891.96|6891.96|6891.96|6883.91|6883.91|0
1637663100000|2021-11-23 10:25:00|6892.32|6892.32|6894.57|6894.57|6894.81|6894.81|6891.25|6891.25|0
1637663400000|2021-11-23 10:30:00|6895.71|6895.71|6890.13|6890.13|6895.76|6895.76|6889.4|6889.4|0
1637663700000|2021-11-23 10:35:00|6890.85|6890.85|6900.34|6900.34|6900.34|6900.34|6890.85|6890.85|0
1637664000000|2021-11-23 10:40:00|6900.7|6900.7|6900.39|6900.39|6904.41|6904.41|6899.71|6899.71|0
1637664300000|2021-11-23 10:45:00|6900.75|6900.75|6894.86|6894.86|6900.75|6900.75|6892.04|6892.04|0
1637664600000|2021-11-23 10:50:00|6895.35|6895.35|6898.06|6898.06|6899.51|6899.51|6895.04|6895.04|0
1637664900000|2021-11-23 10:55:00|6898.37|6898.37|6898.12|6898.12|6898.5|6898.5|6895.73|6895.73|0
1637665200000|2021-11-23 11:00:00|6898.48|6898.48|6894.59|6894.59|6900.47|6900.47|6894.23|6894.23|0
1637665500000|2021-11-23 11:05:00|6894.4|6894.4|6887.24|6887.24|6897.58|6897.58|6887.24|6887.24|0
1637665800000|2021-11-23 11:10:00|6886.89|6886.89|6888.88|6888.88|6888.88|6888.88|6883.97|6883.97|0
1637666100000|2021-11-23 11:15:00|6890.47|6890.47|6903.38|6903.38|6903.38|6903.38|6890.47|6890.47|0
1637666400000|2021-11-23 11:20:00|6903.99|6903.99|6900.47|6900.47|6905.71|6905.71|6899.82|6899.82|0
1637666700000|2021-11-23 11:25:00|6900.11|6900.11|6905.12|6905.12|6905.12|6905.12|6899.47|6899.47|0
1637667000000|2021-11-23 11:30:00|6905.49|6905.49|6905.82|6905.82|6906.72|6906.72|6904.73|6904.73|0
1637667300000|2021-11-23 11:35:00|6906.18|6906.18|6912.94|6912.94|6912.94|6912.94|6905.73|6905.73|0
1637667600000|2021-11-23 11:40:00|6912.58|6912.58|6916.34|6916.34|6918.05|6918.05|6912.58|6912.58|0
1637667900000|2021-11-23 11:45:00|6916.63|6916.63|6921.61|6921.61|6921.61|6921.61|6916.63|6916.63|0
1637668200000|2021-11-23 11:50:00|6922.37|6922.37|6919.7|6919.7|6924.94|6924.94|6919.34|6919.34|0
1637668500000|2021-11-23 11:55:00|6919.99|6919.99|6924.88|6924.88|6925.06|6925.06|6919.99|6919.99|0
1637668800000|2021-11-23 12:00:00|6925.23|6925.23|6924.46|6924.46|6927.59|6927.59|6924.46|6924.46|0
1637669100000|2021-11-23 12:05:00|6925.22|6925.22|6932.91|6932.91|6933.29|6933.29|6925.22|6925.22|0
1637669400000|2021-11-23 12:10:00|6932.72|6932.72|6934.33|6934.33|6934.33|6934.33|6930.57|6930.57|0
1637669700000|2021-11-23 12:15:00|6933.69|6933.69|6936.32|6936.32|6936.51|6936.51|6932.32|6932.32|0
1637670000000|2021-11-23 12:20:00|6936|6936|6936.86|6936.86|6937.18|6937.18|6932.77|6932.77|0
1637670300000|2021-11-23 12:25:00|6936.54|6936.54|6932.29|6932.29|6936.54|6936.54|6930.98|6930.98|0
1637670600000|2021-11-23 12:30:00|6932.78|6932.78|6928.46|6928.46|6932.78|6932.78|6928.46|6928.46|0
1637670900000|2021-11-23 12:35:00|6928.83|6928.83|6930.03|6930.03|6933.75|6933.75|6928.83|6928.83|0
1637671200000|2021-11-23 12:40:00|6930.34|6930.34|6928.42|6928.42|6931.08|6931.08|6927.91|6927.91|0
1637671500000|2021-11-23 12:45:00|6928.05|6928.05|6928.12|6928.12|6929.72|6929.72|6927.69|6927.69|0
1637671800000|2021-11-23 12:50:00|6927.13|6927.13|6929.35|6929.35|6929.35|6929.35|6925.91|6925.91|0
1637672100000|2021-11-23 12:55:00|6928.97|6928.97|6930.93|6930.93|6930.93|6930.93|6928.97|6928.97|0
1637672400000|2021-11-23 13:00:00|6930.57|6930.57|6935.67|6935.67|6935.67|6935.67|6930.57|6930.57|0
1637672700000|2021-11-23 13:05:00|6935.49|6935.49|6939.44|6939.44|6939.89|6939.89|6935.49|6935.49|0
1637673000000|2021-11-23 13:10:00|6939.15|6939.15|6935.7|6935.7|6939.44|6939.44|6935.7|6935.7|0
1637673300000|2021-11-23 13:15:00|6936.69|6936.69|6939.33|6939.33|6939.75|6939.75|6936.55|6936.55|0
1637673600000|2021-11-23 13:20:00|6938.61|6938.61|6939.8|6939.8|6939.8|6939.8|6935.09|6935.09|0
1637673900000|2021-11-23 13:25:00|6939.98|6939.98|6942.4|6942.4|6944.63|6944.63|6939.71|6939.71|0
1637674200000|2021-11-23 13:30:00|6942.08|6942.08|6936.53|6936.53|6942.55|6942.55|6936.53|6936.53|0
1637674500000|2021-11-23 13:35:00|6935.66|6935.66|6932.49|6932.49|6935.85|6935.85|6932.49|6932.49|0
1637674800000|2021-11-23 13:40:00|6931.85|6931.85|6931.98|6931.98|6932.12|6932.12|6930.95|6930.95|0
1637675100000|2021-11-23 13:45:00|6932.36|6932.36|6932.42|6932.42|6933.12|6933.12|6930.96|6930.96|0
1637675400000|2021-11-23 13:50:00|6932.71|6932.71|6930.92|6930.92|6932.71|6932.71|6930.25|6930.25|0
1637675700000|2021-11-23 13:55:00|6930.54|6930.54|6929.93|6929.93|6930.54|6930.54|6929.66|6929.66|0
1637676000000|2021-11-23 14:00:00|6929.55|6929.55|6933.99|6933.99|6933.99|6933.99|6929.15|6929.15|0
1637676300000|2021-11-23 14:05:00|6934.34|6934.34|6940.94|6940.94|6942.14|6942.14|6934.05|6934.05|0
1637676600000|2021-11-23 14:10:00|6941.32|6941.32|6943.48|6943.48|6944.89|6944.89|6941.32|6941.32|0
1637676900000|2021-11-23 14:15:00|6943.69|6943.69|6945.94|6945.94|6945.94|6945.94|6941.57|6941.57|0
1637677200000|2021-11-23 14:20:00|6945.58|6945.58|6946.46|6946.46|6947.24|6947.24|6944.65|6944.65|0
1637677500000|2021-11-23 14:25:00|6946.14|6946.14|6942.78|6942.78|6946.9|6946.9|6942.78|6942.78|0
1637677800000|2021-11-23 14:30:00|6943.41|6943.41|6941.04|6941.04|6946.82|6946.82|6941.01|6941.01|0
1637678100000|2021-11-23 14:35:00|6939.58|6939.58|6942.76|6942.76|6943.47|6943.47|6936.08|6936.08|0
1637678400000|2021-11-23 14:40:00|6942.4|6942.4|6948.57|6948.57|6949.01|6949.01|6941.68|6941.68|0
1637678700000|2021-11-23 14:45:00|6949.07|6949.07|6956.9|6956.9|6957|6957|6949.07|6949.07|0
1637679000000|2021-11-23 14:50:00|6957.54|6957.54|6959.05|6959.05|6959.05|6959.05|6955.72|6955.72|0
1637679300000|2021-11-23 14:55:00|6959.81|6959.81|6956.04|6956.04|6962.92|6962.92|6955.7|6955.7|0
1637679600000|2021-11-23 15:00:00|6955.69|6955.69|6952.07|6952.07|6958.47|6958.47|6949.95|6949.95|0
1637679900000|2021-11-23 15:05:00|6951.31|6951.31|6948.89|6948.89|6957.26|6957.26|6947.81|6947.81|0
1637680200000|2021-11-23 15:10:00|6949.39|6949.39|6946.6|6946.6|6951.88|6951.88|6945.84|6945.84|0
1637680500000|2021-11-23 15:15:00|6947.74|6947.74|6933.93|6933.93|6948.38|6948.38|6933.93|6933.93|0
1637680800000|2021-11-23 15:20:00|6932.79|6932.79|6924.5|6924.5|6932.79|6932.79|6924.13|6924.13|0
1637681100000|2021-11-23 15:25:00|6924.19|6924.19|6926.45|6926.45|6926.87|6926.87|6921.92|6921.92|0
1637681400000|2021-11-23 15:30:00|6925.86|6925.86|6919.24|6919.24|6925.86|6925.86|6917.76|6917.76|0
1637681700000|2021-11-23 15:35:00|6918.93|6918.93|6914.53|6914.53|6918.93|6918.93|6913.45|6913.45|0
1637682000000|2021-11-23 15:40:00|6914.15|6914.15|6920.74|6920.74|6921.54|6921.54|6912.56|6912.56|0
1637682300000|2021-11-23 15:45:00|6920.45|6920.45|6921.9|6921.9|6924.88|6924.88|6919.95|6919.95|0
1637682600000|2021-11-23 15:50:00|6921.14|6921.14|6912.81|6912.81|6921.52|6921.52|6912.81|6912.81|0
1637682900000|2021-11-23 15:55:00|6912.46|6912.46|6903.49|6903.49|6912.46|6912.46|6903.49|6903.49|0
1637683200000|2021-11-23 16:00:00|6902.86|6902.86|6903.52|6903.52|6906.37|6906.37|6900.08|6900.08|0
1637683500000|2021-11-23 16:05:00|6904.1|6904.1|6909.83|6909.83|6909.83|6909.83|6904.1|6904.1|0
1637683800000|2021-11-23 16:10:00|6910.32|6910.32|6912.73|6912.73|6913.4|6913.4|6909.66|6909.66|0
1637684100000|2021-11-23 16:15:00|6913.05|6913.05|6915.81|6915.81|6915.95|6915.95|6912.35|6912.35|0
1637684400000|2021-11-23 16:20:00|6915.43|6915.43|6913.66|6913.66|6916.98|6916.98|6913.66|6913.66|0
1637684700000|2021-11-23 16:25:00|6913.85|6913.85|6919.88|6919.88|6923.54|6923.54|6913.35|6913.35|0
1637741700000|2021-11-24 08:15:00|6938.94|6938.94|6943.02|6943.02|6943.38|6943.38|6937.84|6937.84|0
1637742000000|2021-11-24 08:20:00|6943.74|6943.74|6952.66|6952.66|6952.66|6952.66|6942.2|6942.2|0
1637742300000|2021-11-24 08:25:00|6953.37|6953.37|6954.76|6954.76|6955|6955|6952.2|6952.2|0
1637742600000|2021-11-24 08:30:00|6955.34|6955.34|6955.9|6955.9|6958.81|6958.81|6952.34|6952.34|0
1637742900000|2021-11-24 08:35:00|6956.26|6956.26|6954.86|6954.86|6956.97|6956.97|6952.5|6952.5|0
1637743200000|2021-11-24 08:40:00|6955.15|6955.15|6955.09|6955.09|6957.87|6957.87|6954.76|6954.76|0
1637743500000|2021-11-24 08:45:00|6954.5|6954.5|6960.57|6960.57|6961.28|6961.28|6953.43|6953.43|0
1637743800000|2021-11-24 08:50:00|6960.88|6960.88|6963.71|6963.71|6963.71|6963.71|6956.56|6956.56|0
1637744100000|2021-11-24 08:55:00|6964.27|6964.27|6972.27|6972.27|6972.27|6972.27|6959.99|6959.99|0
1637744400000|2021-11-24 09:00:00|6971.95|6971.95|6978.11|6978.11|6978.11|6978.11|6971.49|6971.49|0
1637744700000|2021-11-24 09:05:00|6973.99|6973.99|6982.06|6982.06|6982.96|6982.96|6973.99|6973.99|0
1637745000000|2021-11-24 09:10:00|6981.34|6981.34|6983.54|6983.54|6983.54|6983.54|6980.04|6980.04|0
1637745300000|2021-11-24 09:15:00|6983.91|6983.91|6973.58|6973.58|6983.91|6983.91|6973.32|6973.32|0
1637745600000|2021-11-24 09:20:00|6973.21|6973.21|6979.88|6979.88|6979.88|6979.88|6973.21|6973.21|0
1637745900000|2021-11-24 09:25:00|6979.52|6979.52|6968.11|6968.11|6979.88|6979.88|6967.76|6967.76|0
1637746200000|2021-11-24 09:30:00|6967.62|6967.62|6961.78|6961.78|6967.62|6967.62|6960.19|6960.19|0
1637746500000|2021-11-24 09:35:00|6960.79|6960.79|6957.67|6957.67|6960.79|6960.79|6957.17|6957.17|0
1637746800000|2021-11-24 09:40:00|6957.35|6957.35|6950.64|6950.64|6957.35|6957.35|6950.64|6950.64|0
1637747100000|2021-11-24 09:45:00|6951.13|6951.13|6950.35|6950.35|6952.43|6952.43|6945|6945|0
1637747400000|2021-11-24 09:50:00|6948.86|6948.86|6936.55|6936.55|6948.86|6948.86|6931.69|6931.69|0
1637747700000|2021-11-24 09:55:00|6936.85|6936.85|6933.7|6933.7|6941.14|6941.14|6931.48|6931.48|0
1637748000000|2021-11-24 10:00:00|6933.41|6933.41|6939.14|6939.14|6941.23|6941.23|6929.47|6929.47|0
1637748300000|2021-11-24 10:05:00|6937.71|6937.71|6934.79|6934.79|6941.06|6941.06|6934.59|6934.59|0
1637748600000|2021-11-24 10:10:00|6934.07|6934.07|6938.64|6938.64|6939.29|6939.29|6931.85|6931.85|0
1637748900000|2021-11-24 10:15:00|6939.27|6939.27|6935.3|6935.3|6943.76|6943.76|6935.3|6935.3|0
1637749200000|2021-11-24 10:20:00|6935.93|6935.93|6935.36|6935.36|6937.63|6937.63|6932.7|6932.7|0
1637749500000|2021-11-24 10:25:00|6935.94|6935.94|6930.03|6930.03|6938.81|6938.81|6930.03|6930.03|0
1637749800000|2021-11-24 10:30:00|6928.17|6928.17|6931.28|6931.28|6931.64|6931.64|6926.4|6926.4|0
1637750100000|2021-11-24 10:35:00|6930.96|6930.96|6925.21|6925.21|6933.53|6933.53|6925.21|6925.21|0
1637750400000|2021-11-24 10:40:00|6924.85|6924.85|6927.91|6927.91|6927.91|6927.91|6922.79|6922.79|0
1637750700000|2021-11-24 10:45:00|6927.56|6927.56|6918.25|6918.25|6927.56|6927.56|6918.25|6918.25|0
1637751000000|2021-11-24 10:50:00|6917.75|6917.75|6916.23|6916.23|6917.75|6917.75|6911.25|6911.25|0
1637751300000|2021-11-24 10:55:00|6915.94|6915.94|6912.28|6912.28|6919.93|6919.93|6912.28|6912.28|0
1637751600000|2021-11-24 11:00:00|6913.23|6913.23|6909.97|6909.97|6913.3|6913.3|6909.97|6909.97|0
1637751900000|2021-11-24 11:05:00|6910.47|6910.47|6910.82|6910.82|6912.74|6912.74|6907.62|6907.62|0
1637752200000|2021-11-24 11:10:00|6910.45|6910.45|6899.51|6899.51|6910.45|6910.45|6899.19|6899.19|0
1637752500000|2021-11-24 11:15:00|6899.8|6899.8|6914.04|6914.04|6914.04|6914.04|6899.8|6899.8|0
1637752800000|2021-11-24 11:20:00|6913.75|6913.75|6912.13|6912.13|6915.13|6915.13|6912.13|6912.13|0
1637753100000|2021-11-24 11:25:00|6911.78|6911.78|6916.02|6916.02|6917.26|6917.26|6911.46|6911.46|0
1637753400000|2021-11-24 11:30:00|6915.48|6915.48|6921.84|6921.84|6921.84|6921.84|6915.29|6915.29|0
1637753700000|2021-11-24 11:35:00|6920.06|6920.06|6916.11|6916.11|6921.49|6921.49|6914.97|6914.97|0
1637754000000|2021-11-24 11:40:00|6915.81|6915.81|6915.62|6915.62|6915.94|6915.94|6912.44|6912.44|0
1637754300000|2021-11-24 11:45:00|6915.43|6915.43|6914.85|6914.85|6916.4|6916.4|6911.19|6911.19|0
1637754600000|2021-11-24 11:50:00|6915.34|6915.34|6918.47|6918.47|6920.91|6920.91|6915.34|6915.34|0
1637754900000|2021-11-24 11:55:00|6918.66|6918.66|6913.48|6913.48|6919.01|6919.01|6911.99|6911.99|0
1637755200000|2021-11-24 12:00:00|6912.98|6912.98|6919.69|6919.69|6923.51|6923.51|6912.98|6912.98|0
1637755500000|2021-11-24 12:05:00|6919.3|6919.3|6913.63|6913.63|6920.51|6920.51|6913.63|6913.63|0
1637755800000|2021-11-24 12:10:00|6913.28|6913.28|6915.39|6915.39|6916.81|6916.81|6913.28|6913.28|0
1637756100000|2021-11-24 12:15:00|6916.03|6916.03|6918.18|6918.18|6918.97|6918.97|6916.03|6916.03|0
1637756400000|2021-11-24 12:20:00|6918.67|6918.67|6917.36|6917.36|6919.76|6919.76|6917.36|6917.36|0
1637756700000|2021-11-24 12:25:00|6916.98|6916.98|6920.68|6920.68|6920.71|6920.71|6916.22|6916.22|0
1637757000000|2021-11-24 12:30:00|6920.39|6920.39|6919.11|6919.11|6920.39|6920.39|6916.57|6916.57|0
1637757300000|2021-11-24 12:35:00|6919.47|6919.47|6919.79|6919.79|6921.62|6921.62|6919.44|6919.44|0
1637757600000|2021-11-24 12:40:00|6920.29|6920.29|6918.63|6918.63|6921.21|6921.21|6918.63|6918.63|0
1637757900000|2021-11-24 12:45:00|6918.34|6918.34|6915.72|6915.72|6919.65|6919.65|6915.72|6915.72|0
1637758200000|2021-11-24 12:50:00|6915.9|6915.9|6919.85|6919.85|6920.88|6920.88|6915.58|6915.58|0
1637758500000|2021-11-24 12:55:00|6919.47|6919.47|6919.36|6919.36|6919.79|6919.79|6917.83|6917.83|0
1637758800000|2021-11-24 13:00:00|6919.68|6919.68|6922.07|6922.07|6923.21|6923.21|6919.68|6919.68|0
1637759100000|2021-11-24 13:05:00|6921.71|6921.71|6921.91|6921.91|6923.74|6923.74|6921.36|6921.36|0
1637759400000|2021-11-24 13:10:00|6922.09|6922.09|6922.42|6922.42|6922.42|6922.42|6921.13|6921.13|0
1637759700000|2021-11-24 13:15:00|6922.72|6922.72|6917.26|6917.26|6922.72|6922.72|6916.66|6916.66|0
1637760000000|2021-11-24 13:20:00|6916.94|6916.94|6916.22|6916.22|6918.78|6918.78|6916.09|6916.09|0
1637760300000|2021-11-24 13:25:00|6916.71|6916.71|6915.79|6915.79|6917.39|6917.39|6914.13|6914.13|0
1637760600000|2021-11-24 13:30:00|6916.16|6916.16|6917.48|6917.48|6917.83|6917.83|6914.23|6914.23|0
1637760900000|2021-11-24 13:35:00|6917.86|6917.86|6902.81|6902.81|6917.86|6917.86|6902.81|6902.81|0
1637761200000|2021-11-24 13:40:00|6902.6|6902.6|6902.19|6902.19|6907.06|6907.06|6902.19|6902.19|0
1637761500000|2021-11-24 13:45:00|6901.69|6901.69|6897.27|6897.27|6902.4|6902.4|6897.27|6897.27|0
1637761800000|2021-11-24 13:50:00|6896.77|6896.77|6888.51|6888.51|6896.77|6896.77|6887.79|6887.79|0
1637762100000|2021-11-24 13:55:00|6888.32|6888.32|6884.03|6884.03|6889.46|6889.46|6884.03|6884.03|0
1637762400000|2021-11-24 14:00:00|6884.42|6884.42|6891.88|6891.88|6894.07|6894.07|6884.42|6884.42|0
1637762700000|2021-11-24 14:05:00|6889.21|6889.21|6889.54|6889.54|6890.83|6890.83|6888.04|6888.04|0
1637763000000|2021-11-24 14:10:00|6889.16|6889.16|6883.29|6883.29|6889.96|6889.96|6882.78|6882.78|0
1637763300000|2021-11-24 14:15:00|6883.79|6883.79|6883.13|6883.13|6885.28|6885.28|6877.8|6877.8|0
1637763600000|2021-11-24 14:20:00|6882.94|6882.94|6882.05|6882.05|6882.94|6882.94|6879.36|6879.36|0
1637763900000|2021-11-24 14:25:00|6882.35|6882.35|6886.98|6886.98|6888.4|6888.4|6882.08|6882.08|0
1637764200000|2021-11-24 14:30:00|6886.68|6886.68|6894.98|6894.98|6894.98|6894.98|6886.51|6886.51|0
1637764500000|2021-11-24 14:35:00|6896.51|6896.51|6906.11|6906.11|6911.72|6911.72|6896.51|6896.51|0
1637764800000|2021-11-24 14:40:00|6905.92|6905.92|6907.97|6907.97|6908.51|6908.51|6903.24|6903.24|0
1637765100000|2021-11-24 14:45:00|6908.36|6908.36|6907.9|6907.9|6912.91|6912.91|6906.86|6906.86|0
1637765400000|2021-11-24 14:50:00|6908.62|6908.62|6903.86|6903.86|6913.86|6913.86|6903.86|6903.86|0
1637765700000|2021-11-24 14:55:00|6904.15|6904.15|6906.99|6906.99|6907.28|6907.28|6902.71|6902.71|0
1637766000000|2021-11-24 15:00:00|6906.95|6906.95|6912.42|6912.42|6912.42|6912.42|6903.18|6903.18|0
1637766300000|2021-11-24 15:05:00|6912.92|6912.92|6905.16|6905.16|6917.95|6917.95|6905.16|6905.16|0
1637766600000|2021-11-24 15:10:00|6904.52|6904.52|6901.62|6901.62|6906.83|6906.83|6900.12|6900.12|0
1637766900000|2021-11-24 15:15:00|6901.91|6901.91|6906.33|6906.33|6908.22|6908.22|6900.09|6900.09|0
1637767200000|2021-11-24 15:20:00|6905.98|6905.98|6908.84|6908.84|6911.09|6911.09|6905.69|6905.69|0
1637767500000|2021-11-24 15:25:00|6908.54|6908.54|6908.12|6908.12|6911.71|6911.71|6908.12|6908.12|0
1637767800000|2021-11-24 15:30:00|6907.81|6907.81|6910.26|6910.26|6915.21|6915.21|6907.51|6907.51|0
1637768100000|2021-11-24 15:35:00|6910.08|6910.08|6904.85|6904.85|6910.08|6910.08|6904.85|6904.85|0
1637768400000|2021-11-24 15:40:00|6905.17|6905.17|6901.82|6901.82|6906.54|6906.54|6901.5|6901.5|0
1637768700000|2021-11-24 15:45:00|6900.4|6900.4|6900.01|6900.01|6901.5|6901.5|6896.98|6896.98|0
1637769000000|2021-11-24 15:50:00|6900.3|6900.3|6902.12|6902.12|6903.82|6903.82|6900.3|6900.3|0
1637769300000|2021-11-24 15:55:00|6902.61|6902.61|6901.99|6901.99|6904.51|6904.51|6901.52|6901.52|0
1637769600000|2021-11-24 16:00:00|6901.63|6901.63|6899.44|6899.44|6901.81|6901.81|6898.11|6898.11|0
1637769900000|2021-11-24 16:05:00|6899.23|6899.23|6902.05|6902.05|6902.43|6902.43|6899.02|6899.02|0
1637770200000|2021-11-24 16:10:00|6902.73|6902.73|6905|6905|6905.66|6905.66|6902.73|6902.73|0
1637770500000|2021-11-24 16:15:00|6905.64|6905.64|6905.36|6905.36|6905.8|6905.8|6899.38|6899.38|0
1637770800000|2021-11-24 16:20:00|6905.68|6905.68|6901.54|6901.54|6906.03|6906.03|6899.58|6899.58|0
1637771100000|2021-11-24 16:25:00|6902.03|6902.03|6902.95|6902.95|6904.32|6904.32|6897.18|6897.18|0
1637828100000|2021-11-25 08:15:00|6916.07|6916.07|6928.48|6928.48|6928.48|6928.48|6913.23|6913.23|0
1637828400000|2021-11-25 08:20:00|6929.62|6929.62|6929.68|6929.68|6929.75|6929.75|6924.5|6924.5|0
1637828700000|2021-11-25 08:25:00|6929.09|6929.09|6926.83|6926.83|6929.73|6929.73|6925.17|6925.17|0
1637829000000|2021-11-25 08:30:00|6925.99|6925.99|6917.11|6917.11|6925.99|6925.99|6916.92|6916.92|0
1637829300000|2021-11-25 08:35:00|6916.62|6916.62|6915.61|6915.61|6918.32|6918.32|6913.65|6913.65|0
1637829600000|2021-11-25 08:40:00|6915.11|6915.11|6910.53|6910.53|6915.61|6915.61|6910|6910|0
1637829900000|2021-11-25 08:45:00|6909.94|6909.94|6917.59|6917.59|6917.59|6917.59|6909.02|6909.02|0
1637830200000|2021-11-25 08:50:00|6917.09|6917.09|6912.34|6912.34|6917.45|6917.45|6911.67|6911.67|0
1637830500000|2021-11-25 08:55:00|6914.63|6914.63|6917.63|6917.63|6918.12|6918.12|6914.25|6914.25|0
1637830800000|2021-11-25 09:00:00|6917.95|6917.95|6913.07|6913.07|6918.13|6918.13|6913.07|6913.07|0
1637831100000|2021-11-25 09:05:00|6914.55|6914.55|6916.35|6916.35|6918.73|6918.73|6913.56|6913.56|0
1637831400000|2021-11-25 09:10:00|6916.54|6916.54|6916.31|6916.31|6916.54|6916.54|6913.96|6913.96|0
1637831700000|2021-11-25 09:15:00|6916.69|6916.69|6917.45|6917.45|6918.23|6918.23|6914.19|6914.19|0
1637832000000|2021-11-25 09:20:00|6918.97|6918.97|6928.11|6928.11|6928.11|6928.11|6918.97|6918.97|0
1637832300000|2021-11-25 09:25:00|6928.47|6928.47|6932.08|6932.08|6933.08|6933.08|6928.47|6928.47|0
1637832600000|2021-11-25 09:30:00|6930.81|6930.81|6928.63|6928.63|6932.41|6932.41|6927.17|6927.17|0
1637832900000|2021-11-25 09:35:00|6928.13|6928.13|6927.13|6927.13|6929.28|6929.28|6925.62|6925.62|0
1637833200000|2021-11-25 09:40:00|6927.63|6927.63|6923.41|6923.41|6927.78|6927.78|6923.41|6923.41|0
1637833500000|2021-11-25 09:45:00|6922.8|6922.8|6922.52|6922.52|6922.8|6922.8|6920.48|6920.48|0
1637833800000|2021-11-25 09:50:00|6922.89|6922.89|6920.79|6920.79|6922.89|6922.89|6919.49|6919.49|0
1637834100000|2021-11-25 09:55:00|6920.3|6920.3|6919.02|6919.02|6920.99|6920.99|6918.48|6918.48|0
1637834400000|2021-11-25 10:00:00|6919.33|6919.33|6921.78|6921.78|6922.99|6922.99|6917.53|6917.53|0
1637834700000|2021-11-25 10:05:00|6923.69|6923.69|6915.57|6915.57|6923.69|6923.69|6915.08|6915.08|0
1637835000000|2021-11-25 10:10:00|6914.62|6914.62|6912.98|6912.98|6914.94|6914.94|6908.23|6908.23|0
1637835300000|2021-11-25 10:15:00|6913.17|6913.17|6917.19|6917.19|6919.1|6919.1|6912.82|6912.82|0
1637835600000|2021-11-25 10:20:00|6916.42|6916.42|6916.33|6916.33|6918.02|6918.02|6915.25|6915.25|0
1637835900000|2021-11-25 10:25:00|6915.76|6915.76|6916.31|6916.31|6916.99|6916.99|6914.53|6914.53|0
1637836200000|2021-11-25 10:30:00|6916.62|6916.62|6916.89|6916.89|6918.07|6918.07|6916.17|6916.17|0
1637836500000|2021-11-25 10:35:00|6917.08|6917.08|6918.06|6918.06|6919.9|6919.9|6916.09|6916.09|0
1637836800000|2021-11-25 10:40:00|6917.76|6917.76|6921.99|6921.99|6921.99|6921.99|6916.24|6916.24|0
1637837100000|2021-11-25 10:45:00|6921|6921|6921.79|6921.79|6922.29|6922.29|6917.53|6917.53|0
1637837400000|2021-11-25 10:50:00|6922.29|6922.29|6924.62|6924.62|6924.91|6924.91|6922.29|6922.29|0
1637837700000|2021-11-25 10:55:00|6925.26|6925.26|6923.81|6923.81|6925.26|6925.26|6921.61|6921.61|0
1637838000000|2021-11-25 11:00:00|6923.31|6923.31|6920.93|6920.93|6923.31|6923.31|6920.61|6920.61|0
1637838300000|2021-11-25 11:05:00|6920.29|6920.29|6919.55|6919.55|6920.85|6920.85|6919.5|6919.5|0
1637838600000|2021-11-25 11:10:00|6918.91|6918.91|6917.15|6917.15|6919.52|6919.52|6916.5|6916.5|0
1637838900000|2021-11-25 11:15:00|6917.47|6917.47|6918.12|6918.12|6921.38|6921.38|6916.84|6916.84|0
1637839200000|2021-11-25 11:20:00|6917.49|6917.49|6911.41|6911.41|6917.49|6917.49|6911.41|6911.41|0
1637839500000|2021-11-25 11:25:00|6911.06|6911.06|6910.98|6910.98|6911.06|6911.06|6909.92|6909.92|0
1637839800000|2021-11-25 11:30:00|6910.3|6910.3|6912.79|6912.79|6913.25|6913.25|6910.3|6910.3|0
1637840100000|2021-11-25 11:35:00|6912.6|6912.6|6915.56|6915.56|6915.56|6915.56|6912.6|6912.6|0
1637840400000|2021-11-25 11:40:00|6917.02|6917.02|6915.21|6915.21|6920.52|6920.52|6913.55|6913.55|0
1637840700000|2021-11-25 11:45:00|6915.59|6915.59|6913.67|6913.67|6915.59|6915.59|6912.67|6912.67|0
1637841000000|2021-11-25 11:50:00|6912.18|6912.18|6908.86|6908.86|6912.5|6912.5|6908.36|6908.36|0
1637841300000|2021-11-25 11:55:00|6908.54|6908.54|6907.77|6907.77|6908.54|6908.54|6906.54|6906.54|0
1637841600000|2021-11-25 12:00:00|6908.09|6908.09|6907.92|6907.92|6908.62|6908.62|6906.8|6906.8|0
1637841900000|2021-11-25 12:05:00|6907.43|6907.43|6908.41|6908.41|6908.81|6908.81|6906.38|6906.38|0
1637842200000|2021-11-25 12:10:00|6909.04|6909.04|6908.64|6908.64|6909.36|6909.36|6908.24|6908.24|0
1637842500000|2021-11-25 12:15:00|6908.96|6908.96|6911.42|6911.42|6911.92|6911.92|6907.82|6907.82|0
1637842800000|2021-11-25 12:20:00|6911.92|6911.92|6912.02|6912.02|6912.91|6912.91|6911.42|6911.42|0
1637843100000|2021-11-25 12:25:00|6912.97|6912.97|6916.24|6916.24|6916.56|6916.56|6912.97|6912.97|0
1637843400000|2021-11-25 12:30:00|6917|6917|6923.96|6923.96|6923.96|6923.96|6917|6917|0
1637843700000|2021-11-25 12:35:00|6924.6|6924.6|6924.43|6924.43|6925.04|6925.04|6923.99|6923.99|0
1637844000000|2021-11-25 12:40:00|6925|6925|6926.89|6926.89|6926.89|6926.89|6924.69|6924.69|0
1637844300000|2021-11-25 12:45:00|6926.31|6926.31|6930.03|6930.03|6930.03|6930.03|6926.31|6926.31|0
1637844600000|2021-11-25 12:50:00|6930.21|6930.21|6929.39|6929.39|6930.21|6930.21|6927.46|6927.46|0
1637844900000|2021-11-25 12:55:00|6929.71|6929.71|6928.6|6928.6|6930.8|6930.8|6928.6|6928.6|0
1637845200000|2021-11-25 13:00:00|6928.96|6928.96|6929.82|6929.82|6931.21|6931.21|6928.96|6928.96|0
1637845500000|2021-11-25 13:05:00|6930.17|6930.17|6925.68|6925.68|6930.17|6930.17|6925.68|6925.68|0
1637845800000|2021-11-25 13:10:00|6925.18|6925.18|6924.51|6924.51|6925.18|6925.18|6922.94|6922.94|0
1637846100000|2021-11-25 13:15:00|6925.65|6925.65|6925.51|6925.51|6925.65|6925.65|6925.13|6925.13|0
1637846400000|2021-11-25 13:20:00|6925.15|6925.15|6926.74|6926.74|6926.97|6926.97|6924.42|6924.42|0
1637846700000|2021-11-25 13:25:00|6926.93|6926.93|6924.63|6924.63|6927.29|6927.29|6924.25|6924.25|0
1637847000000|2021-11-25 13:30:00|6924.95|6924.95|6926.22|6926.22|6927.55|6927.55|6924.57|6924.57|0
1637847300000|2021-11-25 13:35:00|6925.9|6925.9|6924|6924|6925.9|6925.9|6922.5|6922.5|0
1637847600000|2021-11-25 13:40:00|6922.86|6922.86|6923.92|6923.92|6923.92|6923.92|6922.13|6922.13|0
1637847900000|2021-11-25 13:45:00|6923.61|6923.61|6924.4|6924.4|6925.72|6925.72|6923.57|6923.57|0
1637848200000|2021-11-25 13:50:00|6924.08|6924.08|6921.35|6921.35|6925.23|6925.23|6921.35|6921.35|0
1637848500000|2021-11-25 13:55:00|6921.73|6921.73|6918.14|6918.14|6922.01|6922.01|6918.14|6918.14|0
1637848800000|2021-11-25 14:00:00|6917.85|6917.85|6917.95|6917.95|6919.41|6919.41|6916.35|6916.35|0
1637849100000|2021-11-25 14:05:00|6917.58|6917.58|6917.92|6917.92|6919.89|6919.89|6917.57|6917.57|0
1637849400000|2021-11-25 14:10:00|6918.42|6918.42|6915.66|6915.66|6919.06|6919.06|6915.28|6915.28|0
1637849700000|2021-11-25 14:15:00|6916.04|6916.04|6921|6921|6921|6921|6916.04|6916.04|0
1637850000000|2021-11-25 14:20:00|6921.35|6921.35|6922.87|6922.87|6923.83|6923.83|6920.03|6920.03|0
1637850300000|2021-11-25 14:25:00|6922.58|6922.58|6922.21|6922.21|6922.77|6922.77|6922.1|6922.1|0
1637850600000|2021-11-25 14:30:00|6922.53|6922.53|6920.08|6920.08|6923.53|6923.53|6920.08|6920.08|0
1637850900000|2021-11-25 14:35:00|6920.71|6920.71|6922.75|6922.75|6922.75|6922.75|6920.44|6920.44|0
1637851200000|2021-11-25 14:40:00|6923.13|6923.13|6925.65|6925.65|6926.5|6926.5|6923.13|6923.13|0
1637851500000|2021-11-25 14:45:00|6925.96|6925.96|6926.44|6926.44|6928.39|6928.39|6925.96|6925.96|0
1637851800000|2021-11-25 14:50:00|6926.06|6926.06|6930.34|6930.34|6930.34|6930.34|6925.41|6925.41|0
1637852100000|2021-11-25 14:55:00|6930.66|6930.66|6937.01|6937.01|6937.96|6937.96|6930.66|6930.66|0
1637852400000|2021-11-25 15:00:00|6937.36|6937.36|6937.62|6937.62|6937.68|6937.68|6935.79|6935.79|0
1637852700000|2021-11-25 15:05:00|6937.33|6937.33|6937.39|6937.39|6937.71|6937.71|6936.45|6936.45|0
1637853000000|2021-11-25 15:10:00|6937.03|6937.03|6934.48|6934.48|6937.03|6937.03|6932.89|6932.89|0
1637853300000|2021-11-25 15:15:00|6934.7|6934.7|6933.63|6933.63|6937.26|6937.26|6933.63|6933.63|0
1637853600000|2021-11-25 15:20:00|6933.82|6933.82|6930.96|6930.96|6933.82|6933.82|6927.53|6927.53|0
1637853900000|2021-11-25 15:25:00|6931.15|6931.15|6934.33|6934.33|6935.32|6935.32|6929.91|6929.91|0
1637854200000|2021-11-25 15:30:00|6934.11|6934.11|6935.38|6935.38|6936.43|6936.43|6934.11|6934.11|0
1637854500000|2021-11-25 15:35:00|6935.57|6935.57|6938.47|6938.47|6938.47|6938.47|6934.59|6934.59|0
1637854800000|2021-11-25 15:40:00|6938.26|6938.26|6942.85|6942.85|6942.85|6942.85|6938.26|6938.26|0
1637855100000|2021-11-25 15:45:00|6942.36|6942.36|6940.71|6940.71|6942.36|6942.36|6938.77|6938.77|0
1637855400000|2021-11-25 15:50:00|6940.92|6940.92|6940.63|6940.63|6941.33|6941.33|6940.01|6940.01|0
1637855700000|2021-11-25 15:55:00|6940.98|6940.98|6947.98|6947.98|6947.98|6947.98|6940.98|6940.98|0
1637856000000|2021-11-25 16:00:00|6948.28|6948.28|6948.53|6948.53|6949.37|6949.37|6947.5|6947.5|0
1637856300000|2021-11-25 16:05:00|6948.21|6948.21|6945.21|6945.21|6948.21|6948.21|6944.64|6944.64|0
1637856600000|2021-11-25 16:10:00|6944.72|6944.72|6944.77|6944.77|6945.09|6945.09|6943.55|6943.55|0
1637856900000|2021-11-25 16:15:00|6944.45|6944.45|6944.57|6944.57|6944.77|6944.77|6940.86|6940.86|0
1637857200000|2021-11-25 16:20:00|6944.25|6944.25|6943.42|6943.42|6944.29|6944.29|6941.69|6941.69|0
1637857500000|2021-11-25 16:25:00|6944.18|6944.18|6942.45|6942.45|6945.81|6945.81|6942.04|6942.04|0
1637914500000|2021-11-26 08:15:00|6777.37|6777.37|6756.72|6756.72|6779.27|6779.27|6756.07|6756.07|0
1637914800000|2021-11-26 08:20:00|6755.3|6755.3|6745.74|6745.74|6758.55|6758.55|6740.01|6740.01|0
1637915100000|2021-11-26 08:25:00|6746.3|6746.3|6760.44|6760.44|6760.53|6760.53|6736.69|6736.69|0
1637915400000|2021-11-26 08:30:00|6758.85|6758.85|6748.82|6748.82|6765.63|6765.63|6748.82|6748.82|0
1637915700000|2021-11-26 08:35:00|6748.61|6748.61|6766.99|6766.99|6766.99|6766.99|6740.12|6740.12|0
1637916000000|2021-11-26 08:40:00|6767.28|6767.28|6777.9|6777.9|6778.67|6778.67|6767.28|6767.28|0
1637916300000|2021-11-26 08:45:00|6779.17|6779.17|6796.21|6796.21|6804.14|6804.14|6779.17|6779.17|0
1637916600000|2021-11-26 08:50:00|6795.84|6795.84|6807.76|6807.76|6808.23|6808.23|6794.96|6794.96|0
1637916900000|2021-11-26 08:55:00|6806.77|6806.77|6807.8|6807.8|6809.49|6809.49|6803.03|6803.03|0
1637917200000|2021-11-26 09:00:00|6807.51|6807.51|6790.86|6790.86|6807.83|6807.83|6784.62|6784.62|0
1637917500000|2021-11-26 09:05:00|6789.91|6789.91|6771.96|6771.96|6791.75|6791.75|6771.58|6771.58|0
1637917800000|2021-11-26 09:10:00|6772.52|6772.52|6779.16|6779.16|6783|6783|6770.93|6770.93|0
1637918100000|2021-11-26 09:15:00|6778.41|6778.41|6772.56|6772.56|6778.41|6778.41|6765.6|6765.6|0
1637918400000|2021-11-26 09:20:00|6773.62|6773.62|6786.39|6786.39|6792.96|6792.96|6773.62|6773.62|0
1637918700000|2021-11-26 09:25:00|6785.68|6785.68|6770.87|6770.87|6785.68|6785.68|6770.46|6770.46|0
1637919000000|2021-11-26 09:30:00|6772.65|6772.65|6768.12|6768.12|6778.05|6778.05|6765.52|6765.52|0
1637919300000|2021-11-26 09:35:00|6769.71|6769.71|6786.04|6786.04|6786.04|6786.04|6762.23|6762.23|0
1637919600000|2021-11-26 09:40:00|6784.14|6784.14|6777.49|6777.49|6784.21|6784.21|6775.4|6775.4|0
1637919900000|2021-11-26 09:45:00|6778.39|6778.39|6784.52|6784.52|6784.52|6784.52|6776.55|6776.55|0
1637920200000|2021-11-26 09:50:00|6784.13|6784.13|6782.72|6782.72|6785.45|6785.45|6776.88|6776.88|0
1637920500000|2021-11-26 09:55:00|6784.07|6784.07|6773.57|6773.57|6786.27|6786.27|6773.05|6773.05|0
1637920800000|2021-11-26 10:00:00|6773.86|6773.86|6781.71|6781.71|6782.04|6782.04|6773.86|6773.86|0
1637921100000|2021-11-26 10:05:00|6781.07|6781.07|6783.14|6783.14|6784.26|6784.26|6777.5|6777.5|0
1637921400000|2021-11-26 10:10:00|6782.76|6782.76|6790.84|6790.84|6790.84|6790.84|6780.53|6780.53|0
1637921700000|2021-11-26 10:15:00|6791.56|6791.56|6790.11|6790.11|6794.47|6794.47|6789.12|6789.12|0
1637922000000|2021-11-26 10:20:00|6789.75|6789.75|6787.62|6787.62|6792.32|6792.32|6787.62|6787.62|0
1637922300000|2021-11-26 10:25:00|6787.25|6787.25|6792.33|6792.33|6793.41|6793.41|6781.61|6781.61|0
1637922600000|2021-11-26 10:30:00|6791.95|6791.95|6771.23|6771.23|6791.95|6791.95|6770.6|6770.6|0
1637922900000|2021-11-26 10:35:00|6770.28|6770.28|6759.85|6759.85|6771.2|6771.2|6759.53|6759.53|0
1637923200000|2021-11-26 10:40:00|6759.53|6759.53|6764.46|6764.46|6764.75|6764.75|6758.97|6758.97|0
1637923500000|2021-11-26 10:45:00|6764.17|6764.17|6756.29|6756.29|6764.45|6764.45|6755.07|6755.07|0
1637923800000|2021-11-26 10:50:00|6756.1|6756.1|6755.39|6755.39|6756.27|6756.27|6749.7|6749.7|0
1637924100000|2021-11-26 10:55:00|6755.75|6755.75|6763.6|6763.6|6765.24|6765.24|6755.39|6755.39|0
1637924400000|2021-11-26 11:00:00|6764.31|6764.31|6773.22|6773.22|6773.22|6773.22|6758.94|6758.94|0
1637924700000|2021-11-26 11:05:00|6772.84|6772.84|6783.04|6783.04|6783.83|6783.83|6772.13|6772.13|0
1637925000000|2021-11-26 11:10:00|6783.39|6783.39|6786.58|6786.58|6786.58|6786.58|6776.57|6776.57|0
1637925300000|2021-11-26 11:15:00|6786.22|6786.22|6789.62|6789.62|6792.85|6792.85|6786.22|6786.22|0
1637925600000|2021-11-26 11:20:00|6789.94|6789.94|6780.53|6780.53|6794.51|6794.51|6780.53|6780.53|0
1637925900000|2021-11-26 11:25:00|6779.82|6779.82|6768.38|6768.38|6779.82|6779.82|6767.8|6767.8|0
1637926200000|2021-11-26 11:30:00|6768.88|6768.88|6761.86|6761.86|6768.88|6768.88|6758.32|6758.32|0
1637926500000|2021-11-26 11:35:00|6762.22|6762.22|6768.24|6768.24|6768.24|6768.24|6761.07|6761.07|0
1637926800000|2021-11-26 11:40:00|6767.88|6767.88|6777.63|6777.63|6779.16|6779.16|6767.88|6767.88|0
1637927100000|2021-11-26 11:45:00|6777.27|6777.27|6770.54|6770.54|6777.27|6777.27|6769.09|6769.09|0
1637927400000|2021-11-26 11:50:00|6769.9|6769.9|6767.16|6767.16|6770.19|6770.19|6764.88|6764.88|0
1637927700000|2021-11-26 11:55:00|6766.87|6766.87|6765.68|6765.68|6769.65|6769.65|6762.61|6762.61|0
1637928000000|2021-11-26 12:00:00|6766.03|6766.03|6778.61|6778.61|6778.61|6778.61|6766.03|6766.03|0
1637928300000|2021-11-26 12:05:00|6778.25|6778.25|6788.64|6788.64|6790.28|6790.28|6778.25|6778.25|0
1637928600000|2021-11-26 12:10:00|6788.34|6788.34|6787.53|6787.53|6789.29|6789.29|6785.13|6785.13|0
1637928900000|2021-11-26 12:15:00|6787.15|6787.15|6784.52|6784.52|6790.74|6790.74|6784.3|6784.3|0
1637929200000|2021-11-26 12:20:00|6783.89|6783.89|6778.84|6778.84|6785.41|6785.41|6777.6|6777.6|0
1637929500000|2021-11-26 12:25:00|6777.77|6777.77|6773.5|6773.5|6777.77|6777.77|6772.1|6772.1|0
1637929800000|2021-11-26 12:30:00|6774.49|6774.49|6774.92|6774.92|6779.67|6779.67|6774.49|6774.49|0
1637930100000|2021-11-26 12:35:00|6774.62|6774.62|6770.9|6770.9|6774.92|6774.92|6767.44|6767.44|0
1637930400000|2021-11-26 12:40:00|6770.72|6770.72|6777.86|6777.86|6778.27|6778.27|6769.73|6769.73|0
1637930700000|2021-11-26 12:45:00|6777.15|6777.15|6777.8|6777.8|6782.55|6782.55|6777.11|6777.11|0
1637931000000|2021-11-26 12:50:00|6777.45|6777.45|6771.88|6771.88|6778.39|6778.39|6770.49|6770.49|0
1637931300000|2021-11-26 12:55:00|6772.44|6772.44|6766.68|6766.68|6773.65|6773.65|6765.13|6765.13|0
1637931600000|2021-11-26 13:00:00|6766.32|6766.32|6765.36|6765.36|6769.36|6769.36|6758.89|6758.89|0
1637931900000|2021-11-26 13:05:00|6763.94|6763.94|6766.59|6766.59|6772.4|6772.4|6763.94|6763.94|0
1637932200000|2021-11-26 13:10:00|6766.4|6766.4|6763.13|6763.13|6770.69|6770.69|6762.59|6762.59|0
1637932500000|2021-11-26 13:15:00|6763.62|6763.62|6753.34|6753.34|6763.62|6763.62|6752.16|6752.16|0
1637932800000|2021-11-26 13:20:00|6753.05|6753.05|6761.04|6761.04|6763.2|6763.2|6752.91|6752.91|0
1637933100000|2021-11-26 13:25:00|6760.54|6760.54|6760.47|6760.47|6765.04|6765.04|6760.31|6760.31|0
1637933400000|2021-11-26 13:30:00|6760.09|6760.09|6756.45|6756.45|6760.09|6760.09|6754.79|6754.79|0
1637933700000|2021-11-26 13:35:00|6756.81|6756.81|6765.38|6765.38|6766.63|6766.63|6755.74|6755.74|0
1637934000000|2021-11-26 13:40:00|6765.03|6765.03|6755.86|6755.86|6766.77|6766.77|6755.86|6755.86|0
1637934300000|2021-11-26 13:45:00|6755.37|6755.37|6747.13|6747.13|6756.48|6756.48|6745.65|6745.65|0
1637934600000|2021-11-26 13:50:00|6747.42|6747.42|6755.06|6755.06|6755.06|6755.06|6746.08|6746.08|0
1637934900000|2021-11-26 13:55:00|6755.42|6755.42|6754.78|6754.78|6758.45|6758.45|6752.84|6752.84|0
1637935200000|2021-11-26 14:00:00|6754.49|6754.49|6753.28|6753.28|6755.78|6755.78|6750.45|6750.45|0
1637935500000|2021-11-26 14:05:00|6753.11|6753.11|6751.88|6751.88|6753.74|6753.74|6750.32|6750.32|0
1637935800000|2021-11-26 14:10:00|6751.24|6751.24|6746.32|6746.32|6752.64|6752.64|6746.32|6746.32|0
1637936100000|2021-11-26 14:15:00|6746.67|6746.67|6743.96|6743.96|6747.35|6747.35|6741.94|6741.94|0
1637936400000|2021-11-26 14:20:00|6744.25|6744.25|6752.18|6752.18|6752.91|6752.91|6743.9|6743.9|0
1637936700000|2021-11-26 14:25:00|6751.86|6751.86|6754.39|6754.39|6754.44|6754.44|6751.6|6751.6|0
1637937000000|2021-11-26 14:30:00|6754.1|6754.1|6749.83|6749.83|6755.66|6755.66|6747.25|6747.25|0
1637937300000|2021-11-26 14:35:00|6749.51|6749.51|6763.87|6763.87|6766.61|6766.61|6748.89|6748.89|0
1637937600000|2021-11-26 14:40:00|6763.51|6763.51|6746.8|6746.8|6763.89|6763.89|6745.62|6745.62|0
1637937900000|2021-11-26 14:45:00|6746.31|6746.31|6743.12|6743.12|6747.3|6747.3|6736.63|6736.63|0
1637938200000|2021-11-26 14:50:00|6743.62|6743.62|6752.31|6752.31|6754.78|6754.78|6743.26|6743.26|0
1637938500000|2021-11-26 14:55:00|6751.96|6751.96|6746.83|6746.83|6752.59|6752.59|6742.07|6742.07|0
1637938800000|2021-11-26 15:00:00|6746.33|6746.33|6747.3|6747.3|6752.54|6752.54|6744.27|6744.27|0
1637939100000|2021-11-26 15:05:00|6746.98|6746.98|6751.86|6751.86|6758.39|6758.39|6746.98|6746.98|0
1637939400000|2021-11-26 15:10:00|6751.5|6751.5|6737.4|6737.4|6752.05|6752.05|6736.47|6736.47|0
1637939700000|2021-11-26 15:15:00|6737.78|6737.78|6732.51|6732.51|6739.81|6739.81|6728.75|6728.75|0
1637940000000|2021-11-26 15:20:00|6732.33|6732.33|6751.06|6751.06|6753.6|6753.6|6732.33|6732.33|0
1637940300000|2021-11-26 15:25:00|6751.41|6751.41|6740.75|6740.75|6751.41|6751.41|6739.77|6739.77|0
1637940600000|2021-11-26 15:30:00|6739.76|6739.76|6737.18|6737.18|6740.76|6740.76|6732.1|6732.1|0
1637940900000|2021-11-26 15:35:00|6737.54|6737.54|6740.96|6740.96|6744.26|6744.26|6734.93|6734.93|0
1637941200000|2021-11-26 15:40:00|6740.67|6740.67|6733.58|6733.58|6746.02|6746.02|6732.48|6732.48|0
1637941500000|2021-11-26 15:45:00|6733.79|6733.79|6734.22|6734.22|6737.28|6737.28|6727.51|6727.51|0
1637941800000|2021-11-26 15:50:00|6734.91|6734.91|6749.15|6749.15|6749.15|6749.15|6729.96|6729.96|0
1637942100000|2021-11-26 15:55:00|6748.79|6748.79|6746.79|6746.79|6748.79|6748.79|6740.93|6740.93|0
1637942400000|2021-11-26 16:00:00|6746.41|6746.41|6737.01|6737.01|6746.41|6746.41|6734.68|6734.68|0
1637942700000|2021-11-26 16:05:00|6736.83|6736.83|6734.86|6734.86|6740.11|6740.11|6733.36|6733.36|0
1637943000000|2021-11-26 16:10:00|6735.05|6735.05|6721.81|6721.81|6738.03|6738.03|6721.81|6721.81|0
1637943300000|2021-11-26 16:15:00|6721.05|6721.05|6715.78|6715.78|6723.49|6723.49|6715.78|6715.78|0
1637943600000|2021-11-26 16:20:00|6716.16|6716.16|6709.2|6709.2|6718.27|6718.27|6706.33|6706.33|0
1637943900000|2021-11-26 16:25:00|6709.38|6709.38|6710.99|6710.99|6713.9|6713.9|6707.24|6707.24|0
1638173700000|2021-11-29 08:15:00|6792|6792|6781.89|6781.89|6794.78|6794.78|6780.4|6780.4|0
1638174000000|2021-11-29 08:20:00|6783.16|6783.16|6788.14|6788.14|6796.26|6796.26|6780.79|6780.79|0
1638174300000|2021-11-29 08:25:00|6788.63|6788.63|6774.7|6774.7|6789.7|6789.7|6773.06|6773.06|0
1638174600000|2021-11-29 08:30:00|6773.71|6773.71|6783.68|6783.68|6784.83|6784.83|6770.55|6770.55|0
1638174900000|2021-11-29 08:35:00|6784.18|6784.18|6771.69|6771.69|6784.39|6784.39|6771.69|6771.69|0
1638175200000|2021-11-29 08:40:00|6769.61|6769.61|6757.97|6757.97|6769.61|6769.61|6756.46|6756.46|0
1638175500000|2021-11-29 08:45:00|6758.46|6758.46|6748.16|6748.16|6760.99|6760.99|6748.16|6748.16|0
1638175800000|2021-11-29 08:50:00|6749.15|6749.15|6741.37|6741.37|6749.15|6749.15|6737.64|6737.64|0
1638176100000|2021-11-29 08:55:00|6740.81|6740.81|6746.8|6746.8|6747.17|6747.17|6736.94|6736.94|0
1638176400000|2021-11-29 09:00:00|6746.51|6746.51|6753.93|6753.93|6753.93|6753.93|6745.1|6745.1|0
1638176700000|2021-11-29 09:05:00|6753.64|6753.64|6766.83|6766.83|6773.67|6773.67|6753.05|6753.05|0
1638177000000|2021-11-29 09:10:00|6767.12|6767.12|6773.26|6773.26|6773.93|6773.93|6766.44|6766.44|0
1638177300000|2021-11-29 09:15:00|6773.55|6773.55|6759.61|6759.61|6775.56|6775.56|6757.86|6757.86|0
1638177600000|2021-11-29 09:20:00|6760.19|6760.19|6765.58|6765.58|6765.58|6765.58|6755.37|6755.37|0
1638177900000|2021-11-29 09:25:00|6765.09|6765.09|6767.01|6767.01|6767.33|6767.33|6762.83|6762.83|0
1638178200000|2021-11-29 09:30:00|6769.3|6769.3|6751.41|6751.41|6769.8|6769.8|6749.66|6749.66|0
1638178500000|2021-11-29 09:35:00|6751.73|6751.73|6746.65|6746.65|6752.08|6752.08|6741.65|6741.65|0
1638178800000|2021-11-29 09:40:00|6747.79|6747.79|6751.24|6751.24|6756.91|6756.91|6747.79|6747.79|0
1638179100000|2021-11-29 09:45:00|6751.56|6751.56|6763.11|6763.11|6763.11|6763.11|6751.2|6751.2|0
1638179400000|2021-11-29 09:50:00|6763.4|6763.4|6751.41|6751.41|6766.25|6766.25|6750.69|6750.69|0
1638179700000|2021-11-29 09:55:00|6751.7|6751.7|6739.21|6739.21|6754.27|6754.27|6739.21|6739.21|0
1638180000000|2021-11-29 10:00:00|6739.85|6739.85|6748.38|6748.38|6748.93|6748.93|6739.53|6739.53|0
1638180300000|2021-11-29 10:05:00|6748.74|6748.74|6743.69|6743.69|6748.91|6748.91|6741.58|6741.58|0
1638180600000|2021-11-29 10:10:00|6743.34|6743.34|6747.17|6747.17|6748.97|6748.97|6742.91|6742.91|0
1638180900000|2021-11-29 10:15:00|6746.41|6746.41|6757|6757|6757|6757|6744.11|6744.11|0
1638181200000|2021-11-29 10:20:00|6757.21|6757.21|6766.12|6766.12|6769.06|6769.06|6757.21|6757.21|0
1638181500000|2021-11-29 10:25:00|6765.83|6765.83|6763.46|6763.46|6767.41|6767.41|6762.44|6762.44|0
1638181800000|2021-11-29 10:30:00|6762.7|6762.7|6760.73|6760.73|6762.7|6762.7|6758.87|6758.87|0
1638182100000|2021-11-29 10:35:00|6759.74|6759.74|6751.84|6751.84|6759.74|6759.74|6751.07|6751.07|0
1638182400000|2021-11-29 10:40:00|6751.5|6751.5|6749.6|6749.6|6755.52|6755.52|6748.36|6748.36|0
1638182700000|2021-11-29 10:45:00|6749.31|6749.31|6751.41|6751.41|6752.18|6752.18|6746.92|6746.92|0
1638183000000|2021-11-29 10:50:00|6751.22|6751.22|6760.46|6760.46|6760.46|6760.46|6750.3|6750.3|0
1638183300000|2021-11-29 10:55:00|6760.14|6760.14|6761.23|6761.23|6764.55|6764.55|6758.54|6758.54|0
1638183600000|2021-11-29 11:00:00|6759.54|6759.54|6765.92|6765.92|6765.92|6765.92|6759.18|6759.18|0
1638183900000|2021-11-29 11:05:00|6765.56|6765.56|6762.98|6762.98|6768.06|6768.06|6762.62|6762.62|0
1638184200000|2021-11-29 11:10:00|6763.69|6763.69|6766.75|6766.75|6767.97|6767.97|6763.01|6763.01|0
1638184500000|2021-11-29 11:15:00|6767.1|6767.1|6767.11|6767.11|6768.43|6768.43|6764.52|6764.52|0
1638184800000|2021-11-29 11:20:00|6767.54|6767.54|6767.26|6767.26|6769.31|6769.31|6765|6765|0
1638185100000|2021-11-29 11:25:00|6766.96|6766.96|6762.92|6762.92|6768.27|6768.27|6762.92|6762.92|0
1638185400000|2021-11-29 11:30:00|6761.97|6761.97|6764.33|6764.33|6764.33|6764.33|6760.81|6760.81|0
1638185700000|2021-11-29 11:35:00|6764.71|6764.71|6764.27|6764.27|6766.66|6766.66|6763.94|6763.94|0
1638186000000|2021-11-29 11:40:00|6763.95|6763.95|6761.02|6761.02|6763.95|6763.95|6760.52|6760.52|0
1638186300000|2021-11-29 11:45:00|6761.51|6761.51|6763.54|6763.54|6764.55|6764.55|6761.51|6761.51|0
1638186600000|2021-11-29 11:50:00|6762.58|6762.58|6756.7|6756.7|6762.58|6762.58|6756.42|6756.42|0
1638186900000|2021-11-29 11:55:00|6756.38|6756.38|6758.12|6758.12|6759.4|6759.4|6756.38|6756.38|0
1638187200000|2021-11-29 12:00:00|6757.77|6757.77|6759.24|6759.24|6760.43|6760.43|6755.27|6755.27|0
1638187500000|2021-11-29 12:05:00|6759.06|6759.06|6753.23|6753.23|6759.43|6759.43|6752.83|6752.83|0
1638187800000|2021-11-29 12:10:00|6752.87|6752.87|6755.41|6755.41|6756.16|6756.16|6751.94|6751.94|0
1638188100000|2021-11-29 12:15:00|6755.77|6755.77|6760.88|6760.88|6762.44|6762.44|6755.77|6755.77|0
1638188400000|2021-11-29 12:20:00|6761.51|6761.51|6763.76|6763.76|6765.35|6765.35|6761.51|6761.51|0
1638188700000|2021-11-29 12:25:00|6763.95|6763.95|6763.01|6763.01|6767.69|6767.69|6762.52|6762.52|0
1638189000000|2021-11-29 12:30:00|6763.37|6763.37|6770.27|6770.27|6770.27|6770.27|6763.37|6763.37|0
1638189300000|2021-11-29 12:35:00|6770.83|6770.83|6779.4|6779.4|6779.4|6779.4|6769.59|6769.59|0
1638189600000|2021-11-29 12:40:00|6779.72|6779.72|6783.15|6783.15|6784.15|6784.15|6779.63|6779.63|0
1638189900000|2021-11-29 12:45:00|6783.51|6783.51|6783.01|6783.01|6784.41|6784.41|6781.67|6781.67|0
1638190200000|2021-11-29 12:50:00|6783.2|6783.2|6785.2|6785.2|6785.93|6785.93|6783.2|6783.2|0
1638190500000|2021-11-29 12:55:00|6784.88|6784.88|6789.78|6789.78|6790.14|6790.14|6784.56|6784.56|0
1638190800000|2021-11-29 13:00:00|6789.4|6789.4|6786.47|6786.47|6789.4|6789.4|6784.74|6784.74|0
1638191100000|2021-11-29 13:05:00|6786.16|6786.16|6784.3|6784.3|6788.56|6788.56|6783.81|6783.81|0
1638191400000|2021-11-29 13:10:00|6784.68|6784.68|6782.36|6782.36|6785.32|6785.32|6780.5|6780.5|0
1638191700000|2021-11-29 13:15:00|6782.68|6782.68|6785.92|6785.92|6786.27|6786.27|6782.68|6782.68|0
1638192000000|2021-11-29 13:20:00|6786.42|6786.42|6790.25|6790.25|6790.25|6790.25|6781.56|6781.56|0
1638192300000|2021-11-29 13:25:00|6790.61|6790.61|6786.26|6786.26|6790.61|6790.61|6783.71|6783.71|0
1638192600000|2021-11-29 13:30:00|6786.9|6786.9|6784.09|6784.09|6787.64|6787.64|6783.73|6783.73|0
1638192900000|2021-11-29 13:35:00|6784.27|6784.27|6781.58|6781.58|6784.27|6784.27|6780.07|6780.07|0
1638193200000|2021-11-29 13:40:00|6781.22|6781.22|6783.03|6783.03|6784.19|6784.19|6781.01|6781.01|0
1638193500000|2021-11-29 13:45:00|6783.52|6783.52|6789.03|6789.03|6789.03|6789.03|6783.52|6783.52|0
1638193800000|2021-11-29 13:50:00|6788.68|6788.68|6791.81|6791.81|6791.81|6791.81|6788.68|6788.68|0
1638194100000|2021-11-29 13:55:00|6792.16|6792.16|6795.36|6795.36|6795.36|6795.36|6791.77|6791.77|0
1638194400000|2021-11-29 14:00:00|6796.79|6796.79|6807.05|6807.05|6807.29|6807.29|6796.79|6796.79|0
1638194700000|2021-11-29 14:05:00|6807.76|6807.76|6814.31|6814.31|6816.07|6816.07|6807.76|6807.76|0
1638195000000|2021-11-29 14:10:00|6813.81|6813.81|6816.41|6816.41|6816.73|6816.73|6813.81|6813.81|0
1638195300000|2021-11-29 14:15:00|6816.77|6816.77|6816.22|6816.22|6818.54|6818.54|6815.86|6815.86|0
1638195600000|2021-11-29 14:20:00|6816.01|6816.01|6815.2|6815.2|6816.01|6816.01|6813.79|6813.79|0
1638195900000|2021-11-29 14:25:00|6814.9|6814.9|6813.6|6813.6|6815.25|6815.25|6810.78|6810.78|0
1638196200000|2021-11-29 14:30:00|6813.31|6813.31|6793.91|6793.91|6813.99|6813.99|6793.41|6793.41|0
1638196500000|2021-11-29 14:35:00|6793.59|6793.59|6791.75|6791.75|6795.48|6795.48|6787.47|6787.47|0
1638196800000|2021-11-29 14:40:00|6793.28|6793.28|6791.92|6791.92|6797.8|6797.8|6790.65|6790.65|0
1638197100000|2021-11-29 14:45:00|6791.6|6791.6|6790.95|6790.95|6792.65|6792.65|6786.16|6786.16|0
1638197400000|2021-11-29 14:50:00|6789.88|6789.88|6791.98|6791.98|6796.11|6796.11|6787.01|6787.01|0
1638197700000|2021-11-29 14:55:00|6791.27|6791.27|6801.16|6801.16|6809.45|6809.45|6790.79|6790.79|0
1638198000000|2021-11-29 15:00:00|6800.09|6800.09|6799.56|6799.56|6806.73|6806.73|6798.27|6798.27|0
1638198300000|2021-11-29 15:05:00|6799.07|6799.07|6801.69|6801.69|6805.85|6805.85|6796.34|6796.34|0
1638198600000|2021-11-29 15:10:00|6801.34|6801.34|6797.79|6797.79|6805.53|6805.53|6797.79|6797.79|0
1638198900000|2021-11-29 15:15:00|6797.47|6797.47|6796.14|6796.14|6797.66|6797.66|6792.46|6792.46|0
1638199200000|2021-11-29 15:20:00|6796.9|6796.9|6800.78|6800.78|6801.07|6801.07|6793.11|6793.11|0
1638199500000|2021-11-29 15:25:00|6800.42|6800.42|6785.04|6785.04|6801.59|6801.59|6785.04|6785.04|0
1638199800000|2021-11-29 15:30:00|6784.66|6784.66|6781.35|6781.35|6786.57|6786.57|6779.54|6779.54|0
1638200100000|2021-11-29 15:35:00|6781.67|6781.67|6771.6|6771.6|6787.9|6787.9|6771.09|6771.09|0
1638200400000|2021-11-29 15:40:00|6770.45|6770.45|6762.33|6762.33|6770.77|6770.77|6760.19|6760.19|0
1638200700000|2021-11-29 15:45:00|6762.69|6762.69|6760.14|6760.14|6766.67|6766.67|6760.14|6760.14|0
1638201000000|2021-11-29 15:50:00|6759.83|6759.83|6758.22|6758.22|6760.65|6760.65|6757.07|6757.07|0
1638201300000|2021-11-29 15:55:00|6758.43|6758.43|6765.21|6765.21|6766.06|6766.06|6757.35|6757.35|0
1638201600000|2021-11-29 16:00:00|6764.89|6764.89|6765.22|6765.22|6768.29|6768.29|6764.21|6764.21|0
1638201900000|2021-11-29 16:05:00|6765.04|6765.04|6769.4|6769.4|6770.6|6770.6|6764.63|6764.63|0
1638202200000|2021-11-29 16:10:00|6769.11|6769.11|6772.84|6772.84|6773.01|6773.01|6768.88|6768.88|0
1638202500000|2021-11-29 16:15:00|6772.63|6772.63|6769.76|6769.76|6775.68|6775.68|6769.76|6769.76|0
1638202800000|2021-11-29 16:20:00|6769.26|6769.26|6768.88|6768.88|6769.93|6769.93|6767.33|6767.33|0
1638203100000|2021-11-29 16:25:00|6768.58|6768.58|6756.28|6756.28|6768.96|6768.96|6755.56|6755.56|0
1638260100000|2021-11-30 08:15:00|6679.44|6679.44|6683.44|6683.44|6686|6686|6674.51|6674.51|0
1638260400000|2021-11-30 08:20:00|6683.93|6683.93|6688.32|6688.32|6691.03|6691.03|6682.24|6682.24|0
1638260700000|2021-11-30 08:25:00|6687.82|6687.82|6697.97|6697.97|6703.66|6703.66|6686.69|6686.69|0
1638261000000|2021-11-30 08:30:00|6697.48|6697.48|6692.61|6692.61|6697.48|6697.48|6687.55|6687.55|0
1638261300000|2021-11-30 08:35:00|6691.18|6691.18|6672.29|6672.29|6691.25|6691.25|6671.44|6671.44|0
1638261600000|2021-11-30 08:40:00|6670.77|6670.77|6668.31|6668.31|6676.51|6676.51|6663.66|6663.66|0
1638261900000|2021-11-30 08:45:00|6668.12|6668.12|6650.43|6650.43|6668.12|6668.12|6644.23|6644.23|0
1638262200000|2021-11-30 08:50:00|6651.3|6651.3|6665.51|6665.51|6666.47|6666.47|6651.01|6651.01|0
1638262500000|2021-11-30 08:55:00|6666.22|6666.22|6663.67|6663.67|6671.27|6671.27|6662.62|6662.62|0
1638262800000|2021-11-30 09:00:00|6663.09|6663.09|6642.37|6642.37|6663.09|6663.09|6638.52|6638.52|0
1638263100000|2021-11-30 09:05:00|6642.56|6642.56|6632.85|6632.85|6645.95|6645.95|6632.77|6632.77|0
1638263400000|2021-11-30 09:10:00|6632.48|6632.48|6632.45|6632.45|6633.64|6633.64|6626.66|6626.66|0
1638263700000|2021-11-30 09:15:00|6632.74|6632.74|6647.49|6647.49|6648.17|6648.17|6630.34|6630.34|0
1638264000000|2021-11-30 09:20:00|6649.02|6649.02|6643.59|6643.59|6652.67|6652.67|6640.75|6640.75|0
1638264300000|2021-11-30 09:25:00|6643.23|6643.23|6634.36|6634.36|6647.14|6647.14|6633.03|6633.03|0
1638264600000|2021-11-30 09:30:00|6634|6634|6639.36|6639.36|6639.36|6639.36|6625.53|6625.53|0
1638264900000|2021-11-30 09:35:00|6639.58|6639.58|6642.54|6642.54|6644.31|6644.31|6637.56|6637.56|0
1638265200000|2021-11-30 09:40:00|6644.03|6644.03|6642.67|6642.67|6649.61|6649.61|6642.32|6642.32|0
1638265500000|2021-11-30 09:45:00|6642.32|6642.32|6650.06|6650.06|6651.88|6651.88|6642.32|6642.32|0
1638265800000|2021-11-30 09:50:00|6648.79|6648.79|6659.52|6659.52|6660.16|6660.16|6648.41|6648.41|0
1638266100000|2021-11-30 09:55:00|6659.16|6659.16|6663.9|6663.9|6663.9|6663.9|6657.59|6657.59|0
1638266400000|2021-11-30 10:00:00|6664.22|6664.22|6659.91|6659.91|6668.76|6668.76|6659.53|6659.53|0
1638266700000|2021-11-30 10:05:00|6659.56|6659.56|6655.25|6655.25|6663.9|6663.9|6653.6|6653.6|0
1638267000000|2021-11-30 10:10:00|6655.61|6655.61|6658.02|6658.02|6659.87|6659.87|6654.7|6654.7|0
1638267300000|2021-11-30 10:15:00|6658.73|6658.73|6647.2|6647.2|6659.22|6659.22|6645.67|6645.67|0
1638267600000|2021-11-30 10:20:00|6646.89|6646.89|6636.95|6636.95|6646.89|6646.89|6635.74|6635.74|0
1638267900000|2021-11-30 10:25:00|6635.46|6635.46|6639.99|6639.99|6644.8|6644.8|6635.46|6635.46|0
1638268200000|2021-11-30 10:30:00|6640.31|6640.31|6654.42|6654.42|6654.57|6654.57|6638.81|6638.81|0
1638268500000|2021-11-30 10:35:00|6652.94|6652.94|6649.47|6649.47|6653.15|6653.15|6645.02|6645.02|0
1638268800000|2021-11-30 10:40:00|6650.61|6650.61|6651.74|6651.74|6653.76|6653.76|6650.61|6650.61|0
1638269100000|2021-11-30 10:45:00|6652.38|6652.38|6646.73|6646.73|6652.38|6652.38|6642.64|6642.64|0
1638269400000|2021-11-30 10:50:00|6647.23|6647.23|6647.07|6647.07|6649.68|6649.68|6643.73|6643.73|0
1638269700000|2021-11-30 10:55:00|6647.36|6647.36|6654.25|6654.25|6655.89|6655.89|6647.36|6647.36|0
1638270000000|2021-11-30 11:00:00|6654.57|6654.57|6648.31|6648.31|6658.12|6658.12|6648.31|6648.31|0
1638270300000|2021-11-30 11:05:00|6650.21|6650.21|6653.45|6653.45|6653.45|6653.45|6648.35|6648.35|0
1638270600000|2021-11-30 11:10:00|6653.13|6653.13|6647.9|6647.9|6654.91|6654.91|6647.9|6647.9|0
1638270900000|2021-11-30 11:15:00|6647.59|6647.59|6648.23|6648.23|6649.36|6649.36|6644.83|6644.83|0
1638271200000|2021-11-30 11:20:00|6648.59|6648.59|6651.69|6651.69|6652.64|6652.64|6647.05|6647.05|0
1638271500000|2021-11-30 11:25:00|6652.07|6652.07|6658.73|6658.73|6658.89|6658.89|6649.8|6649.8|0
1638271800000|2021-11-30 11:30:00|6659.08|6659.08|6661.73|6661.73|6663.93|6663.93|6659.08|6659.08|0
1638272100000|2021-11-30 11:35:00|6660.97|6660.97|6662.12|6662.12|6664.58|6664.58|6659.23|6659.23|0
1638272400000|2021-11-30 11:40:00|6664.02|6664.02|6668.6|6668.6|6668.6|6668.6|6664.02|6664.02|0
1638272700000|2021-11-30 11:45:00|6669.55|6669.55|6670.71|6670.71|6671.79|6671.79|6668.18|6668.18|0
1638273000000|2021-11-30 11:50:00|6671.07|6671.07|6673.37|6673.37|6674.14|6674.14|6669.93|6669.93|0
1638273300000|2021-11-30 11:55:00|6674.86|6674.86|6680.2|6680.2|6682.79|6682.79|6673.58|6673.58|0
1638273600000|2021-11-30 12:00:00|6679.88|6679.88|6682.42|6682.42|6683.38|6683.38|6678.61|6678.61|0
1638273900000|2021-11-30 12:05:00|6682.23|6682.23|6679.19|6679.19|6682.23|6682.23|6676.8|6676.8|0
1638274200000|2021-11-30 12:10:00|6679|6679|6679.95|6679.95|6679.97|6679.97|6678.05|6678.05|0
1638274500000|2021-11-30 12:15:00|6680.94|6680.94|6680.89|6680.89|6683.92|6683.92|6678.66|6678.66|0
1638274800000|2021-11-30 12:20:00|6680.33|6680.33|6689.3|6689.3|6689.3|6689.3|6680.14|6680.14|0
1638275100000|2021-11-30 12:25:00|6689.51|6689.51|6696.9|6696.9|6697.89|6697.89|6689.22|6689.22|0
1638275400000|2021-11-30 12:30:00|6696.54|6696.54|6686.98|6686.98|6696.54|6696.54|6686.98|6686.98|0
1638275700000|2021-11-30 12:35:00|6685.48|6685.48|6677.59|6677.59|6685.48|6685.48|6677.59|6677.59|0
1638276000000|2021-11-30 12:40:00|6677.97|6677.97|6674.09|6674.09|6679.42|6679.42|6673.59|6673.59|0
1638276300000|2021-11-30 12:45:00|6673.8|6673.8|6671.5|6671.5|6674.41|6674.41|6669.25|6669.25|0
1638276600000|2021-11-30 12:50:00|6670.74|6670.74|6664.97|6664.97|6670.74|6670.74|6664.97|6664.97|0
1638276900000|2021-11-30 12:55:00|6664.65|6664.65|6667.68|6667.68|6667.68|6667.68|6664.36|6664.36|0
1638277200000|2021-11-30 13:00:00|6667.49|6667.49|6665.27|6665.27|6670.54|6670.54|6665.27|6665.27|0
1638277500000|2021-11-30 13:05:00|6664.95|6664.95|6666.68|6666.68|6666.68|6666.68|6661.05|6661.05|0
1638277800000|2021-11-30 13:10:00|6667.18|6667.18|6661.84|6661.84|6670.62|6670.62|6661.84|6661.84|0
1638278100000|2021-11-30 13:15:00|6662.16|6662.16|6665.6|6665.6|6665.6|6665.6|6660.06|6660.06|0
1638278400000|2021-11-30 13:20:00|6665.98|6665.98|6655.38|6655.38|6667.86|6667.86|6654.81|6654.81|0
1638278700000|2021-11-30 13:25:00|6655.88|6655.88|6653.05|6653.05|6659.68|6659.68|6653.05|6653.05|0
1638279000000|2021-11-30 13:30:00|6653.37|6653.37|6658.02|6658.02|6658.51|6658.51|6647.77|6647.77|0
1638279300000|2021-11-30 13:35:00|6659.29|6659.29|6668.81|6668.81|6668.81|6668.81|6657.31|6657.31|0
1638279600000|2021-11-30 13:40:00|6668.39|6668.39|6673.8|6673.8|6673.8|6673.8|6668.39|6668.39|0
1638279900000|2021-11-30 13:45:00|6674.18|6674.18|6684.93|6684.93|6684.93|6684.93|6673.06|6673.06|0
1638280200000|2021-11-30 13:50:00|6686.53|6686.53|6690.53|6690.53|6694.46|6694.46|6686.23|6686.23|0
1638280500000|2021-11-30 13:55:00|6690.71|6690.71|6693.06|6693.06|6693.35|6693.35|6687.22|6687.22|0
1638280800000|2021-11-30 14:00:00|6692.63|6692.63|6688.84|6688.84|6694.68|6694.68|6687.31|6687.31|0
1638281100000|2021-11-30 14:05:00|6689.13|6689.13|6692.13|6692.13|6693.01|6693.01|6683.79|6683.79|0
1638281400000|2021-11-30 14:10:00|6690.35|6690.35|6697.57|6697.57|6699.41|6699.41|6690.35|6690.35|0
1638281700000|2021-11-30 14:15:00|6697.21|6697.21|6700.84|6700.84|6703.64|6703.64|6697.21|6697.21|0
1638282000000|2021-11-30 14:20:00|6700.46|6700.46|6707.75|6707.75|6708.71|6708.71|6700.46|6700.46|0
1638282300000|2021-11-30 14:25:00|6708.13|6708.13|6709.23|6709.23|6711.36|6711.36|6705.67|6705.67|0
1638282600000|2021-11-30 14:30:00|6710.82|6710.82|6708.36|6708.36|6715.75|6715.75|6706.72|6706.72|0
1638282900000|2021-11-30 14:35:00|6708.01|6708.01|6707.68|6707.68|6709.54|6709.54|6699.55|6699.55|0
1638283200000|2021-11-30 14:40:00|6708.63|6708.63|6717.56|6717.56|6719.12|6719.12|6708.47|6708.47|0
1638283500000|2021-11-30 14:45:00|6717.85|6717.85|6709.81|6709.81|6719.29|6719.29|6708.49|6708.49|0
1638283800000|2021-11-30 14:50:00|6709.43|6709.43|6704.4|6704.4|6710.87|6710.87|6703.15|6703.15|0
1638284100000|2021-11-30 14:55:00|6703.26|6703.26|6713.67|6713.67|6716.88|6716.88|6703.26|6703.26|0
1638284400000|2021-11-30 15:00:00|6713.31|6713.31|6716.17|6716.17|6716.17|6716.17|6706.27|6706.27|0
1638284700000|2021-11-30 15:05:00|6717.11|6717.11|6726.62|6726.62|6735.1|6735.1|6717.11|6717.11|0
1638285000000|2021-11-30 15:10:00|6726.44|6726.44|6722.82|6722.82|6729.58|6729.58|6722.82|6722.82|0
1638285300000|2021-11-30 15:15:00|6722.44|6722.44|6730.14|6730.14|6736.1|6736.1|6722.44|6722.44|0
1638285600000|2021-11-30 15:20:00|6729.83|6729.83|6729.05|6729.05|6731.53|6731.53|6726.22|6726.22|0
1638285900000|2021-11-30 15:25:00|6729.43|6729.43|6750.2|6750.2|6750.22|6750.22|6728.52|6728.52|0
1638286200000|2021-11-30 15:30:00|6751.36|6751.36|6760.8|6760.8|6763.54|6763.54|6744.54|6744.54|0
1638286500000|2021-11-30 15:35:00|6761.09|6761.09|6747.59|6747.59|6766.13|6766.13|6741.34|6741.34|0
1638286800000|2021-11-30 15:40:00|6747.09|6747.09|6741.61|6741.61|6751.42|6751.42|6740.3|6740.3|0
1638287100000|2021-11-30 15:45:00|6741.42|6741.42|6735.54|6735.54|6748.82|6748.82|6735.54|6735.54|0
1638287400000|2021-11-30 15:50:00|6735.35|6735.35|6719.12|6719.12|6735.35|6735.35|6718.93|6718.93|0
1638287700000|2021-11-30 15:55:00|6718|6718|6702.15|6702.15|6720.91|6720.91|6702.15|6702.15|0
1638288000000|2021-11-30 16:00:00|6701.78|6701.78|6712.93|6712.93|6712.93|6712.93|6698.33|6698.33|0
1638288300000|2021-11-30 16:05:00|6713.25|6713.25|6715.99|6715.99|6718.86|6718.86|6711.02|6711.02|0
1638288600000|2021-11-30 16:10:00|6715.67|6715.67|6730.8|6730.8|6730.8|6730.8|6715.67|6715.67|0
1638288900000|2021-11-30 16:15:00|6730.45|6730.45|6734.94|6734.94|6743.07|6743.07|6730.42|6730.42|0
1638289200000|2021-11-30 16:20:00|6735.29|6735.29|6725.81|6725.81|6740.88|6740.88|6724.63|6724.63|0
1638289500000|2021-11-30 16:25:00|6725.43|6725.43|6689.97|6689.97|6734.46|6734.46|6689.97|6689.97|0
1638346500000|2021-12-01 08:15:00|6762.05|6762.05|6762.63|6762.63|6768.21|6768.21|6760.63|6760.63|0
1638346800000|2021-12-01 08:20:00|6762.33|6762.33|6755.18|6755.18|6762.33|6762.33|6753.89|6753.89|0
1638347100000|2021-12-01 08:25:00|6755.55|6755.55|6750.41|6750.41|6757.79|6757.79|6747.86|6747.86|0
1638347400000|2021-12-01 08:30:00|6750.06|6750.06|6754.7|6754.7|6755.16|6755.16|6743.43|6743.43|0
1638347700000|2021-12-01 08:35:00|6754.89|6754.89|6754.9|6754.9|6755.44|6755.44|6747.13|6747.13|0
1638348000000|2021-12-01 08:40:00|6754.59|6754.59|6750.67|6750.67|6758.67|6758.67|6750.35|6750.35|0
1638348300000|2021-12-01 08:45:00|6750.17|6750.17|6759.38|6759.38|6759.5|6759.5|6747.76|6747.76|0
1638348600000|2021-12-01 08:50:00|6760.37|6760.37|6767.45|6767.45|6768.72|6768.72|6758.48|6758.48|0
1638348900000|2021-12-01 08:55:00|6767.77|6767.77|6781.48|6781.48|6781.48|6781.48|6767.48|6767.48|0
1638349200000|2021-12-01 09:00:00|6781.1|6781.1|6792.46|6792.46|6792.78|6792.78|6780.47|6780.47|0
1638349500000|2021-12-01 09:05:00|6792.96|6792.96|6807.71|6807.71|6808.78|6808.78|6792.96|6792.96|0
1638349800000|2021-12-01 09:10:00|6807.2|6807.2|6802.94|6802.94|6809.26|6809.26|6801.48|6801.48|0
1638350100000|2021-12-01 09:15:00|6803.32|6803.32|6807.44|6807.44|6812.8|6812.8|6803.32|6803.32|0
1638350400000|2021-12-01 09:20:00|6807.62|6807.62|6784.1|6784.1|6808.5|6808.5|6783.72|6783.72|0
1638350700000|2021-12-01 09:25:00|6783.11|6783.11|6792.25|6792.25|6792.25|6792.25|6781.52|6781.52|0
1638351000000|2021-12-01 09:30:00|6792.06|6792.06|6790.04|6790.04|6793.41|6793.41|6787.25|6787.25|0
1638351300000|2021-12-01 09:35:00|6789.74|6789.74|6797.45|6797.45|6797.45|6797.45|6788.25|6788.25|0
1638351600000|2021-12-01 09:40:00|6797.94|6797.94|6793.46|6793.46|6798.16|6798.16|6786.69|6786.69|0
1638351900000|2021-12-01 09:45:00|6795.44|6795.44|6787.64|6787.64|6795.44|6795.44|6782.91|6782.91|0
1638352200000|2021-12-01 09:50:00|6787.93|6787.93|6785.98|6785.98|6792.3|6792.3|6784.9|6784.9|0
1638352500000|2021-12-01 09:55:00|6786.34|6786.34|6788.21|6788.21|6793.45|6793.45|6785.98|6785.98|0
1638352800000|2021-12-01 10:00:00|6788.59|6788.59|6791.77|6791.77|6796.21|6796.21|6788.59|6788.59|0
1638353100000|2021-12-01 10:05:00|6791.41|6791.41|6787.64|6787.64|6792.34|6792.34|6786.5|6786.5|0
1638353400000|2021-12-01 10:10:00|6788|6788|6784.82|6784.82|6789.89|6789.89|6784.63|6784.63|0
1638353700000|2021-12-01 10:15:00|6786.31|6786.31|6791.87|6791.87|6791.87|6791.87|6785.5|6785.5|0
1638354000000|2021-12-01 10:20:00|6791.58|6791.58|6789.06|6789.06|6791.88|6791.88|6787.7|6787.7|0
1638354300000|2021-12-01 10:25:00|6789.42|6789.42|6786.71|6786.71|6791.08|6791.08|6785.36|6785.36|0
1638354600000|2021-12-01 10:30:00|6786.08|6786.08|6787.77|6787.77|6788.41|6788.41|6784.01|6784.01|0
1638354900000|2021-12-01 10:35:00|6788.15|6788.15|6796.73|6796.73|6796.73|6796.73|6788.15|6788.15|0
1638355200000|2021-12-01 10:40:00|6796.43|6796.43|6794.57|6794.57|6797.88|6797.88|6794.57|6794.57|0
1638355500000|2021-12-01 10:45:00|6794.38|6794.38|6798.08|6798.08|6799.09|6799.09|6791.46|6791.46|0
1638355800000|2021-12-01 10:50:00|6797.76|6797.76|6797.72|6797.72|6799.87|6799.87|6793.27|6793.27|0
1638356100000|2021-12-01 10:55:00|6797.53|6797.53|6796.19|6796.19|6798.75|6798.75|6796.19|6796.19|0
1638356400000|2021-12-01 11:00:00|6796.55|6796.55|6791.14|6791.14|6798.47|6798.47|6791.14|6791.14|0
1638356700000|2021-12-01 11:05:00|6790.96|6790.96|6794.12|6794.12|6795.65|6795.65|6790.33|6790.33|0
1638357000000|2021-12-01 11:10:00|6794.7|6794.7|6788.83|6788.83|6795.06|6795.06|6788.83|6788.83|0
1638357300000|2021-12-01 11:15:00|6789.12|6789.12|6786.97|6786.97|6789.12|6789.12|6784.28|6784.28|0
1638357600000|2021-12-01 11:20:00|6787.29|6787.29|6788.16|6788.16|6793.25|6793.25|6786.21|6786.21|0
1638357900000|2021-12-01 11:25:00|6787.53|6787.53|6783.46|6783.46|6789.8|6789.8|6783.08|6783.08|0
1638358200000|2021-12-01 11:30:00|6783.1|6783.1|6785.46|6785.46|6785.86|6785.86|6783.1|6783.1|0
1638358500000|2021-12-01 11:35:00|6785.78|6785.78|6781.96|6781.96|6789.05|6789.05|6781.21|6781.21|0
1638358800000|2021-12-01 11:40:00|6782.34|6782.34|6781.29|6781.29|6783.2|6783.2|6780.64|6780.64|0
1638359100000|2021-12-01 11:45:00|6781.6|6781.6|6781.95|6781.95|6781.95|6781.95|6779.02|6779.02|0
1638359400000|2021-12-01 11:50:00|6781.59|6781.59|6790|6790|6790|6790|6781.59|6781.59|0
1638359700000|2021-12-01 11:55:00|6790.35|6790.35|6788.22|6788.22|6790.35|6790.35|6786.89|6786.89|0
1638360000000|2021-12-01 12:00:00|6788.57|6788.57|6786.83|6786.83|6791.44|6791.44|6786.83|6786.83|0
1638360300000|2021-12-01 12:05:00|6786.48|6786.48|6781.44|6781.44|6787.19|6787.19|6780.84|6780.84|0
1638360600000|2021-12-01 12:10:00|6781.76|6781.76|6783.35|6783.35|6784.08|6784.08|6781.39|6781.39|0
1638360900000|2021-12-01 12:15:00|6783.16|6783.16|6788.66|6788.66|6791.83|6791.83|6783.16|6783.16|0
1638361200000|2021-12-01 12:20:00|6788.95|6788.95|6792.86|6792.86|6793.11|6793.11|6788.18|6788.18|0
1638361500000|2021-12-01 12:25:00|6792.22|6792.22|6795.79|6795.79|6797.77|6797.77|6790.93|6790.93|0
1638361800000|2021-12-01 12:30:00|6795.44|6795.44|6792.33|6792.33|6798.71|6798.71|6792.33|6792.33|0
1638362100000|2021-12-01 12:35:00|6792.15|6792.15|6790.57|6790.57|6792.62|6792.62|6790.22|6790.22|0
1638362400000|2021-12-01 12:40:00|6790.22|6790.22|6791.47|6791.47|6793.14|6793.14|6789.93|6789.93|0
1638362700000|2021-12-01 12:45:00|6791.84|6791.84|6795.11|6795.11|6795.11|6795.11|6788.21|6788.21|0
1638363000000|2021-12-01 12:50:00|6794.34|6794.34|6794.08|6794.08|6795.84|6795.84|6793.01|6793.01|0
1638363300000|2021-12-01 12:55:00|6794.37|6794.37|6795.76|6795.76|6798.21|6798.21|6794.26|6794.26|0
1638363600000|2021-12-01 13:00:00|6796.32|6796.32|6794.29|6794.29|6797.06|6797.06|6791.94|6791.94|0
1638363900000|2021-12-01 13:05:00|6794.78|6794.78|6794.7|6794.7|6795.58|6795.58|6793.19|6793.19|0
1638364200000|2021-12-01 13:10:00|6794.34|6794.34|6793.68|6793.68|6795.28|6795.28|6792.67|6792.67|0
1638364500000|2021-12-01 13:15:00|6794|6794|6798.06|6798.06|6798.5|6798.5|6794|6794|0
1638364800000|2021-12-01 13:20:00|6797.71|6797.71|6798.75|6798.75|6799.5|6799.5|6797.18|6797.18|0
1638365100000|2021-12-01 13:25:00|6797.99|6797.99|6803.29|6803.29|6803.91|6803.91|6797.99|6797.99|0
1638365400000|2021-12-01 13:30:00|6803.59|6803.59|6811.66|6811.66|6811.96|6811.96|6803.59|6803.59|0
1638365700000|2021-12-01 13:35:00|6811.37|6811.37|6809.86|6809.86|6812.12|6812.12|6808.5|6808.5|0
1638366000000|2021-12-01 13:40:00|6810.57|6810.57|6812.36|6812.36|6812.49|6812.49|6809.45|6809.45|0
1638366300000|2021-12-01 13:45:00|6812.18|6812.18|6813.02|6813.02|6813.23|6813.23|6811.18|6811.18|0
1638366600000|2021-12-01 13:50:00|6812.84|6812.84|6811.91|6811.91|6816|6816|6810.03|6810.03|0
1638366900000|2021-12-01 13:55:00|6812.1|6812.1|6811.66|6811.66|6813.14|6813.14|6810.66|6810.66|0
1638367200000|2021-12-01 14:00:00|6811.34|6811.34|6809.91|6809.91|6815.86|6815.86|6809.82|6809.82|0
1638367500000|2021-12-01 14:05:00|6808.77|6808.77|6805.06|6805.06|6810.54|6810.54|6805.06|6805.06|0
1638367800000|2021-12-01 14:10:00|6805.38|6805.38|6798.07|6798.07|6805.38|6805.38|6798.07|6798.07|0
1638368100000|2021-12-01 14:15:00|6797.88|6797.88|6792.99|6792.99|6797.88|6797.88|6792.49|6792.49|0
1638368400000|2021-12-01 14:20:00|6792.7|6792.7|6788.49|6788.49|6793.05|6793.05|6787.48|6787.48|0
1638368700000|2021-12-01 14:25:00|6788.06|6788.06|6784.33|6784.33|6789.68|6789.68|6782.07|6782.07|0
1638369000000|2021-12-01 14:30:00|6784.03|6784.03|6771|6771|6785.77|6785.77|6771|6771|0
1638369300000|2021-12-01 14:35:00|6770.58|6770.58|6769.25|6769.25|6774.25|6774.25|6769.17|6769.17|0
1638369600000|2021-12-01 14:40:00|6768.35|6768.35|6766.84|6766.84|6770.4|6770.4|6761.76|6761.76|0
1638369900000|2021-12-01 14:45:00|6767.22|6767.22|6780.67|6780.67|6780.67|6780.67|6766.48|6766.48|0
1638370200000|2021-12-01 14:50:00|6780.86|6780.86|6781.03|6781.03|6781.48|6781.48|6776.19|6776.19|0
1638370500000|2021-12-01 14:55:00|6780.67|6780.67|6780.83|6780.83|6780.98|6780.98|6776.62|6776.62|0
1638370800000|2021-12-01 15:00:00|6780.52|6780.52|6783.55|6783.55|6785.78|6785.78|6775.64|6775.64|0
1638371100000|2021-12-01 15:05:00|6783.9|6783.9|6796.4|6796.4|6797.86|6797.86|6783.07|6783.07|0
1638371400000|2021-12-01 15:10:00|6797.04|6797.04|6788.41|6788.41|6799.02|6799.02|6788.41|6788.41|0
1638371700000|2021-12-01 15:15:00|6788.09|6788.09|6783.24|6783.24|6790.05|6790.05|6782.25|6782.25|0
1638372000000|2021-12-01 15:20:00|6783.62|6783.62|6784.23|6784.23|6784.55|6784.55|6776.28|6776.28|0
1638372300000|2021-12-01 15:25:00|6784.73|6784.73|6770.79|6770.79|6786.96|6786.96|6770.67|6770.67|0
1638372600000|2021-12-01 15:30:00|6771.14|6771.14|6779.84|6779.84|6782.88|6782.88|6770.77|6770.77|0
1638372900000|2021-12-01 15:35:00|6779.2|6779.2|6778.15|6778.15|6781.93|6781.93|6776.84|6776.84|0
1638373200000|2021-12-01 15:40:00|6777.77|6777.77|6782.43|6782.43|6782.61|6782.61|6770.59|6770.59|0
1638373500000|2021-12-01 15:45:00|6782.75|6782.75|6787.42|6787.42|6791.09|6791.09|6782.75|6782.75|0
1638373800000|2021-12-01 15:50:00|6786.78|6786.78|6792.45|6792.45|6792.45|6792.45|6785.82|6785.82|0
1638374100000|2021-12-01 15:55:00|6792.74|6792.74|6791.97|6791.97|6795.43|6795.43|6791.66|6791.66|0
1638374400000|2021-12-01 16:00:00|6792.27|6792.27|6795.68|6795.68|6796.31|6796.31|6792.27|6792.27|0
1638374700000|2021-12-01 16:05:00|6796.06|6796.06|6804.4|6804.4|6806.58|6806.58|6795.14|6795.14|0
1638375000000|2021-12-01 16:10:00|6803.45|6803.45|6818.08|6818.08|6818.08|6818.08|6802.62|6802.62|0
1638375300000|2021-12-01 16:15:00|6817.89|6817.89|6822.71|6822.71|6824.1|6824.1|6816.93|6816.93|0
1638375600000|2021-12-01 16:20:00|6822.39|6822.39|6823.02|6823.02|6824.3|6824.3|6819.95|6819.95|0
1638375900000|2021-12-01 16:25:00|6822.66|6822.66|6805.7|6805.7|6823.45|6823.45|6805.7|6805.7|0
1638432900000|2021-12-02 08:15:00|6732.37|6732.37|6746.18|6746.18|6747.38|6747.38|6731.11|6731.11|0
1638433200000|2021-12-02 08:20:00|6745.31|6745.31|6752.48|6752.48|6756.39|6756.39|6743.82|6743.82|0
1638433500000|2021-12-02 08:25:00|6752.77|6752.77|6764.46|6764.46|6767.63|6767.63|6752.77|6752.77|0
1638433800000|2021-12-02 08:30:00|6762.95|6762.95|6740.03|6740.03|6762.95|6762.95|6739.41|6739.41|0
1638434100000|2021-12-02 08:35:00|6740.61|6740.61|6738.02|6738.02|6749.43|6749.43|6736.09|6736.09|0
1638434400000|2021-12-02 08:40:00|6737.26|6737.26|6740.44|6740.44|6742.29|6742.29|6736.49|6736.49|0
1638434700000|2021-12-02 08:45:00|6743.11|6743.11|6746.89|6746.89|6746.89|6746.89|6741.8|6741.8|0
1638435000000|2021-12-02 08:50:00|6747.6|6747.6|6749.64|6749.64|6752.31|6752.31|6747.28|6747.28|0
1638435300000|2021-12-02 08:55:00|6748.68|6748.68|6745.07|6745.07|6751.09|6751.09|6742.79|6742.79|0
1638435600000|2021-12-02 09:00:00|6744.89|6744.89|6748.5|6748.5|6750.98|6750.98|6740.59|6740.59|0
1638435900000|2021-12-02 09:05:00|6748.15|6748.15|6761.76|6761.76|6761.76|6761.76|6748.15|6748.15|0
1638436200000|2021-12-02 09:10:00|6762.47|6762.47|6776.55|6776.55|6776.55|6776.55|6762.47|6762.47|0
1638436500000|2021-12-02 09:15:00|6777.5|6777.5|6789.59|6789.59|6789.59|6789.59|6777.08|6777.08|0
1638436800000|2021-12-02 09:20:00|6789.27|6789.27|6789.19|6789.19|6791.1|6791.1|6783.65|6783.65|0
1638437100000|2021-12-02 09:25:00|6788.43|6788.43|6785.85|6785.85|6788.43|6788.43|6781.62|6781.62|0
1638437400000|2021-12-02 09:30:00|6785.49|6785.49|6786.16|6786.16|6786.59|6786.59|6780.93|6780.93|0
1638437700000|2021-12-02 09:35:00|6786.3|6786.3|6783.96|6783.96|6788.52|6788.52|6783.64|6783.64|0
1638438000000|2021-12-02 09:40:00|6784.31|6784.31|6773.77|6773.77|6787.17|6787.17|6773.38|6773.38|0
1638438300000|2021-12-02 09:45:00|6772.81|6772.81|6777.65|6777.65|6778.55|6778.55|6770.8|6770.8|0
1638438600000|2021-12-02 09:50:00|6777.29|6777.29|6776.97|6776.97|6778.63|6778.63|6775.89|6775.89|0
1638438900000|2021-12-02 09:55:00|6776.59|6776.59|6781.31|6781.31|6783.42|6783.42|6775.92|6775.92|0
1638439200000|2021-12-02 10:00:00|6780.81|6780.81|6780.52|6780.52|6782.64|6782.64|6777.57|6777.57|0
1638439500000|2021-12-02 10:05:00|6780.17|6780.17|6781.69|6781.69|6783.48|6783.48|6779.66|6779.66|0
1638439800000|2021-12-02 10:10:00|6781.48|6781.48|6764.93|6764.93|6781.69|6781.69|6764.62|6764.62|0
1638440100000|2021-12-02 10:15:00|6764.55|6764.55|6765.78|6765.78|6765.78|6765.78|6758.85|6758.85|0
1638440400000|2021-12-02 10:20:00|6765.49|6765.49|6773.18|6773.18|6773.18|6773.18|6763.58|6763.58|0
1638440700000|2021-12-02 10:25:00|6772.83|6772.83|6771.71|6771.71|6774.77|6774.77|6771|6771|0
1638441000000|2021-12-02 10:30:00|6771.39|6771.39|6768.31|6768.31|6771.39|6771.39|6765.06|6765.06|0
1638441300000|2021-12-02 10:35:00|6769.19|6769.19|6773.93|6773.93|6773.93|6773.93|6766.94|6766.94|0
1638441600000|2021-12-02 10:40:00|6775.35|6775.35|6771.94|6771.94|6775.35|6775.35|6771.58|6771.58|0
1638441900000|2021-12-02 10:45:00|6771.58|6771.58|6776.14|6776.14|6776.43|6776.43|6770.06|6770.06|0
1638442200000|2021-12-02 10:50:00|6776.46|6776.46|6783.36|6783.36|6783.36|6783.36|6776.46|6776.46|0
1638442500000|2021-12-02 10:55:00|6782.98|6782.98|6785.49|6785.49|6787.53|6787.53|6782.98|6782.98|0
1638442800000|2021-12-02 11:00:00|6785.78|6785.78|6780.52|6780.52|6786.48|6786.48|6779.85|6779.85|0
1638443100000|2021-12-02 11:05:00|6780.2|6780.2|6782.76|6782.76|6784.99|6784.99|6779.71|6779.71|0
1638443400000|2021-12-02 11:10:00|6783.12|6783.12|6778.79|6778.79|6784.14|6784.14|6777.69|6777.69|0
1638443700000|2021-12-02 11:15:00|6778.48|6778.48|6775.22|6775.22|6779.06|6779.06|6774.86|6774.86|0
1638444000000|2021-12-02 11:20:00|6774.9|6774.9|6771.01|6771.01|6776.52|6776.52|6771.01|6771.01|0
1638444300000|2021-12-02 11:25:00|6770.7|6770.7|6771.38|6771.38|6772.43|6772.43|6769.74|6769.74|0
1638444600000|2021-12-02 11:30:00|6772.02|6772.02|6766.77|6766.77|6773.01|6773.01|6766.41|6766.41|0
1638444900000|2021-12-02 11:35:00|6766.45|6766.45|6762.98|6762.98|6767.27|6767.27|6762.66|6762.66|0
1638445200000|2021-12-02 11:40:00|6763.74|6763.74|6761.65|6761.65|6765.31|6765.31|6760.63|6760.63|0
1638445500000|2021-12-02 11:45:00|6762.03|6762.03|6765.97|6765.97|6766.96|6766.96|6761.82|6761.82|0
1638445800000|2021-12-02 11:50:00|6765.65|6765.65|6763.82|6763.82|6766.54|6766.54|6762.78|6762.78|0
1638446100000|2021-12-02 11:55:00|6764.17|6764.17|6759.2|6759.2|6764.25|6764.25|6759.2|6759.2|0
1638446400000|2021-12-02 12:00:00|6758.88|6758.88|6762.21|6762.21|6765.47|6765.47|6758.15|6758.15|0
1638446700000|2021-12-02 12:05:00|6761.53|6761.53|6753.2|6753.2|6761.53|6761.53|6752.82|6752.82|0
1638447000000|2021-12-02 12:10:00|6753.97|6753.97|6753.93|6753.93|6756.19|6756.19|6749.87|6749.87|0
1638447300000|2021-12-02 12:15:00|6754.31|6754.31|6751.37|6751.37|6754.31|6754.31|6751.37|6751.37|0
1638447600000|2021-12-02 12:20:00|6752.01|6752.01|6755.85|6755.85|6757.4|6757.4|6752.01|6752.01|0
1638447900000|2021-12-02 12:25:00|6755.49|6755.49|6753.05|6753.05|6755.49|6755.49|6749.91|6749.91|0
1638448200000|2021-12-02 12:30:00|6752.73|6752.73|6749.92|6749.92|6755.63|6755.63|6749.57|6749.57|0
1638448500000|2021-12-02 12:35:00|6747.94|6747.94|6743.86|6743.86|6748.06|6748.06|6743.51|6743.51|0
1638448800000|2021-12-02 12:40:00|6743.23|6743.23|6738.13|6738.13|6743.23|6743.23|6736.09|6736.09|0
1638449100000|2021-12-02 12:45:00|6738.63|6738.63|6740.89|6740.89|6744.58|6744.58|6738.63|6738.63|0
1638449400000|2021-12-02 12:50:00|6741.21|6741.21|6750.19|6750.19|6750.19|6750.19|6741.21|6741.21|0
1638449700000|2021-12-02 12:55:00|6751.34|6751.34|6753.84|6753.84|6754.37|6754.37|6751.34|6751.34|0
1638450000000|2021-12-02 13:00:00|6753.49|6753.49|6756.11|6756.11|6756.11|6756.11|6751.4|6751.4|0
1638450300000|2021-12-02 13:05:00|6756.99|6756.99|6755.12|6755.12|6758.34|6758.34|6754.74|6754.74|0
1638450600000|2021-12-02 13:10:00|6754.74|6754.74|6751.4|6751.4|6754.74|6754.74|6749.66|6749.66|0
1638450900000|2021-12-02 13:15:00|6751.08|6751.08|6752.73|6752.73|6753.49|6753.49|6749.61|6749.61|0
1638451200000|2021-12-02 13:20:00|6751.3|6751.3|6742.9|6742.9|6751.3|6751.3|6742.9|6742.9|0
1638451500000|2021-12-02 13:25:00|6742.52|6742.52|6743.95|6743.95|6743.95|6743.95|6740.8|6740.8|0
1638451800000|2021-12-02 13:30:00|6743.57|6743.57|6751.12|6751.12|6751.12|6751.12|6743.57|6743.57|0
1638452100000|2021-12-02 13:35:00|6750.35|6750.35|6738.55|6738.55|6750.64|6750.64|6738.55|6738.55|0
1638452400000|2021-12-02 13:40:00|6738.9|6738.9|6732.73|6732.73|6738.9|6738.9|6732.02|6732.02|0
1638452700000|2021-12-02 13:45:00|6732.35|6732.35|6728.94|6728.94|6733.67|6733.67|6725.64|6725.64|0
1638453000000|2021-12-02 13:50:00|6728.62|6728.62|6727.75|6727.75|6730.02|6730.02|6726.46|6726.46|0
1638453300000|2021-12-02 13:55:00|6727.39|6727.39|6727.1|6727.1|6728.67|6728.67|6724.98|6724.98|0
1638453600000|2021-12-02 14:00:00|6726.74|6726.74|6720.01|6720.01|6729.08|6729.08|6720.01|6720.01|0
1638453900000|2021-12-02 14:05:00|6719.8|6719.8|6717.72|6717.72|6720|6720|6716.15|6716.15|0
1638454200000|2021-12-02 14:10:00|6717.91|6717.91|6726.06|6726.06|6726.06|6726.06|6717.91|6717.91|0
1638454500000|2021-12-02 14:15:00|6726.38|6726.38|6728.66|6728.66|6728.66|6728.66|6723.99|6723.99|0
1638454800000|2021-12-02 14:20:00|6728.3|6728.3|6730.01|6730.01|6731.48|6731.48|6726.8|6726.8|0
1638455100000|2021-12-02 14:25:00|6730.39|6730.39|6740.09|6740.09|6741.08|6741.08|6730.39|6730.39|0
1638455400000|2021-12-02 14:30:00|6739.71|6739.71|6738.91|6738.91|6745.93|6745.93|6738.91|6738.91|0
1638455700000|2021-12-02 14:35:00|6739.9|6739.9|6766.28|6766.28|6766.28|6766.28|6735.14|6735.14|0
1638456000000|2021-12-02 14:40:00|6766.57|6766.57|6772.28|6772.28|6772.58|6772.58|6763.96|6763.96|0
1638456300000|2021-12-02 14:45:00|6771.57|6771.57|6772.73|6772.73|6776.27|6776.27|6770.86|6770.86|0
1638456600000|2021-12-02 14:50:00|6772.92|6772.92|6779.34|6779.34|6780.1|6780.1|6772.92|6772.92|0
1638456900000|2021-12-02 14:55:00|6778.98|6778.98|6776.57|6776.57|6779.65|6779.65|6772.15|6772.15|0
1638457200000|2021-12-02 15:00:00|6777.28|6777.28|6770.41|6770.41|6777.28|6777.28|6756.21|6756.21|0
1638457500000|2021-12-02 15:05:00|6770.12|6770.12|6763.5|6763.5|6772.23|6772.23|6762.51|6762.51|0
1638457800000|2021-12-02 15:10:00|6763.88|6763.88|6761.67|6761.67|6763.88|6763.88|6749.65|6749.65|0
1638458100000|2021-12-02 15:15:00|6761.99|6761.99|6748.25|6748.25|6762.89|6762.89|6746.61|6746.61|0
1638458400000|2021-12-02 15:20:00|6746.34|6746.34|6755.51|6755.51|6755.51|6755.51|6740.36|6740.36|0
1638458700000|2021-12-02 15:25:00|6756.01|6756.01|6760.93|6760.93|6765.71|6765.71|6755.86|6755.86|0
1638459000000|2021-12-02 15:30:00|6760.29|6760.29|6759.04|6759.04|6767.9|6767.9|6759.04|6759.04|0
1638459300000|2021-12-02 15:35:00|6758.43|6758.43|6753.8|6753.8|6761.56|6761.56|6752.17|6752.17|0
1638459600000|2021-12-02 15:40:00|6754.09|6754.09|6756.97|6756.97|6760.59|6760.59|6754.05|6754.05|0
1638459900000|2021-12-02 15:45:00|6757.29|6757.29|6769.33|6769.33|6771.86|6771.86|6755.29|6755.29|0
1638460200000|2021-12-02 15:50:00|6770.09|6770.09|6771.95|6771.95|6774.45|6774.45|6770.09|6770.09|0
1638460500000|2021-12-02 15:55:00|6771.6|6771.6|6779.67|6779.67|6779.67|6779.67|6769.46|6769.46|0
1638460800000|2021-12-02 16:00:00|6779.38|6779.38|6778.16|6778.16|6780.92|6780.92|6774.8|6774.8|0
1638461100000|2021-12-02 16:05:00|6778.79|6778.79|6783.99|6783.99|6784.6|6784.6|6777.78|6777.78|0
1638461400000|2021-12-02 16:10:00|6783.42|6783.42|6781.19|6781.19|6784.77|6784.77|6779.49|6779.49|0
1638461700000|2021-12-02 16:15:00|6782.2|6782.2|6779.54|6779.54|6785.68|6785.68|6779.54|6779.54|0
1638462000000|2021-12-02 16:20:00|6780.04|6780.04|6775.37|6775.37|6783.69|6783.69|6775.37|6775.37|0
1638462300000|2021-12-02 16:25:00|6775.56|6775.56|6774.42|6774.42|6777.06|6777.06|6770.91|6770.91|0
1638519300000|2021-12-03 08:15:00|6793.19|6793.19|6796.35|6796.35|6801.73|6801.73|6792.37|6792.37|0
1638519600000|2021-12-03 08:20:00|6796.64|6796.64|6799.14|6799.14|6800.1|6800.1|6793.7|6793.7|0
1638519900000|2021-12-03 08:25:00|6798.78|6798.78|6793.44|6793.44|6801.96|6801.96|6792.98|6792.98|0
1638520200000|2021-12-03 08:30:00|6792.73|6792.73|6778.76|6778.76|6792.73|6792.73|6777.88|6777.88|0
1638520500000|2021-12-03 08:35:00|6777.77|6777.77|6769.97|6769.97|6777.77|6777.77|6769.88|6769.88|0
1638520800000|2021-12-03 08:40:00|6769.48|6769.48|6775.42|6775.42|6776.67|6776.67|6769.48|6769.48|0
1638521100000|2021-12-03 08:45:00|6775.71|6775.71|6776.93|6776.93|6778.6|6778.6|6774.07|6774.07|0
1638521400000|2021-12-03 08:50:00|6777.12|6777.12|6766.61|6766.61|6777.12|6777.12|6766.61|6766.61|0
1638521700000|2021-12-03 08:55:00|6767.1|6767.1|6764.89|6764.89|6770.2|6770.2|6764.89|6764.89|0
1638522000000|2021-12-03 09:00:00|6765.18|6765.18|6765.33|6765.33|6766.14|6766.14|6762.85|6762.85|0
1638522300000|2021-12-03 09:05:00|6764.19|6764.19|6753.45|6753.45|6764.19|6764.19|6752.57|6752.57|0
1638522600000|2021-12-03 09:10:00|6753.8|6753.8|6767.44|6767.44|6767.44|6767.44|6753.8|6753.8|0
1638522900000|2021-12-03 09:15:00|6767.14|6767.14|6771.85|6771.85|6772.82|6772.82|6766.41|6766.41|0
1638523200000|2021-12-03 09:20:00|6771.22|6771.22|6770.01|6770.01|6772.25|6772.25|6769.51|6769.51|0
1638523500000|2021-12-03 09:25:00|6769.69|6769.69|6770.34|6770.34|6770.34|6770.34|6767.59|6767.59|0
1638523800000|2021-12-03 09:30:00|6769.29|6769.29|6764.92|6764.92|6769.29|6769.29|6764.47|6764.47|0
1638524100000|2021-12-03 09:35:00|6764.16|6764.16|6761.03|6761.03|6766.34|6766.34|6761.03|6761.03|0
1638524400000|2021-12-03 09:40:00|6760.74|6760.74|6757.1|6757.1|6762.16|6762.16|6757.1|6757.1|0
1638524700000|2021-12-03 09:45:00|6756.91|6756.91|6757.69|6757.69|6762.14|6762.14|6756.91|6756.91|0
1638525000000|2021-12-03 09:50:00|6756.93|6756.93|6753.73|6753.73|6756.93|6756.93|6750.32|6750.32|0
1638525300000|2021-12-03 09:55:00|6754.72|6754.72|6756.11|6756.11|6758.94|6758.94|6753.19|6753.19|0
1638525600000|2021-12-03 10:00:00|6756.47|6756.47|6756.93|6756.93|6759.71|6759.71|6756.47|6756.47|0
1638525900000|2021-12-03 10:05:00|6756.22|6756.22|6763.22|6763.22|6764.71|6764.71|6756.22|6756.22|0
1638526200000|2021-12-03 10:10:00|6762.15|6762.15|6757.35|6757.35|6762.88|6762.88|6757.35|6757.35|0
1638526500000|2021-12-03 10:15:00|6756.28|6756.28|6743.24|6743.24|6756.28|6756.28|6743.24|6743.24|0
1638526800000|2021-12-03 10:20:00|6742.92|6742.92|6736.38|6736.38|6742.92|6742.92|6736.38|6736.38|0
1638527100000|2021-12-03 10:25:00|6736.03|6736.03|6737.62|6737.62|6738.33|6738.33|6734.86|6734.86|0
1638527400000|2021-12-03 10:30:00|6737.12|6737.12|6736|6736|6738.33|6738.33|6732.76|6732.76|0
1638527700000|2021-12-03 10:35:00|6735.37|6735.37|6727.9|6727.9|6735.37|6735.37|6727.9|6727.9|0
1638528000000|2021-12-03 10:40:00|6728.22|6728.22|6727.49|6727.49|6730.7|6730.7|6726.25|6726.25|0
1638528300000|2021-12-03 10:45:00|6727.13|6727.13|6730.45|6730.45|6734.33|6734.33|6727.13|6727.13|0
1638528600000|2021-12-03 10:50:00|6729.95|6729.95|6728.13|6728.13|6732.15|6732.15|6727.09|6727.09|0
1638528900000|2021-12-03 10:55:00|6727.81|6727.81|6730.99|6730.99|6731.55|6731.55|6727.1|6727.1|0
1638529200000|2021-12-03 11:00:00|6731.35|6731.35|6745.78|6745.78|6745.78|6745.78|6731.35|6731.35|0
1638529500000|2021-12-03 11:05:00|6746.42|6746.42|6750.07|6750.07|6750.07|6750.07|6744.41|6744.41|0
1638529800000|2021-12-03 11:10:00|6751.06|6751.06|6752.55|6752.55|6753.44|6753.44|6750.76|6750.76|0
1638530100000|2021-12-03 11:15:00|6752.2|6752.2|6757.66|6757.66|6758.01|6758.01|6752.2|6752.2|0
1638530400000|2021-12-03 11:20:00|6757.3|6757.3|6758.71|6758.71|6762.14|6762.14|6756.4|6756.4|0
1638530700000|2021-12-03 11:25:00|6758.52|6758.52|6761.45|6761.45|6761.45|6761.45|6756.54|6756.54|0
1638531000000|2021-12-03 11:30:00|6761.76|6761.76|6765.55|6765.55|6765.55|6765.55|6761.41|6761.41|0
1638531300000|2021-12-03 11:35:00|6764.84|6764.84|6761.59|6761.59|6765.58|6765.58|6758.54|6758.54|0
1638531600000|2021-12-03 11:40:00|6761.23|6761.23|6767.61|6767.61|6767.97|6767.97|6760.62|6760.62|0
1638531900000|2021-12-03 11:45:00|6767.25|6767.25|6763.91|6763.91|6767.28|6767.28|6761.62|6761.62|0
1638532200000|2021-12-03 11:50:00|6764.62|6764.62|6770.08|6770.08|6771.93|6771.93|6763.77|6763.77|0
1638532500000|2021-12-03 11:55:00|6770.66|6770.66|6772.23|6772.23|6772.23|6772.23|6769.16|6769.16|0
1638532800000|2021-12-03 12:00:00|6771.87|6771.87|6778.25|6778.25|6778.25|6778.25|6771.87|6771.87|0
1638533100000|2021-12-03 12:05:00|6778.57|6778.57|6773.38|6773.38|6779.07|6779.07|6772.73|6772.73|0
1638533400000|2021-12-03 12:10:00|6773.76|6773.76|6775.51|6775.51|6777.48|6777.48|6773.76|6773.76|0
1638533700000|2021-12-03 12:15:00|6774.75|6774.75|6776.55|6776.55|6777.23|6777.23|6773.45|6773.45|0
1638534000000|2021-12-03 12:20:00|6776.9|6776.9|6778.64|6778.64|6779.16|6779.16|6775.07|6775.07|0
1638534300000|2021-12-03 12:25:00|6778.45|6778.45|6777.92|6777.92|6778.95|6778.95|6776.61|6776.61|0
1638534600000|2021-12-03 12:30:00|6777.56|6777.56|6780.38|6780.38|6780.7|6780.7|6777.28|6777.28|0
1638534900000|2021-12-03 12:35:00|6780.06|6780.06|6780.39|6780.39|6780.83|6780.83|6778.68|6778.68|0
1638535200000|2021-12-03 12:40:00|6781.35|6781.35|6786.66|6786.66|6786.98|6786.98|6781.35|6781.35|0
1638535500000|2021-12-03 12:45:00|6786.34|6786.34|6789.79|6789.79|6789.79|6789.79|6786.34|6786.34|0
1638535800000|2021-12-03 12:50:00|6789.41|6789.41|6785.82|6785.82|6789.57|6789.57|6785.1|6785.1|0
1638536100000|2021-12-03 12:55:00|6785.53|6785.53|6784.61|6784.61|6785.87|6785.87|6783.58|6783.58|0
1638536400000|2021-12-03 13:00:00|6784.23|6784.23|6785.65|6785.65|6787.38|6787.38|6784.23|6784.23|0
1638536700000|2021-12-03 13:05:00|6785.33|6785.33|6793.07|6793.07|6793.26|6793.26|6785.33|6785.33|0
1638537000000|2021-12-03 13:10:00|6794.98|6794.98|6794.18|6794.18|6795.4|6795.4|6791.53|6791.53|0
1638537300000|2021-12-03 13:15:00|6793.82|6793.82|6790.76|6790.76|6793.82|6793.82|6789.66|6789.66|0
1638537600000|2021-12-03 13:20:00|6790.01|6790.01|6784.91|6784.91|6790.33|6790.33|6784.55|6784.55|0
1638537900000|2021-12-03 13:25:00|6784.72|6784.72|6782.49|6782.49|6786.17|6786.17|6782.35|6782.35|0
1638538200000|2021-12-03 13:30:00|6782.99|6782.99|6790.89|6790.89|6790.89|6790.89|6777.38|6777.38|0
1638538500000|2021-12-03 13:35:00|6790.53|6790.53|6795.78|6795.78|6795.95|6795.95|6789.82|6789.82|0
1638538800000|2021-12-03 13:40:00|6795.42|6795.42|6792.76|6792.76|6796.13|6796.13|6792.76|6792.76|0
1638539100000|2021-12-03 13:45:00|6793.08|6793.08|6785.4|6785.4|6793.08|6793.08|6785.04|6785.04|0
1638539400000|2021-12-03 13:50:00|6785.04|6785.04|6780.08|6780.08|6785.04|6785.04|6778.5|6778.5|0
1638539700000|2021-12-03 13:55:00|6780.39|6780.39|6787.04|6787.04|6788.76|6788.76|6780.39|6780.39|0
1638540000000|2021-12-03 14:00:00|6787.75|6787.75|6789.1|6789.1|6789.46|6789.46|6784.27|6784.27|0
1638540300000|2021-12-03 14:05:00|6788.81|6788.81|6793.78|6793.78|6796.65|6796.65|6788.81|6788.81|0
1638540600000|2021-12-03 14:10:00|6793.29|6793.29|6795.28|6795.28|6796.53|6796.53|6792.67|6792.67|0
1638540900000|2021-12-03 14:15:00|6794.96|6794.96|6793.2|6793.2|6795|6795|6791.92|6791.92|0
1638541200000|2021-12-03 14:20:00|6793.58|6793.58|6791.3|6791.3|6794.47|6794.47|6790.59|6790.59|0
1638541500000|2021-12-03 14:25:00|6791.01|6791.01|6791.57|6791.57|6792.58|6792.58|6789.39|6789.39|0
1638541800000|2021-12-03 14:30:00|6791.95|6791.95|6790.51|6790.51|6796.89|6796.89|6788.24|6788.24|0
1638542100000|2021-12-03 14:35:00|6789.52|6789.52|6776.87|6776.87|6789.52|6789.52|6776.87|6776.87|0
1638542400000|2021-12-03 14:40:00|6777.5|6777.5|6774.17|6774.17|6781.95|6781.95|6773.22|6773.22|0
1638542700000|2021-12-03 14:45:00|6774.53|6774.53|6764|6764|6775.81|6775.81|6763.7|6763.7|0
1638543000000|2021-12-03 14:50:00|6764.19|6764.19|6753.92|6753.92|6764.19|6764.19|6753.92|6753.92|0
1638543300000|2021-12-03 14:55:00|6753.6|6753.6|6758.73|6758.73|6761.51|6761.51|6752.29|6752.29|0
1638543600000|2021-12-03 15:00:00|6759.09|6759.09|6768.26|6768.26|6770.74|6770.74|6758.73|6758.73|0
1638543900000|2021-12-03 15:05:00|6769.75|6769.75|6766|6766|6778.26|6778.26|6765.22|6765.22|0
1638544200000|2021-12-03 15:10:00|6766.36|6766.36|6775.49|6775.49|6775.99|6775.99|6766.36|6766.36|0
1638544500000|2021-12-03 15:15:00|6775.68|6775.68|6787.58|6787.58|6794.98|6794.98|6775.3|6775.3|0
1638544800000|2021-12-03 15:20:00|6787.29|6787.29|6790.43|6790.43|6790.81|6790.81|6784.67|6784.67|0
1638545100000|2021-12-03 15:25:00|6790.07|6790.07|6787.9|6787.9|6790.07|6790.07|6785.48|6785.48|0
1638545400000|2021-12-03 15:30:00|6787|6787|6775.73|6775.73|6787|6787|6775.24|6775.24|0
1638545700000|2021-12-03 15:35:00|6775.09|6775.09|6770.15|6770.15|6776.05|6776.05|6769.79|6769.79|0
1638546000000|2021-12-03 15:40:00|6770.46|6770.46|6759.61|6759.61|6770.46|6770.46|6757.7|6757.7|0
1638546300000|2021-12-03 15:45:00|6758.84|6758.84|6750.79|6750.79|6758.84|6758.84|6750.15|6750.15|0
1638546600000|2021-12-03 15:50:00|6750.43|6750.43|6754.49|6754.49|6754.49|6754.49|6744.39|6744.39|0
1638546900000|2021-12-03 15:55:00|6754.17|6754.17|6754.34|6754.34|6758.88|6758.88|6752.3|6752.3|0
1638547200000|2021-12-03 16:00:00|6754.15|6754.15|6757.27|6757.27|6759.81|6759.81|6753.58|6753.58|0
1638547500000|2021-12-03 16:05:00|6755.85|6755.85|6754.46|6754.46|6756.2|6756.2|6748.98|6748.98|0
1638547800000|2021-12-03 16:10:00|6754.65|6754.65|6752.87|6752.87|6755.53|6755.53|6751.17|6751.17|0
1638548100000|2021-12-03 16:15:00|6752.68|6752.68|6743.59|6743.59|6752.68|6752.68|6743.59|6743.59|0
1638548400000|2021-12-03 16:20:00|6743.1|6743.1|6750.55|6750.55|6754.65|6754.65|6741.09|6741.09|0
1638548700000|2021-12-03 16:25:00|6750.26|6750.26|6750.88|6750.88|6753.32|6753.32|6745.98|6745.98|0
1638778500000|2021-12-06 08:15:00|6824.16|6824.16|6825.27|6825.27|6827.67|6827.67|6823.4|6823.4|0
1638778800000|2021-12-06 08:20:00|6824.28|6824.28|6820.37|6820.37|6825.27|6825.27|6815.79|6815.79|0
1638779100000|2021-12-06 08:25:00|6820.05|6820.05|6827.68|6827.68|6828.23|6828.23|6819.55|6819.55|0
1638779400000|2021-12-06 08:30:00|6827.87|6827.87|6832.46|6832.46|6836.21|6836.21|6827.87|6827.87|0
1638779700000|2021-12-06 08:35:00|6832.95|6832.95|6832.67|6832.67|6834.16|6834.16|6829.74|6829.74|0
1638780000000|2021-12-06 08:40:00|6832.99|6832.99|6829.11|6829.11|6834.59|6834.59|6829.11|6829.11|0
1638780300000|2021-12-06 08:45:00|6828.75|6828.75|6823.3|6823.3|6828.75|6828.75|6823.11|6823.11|0
1638780600000|2021-12-06 08:50:00|6823.86|6823.86|6822.4|6822.4|6824.55|6824.55|6821.66|6821.66|0
1638780900000|2021-12-06 08:55:00|6823.99|6823.99|6821.04|6821.04|6826.17|6826.17|6820.73|6820.73|0
1638781200000|2021-12-06 09:00:00|6820.75|6820.75|6834.12|6834.12|6835.83|6835.83|6820.75|6820.75|0
1638781500000|2021-12-06 09:05:00|6834.76|6834.76|6834.38|6834.38|6834.88|6834.88|6832.52|6832.52|0
1638781800000|2021-12-06 09:10:00|6833.89|6833.89|6836.47|6836.47|6836.64|6836.64|6831.87|6831.87|0
1638782100000|2021-12-06 09:15:00|6835.71|6835.71|6835.66|6835.66|6837.26|6837.26|6834.07|6834.07|0
1638782400000|2021-12-06 09:20:00|6835.98|6835.98|6832.87|6832.87|6835.98|6835.98|6830.37|6830.37|0
1638782700000|2021-12-06 09:25:00|6833.37|6833.37|6831.49|6831.49|6835.9|6835.9|6831.49|6831.49|0
1638783000000|2021-12-06 09:30:00|6831.67|6831.67|6827.14|6827.14|6831.67|6831.67|6826.26|6826.26|0
1638783300000|2021-12-06 09:35:00|6827.46|6827.46|6819.28|6819.28|6828.82|6828.82|6819.28|6819.28|0
1638783600000|2021-12-06 09:40:00|6817.48|6817.48|6818.22|6818.22|6818.85|6818.85|6816.65|6816.65|0
1638783900000|2021-12-06 09:45:00|6817.07|6817.07|6807.71|6807.71|6817.07|6817.07|6807.71|6807.71|0
1638784200000|2021-12-06 09:50:00|6808.7|6808.7|6803.94|6803.94|6810.04|6810.04|6803.13|6803.13|0
1638784500000|2021-12-06 09:55:00|6803.72|6803.72|6795.32|6795.32|6803.72|6803.72|6794.62|6794.62|0
1638784800000|2021-12-06 10:00:00|6795.81|6795.81|6793.83|6793.83|6795.81|6795.81|6790.85|6790.85|0
1638785100000|2021-12-06 10:05:00|6794.15|6794.15|6798.63|6798.63|6799.39|6799.39|6794.15|6794.15|0
1638785400000|2021-12-06 10:10:00|6798.34|6798.34|6803.43|6803.43|6803.43|6803.43|6796.64|6796.64|0
1638785700000|2021-12-06 10:15:00|6803.24|6803.24|6804.34|6804.34|6804.92|6804.92|6800.82|6800.82|0
1638786000000|2021-12-06 10:20:00|6804.02|6804.02|6797.57|6797.57|6804.34|6804.34|6796.93|6796.93|0
1638786300000|2021-12-06 10:25:00|6795.57|6795.57|6790.4|6790.4|6795.57|6795.57|6787.62|6787.62|0
1638786600000|2021-12-06 10:30:00|6789.91|6789.91|6788.74|6788.74|6789.91|6789.91|6786.78|6786.78|0
1638786900000|2021-12-06 10:35:00|6787.98|6787.98|6786.6|6786.6|6788.28|6788.28|6786.6|6786.6|0
1638787200000|2021-12-06 10:40:00|6787.59|6787.59|6788.83|6788.83|6789.43|6789.43|6787.27|6787.27|0
1638787500000|2021-12-06 10:45:00|6789.54|6789.54|6791.01|6791.01|6793.08|6793.08|6788.24|6788.24|0
1638787800000|2021-12-06 10:50:00|6791.59|6791.59|6793.52|6793.52|6793.72|6793.72|6791.57|6791.57|0
1638788100000|2021-12-06 10:55:00|6793.9|6793.9|6792.6|6792.6|6794.51|6794.51|6791.19|6791.19|0
1638788400000|2021-12-06 11:00:00|6792.31|6792.31|6792.19|6792.19|6793.5|6793.5|6792.19|6792.19|0
1638788700000|2021-12-06 11:05:00|6791.87|6791.87|6792.86|6792.86|6792.86|6792.86|6789.11|6789.11|0
1638789000000|2021-12-06 11:10:00|6793.85|6793.85|6795.62|6795.62|6796.19|6796.19|6793.85|6793.85|0
1638789300000|2021-12-06 11:15:00|6795.97|6795.97|6799.61|6799.61|6800.1|6800.1|6795.66|6795.66|0
1638789600000|2021-12-06 11:20:00|6798.84|6798.84|6799.77|6799.77|6799.77|6799.77|6796.4|6796.4|0
1638789900000|2021-12-06 11:25:00|6800.35|6800.35|6802.09|6802.09|6803.23|6803.23|6800.35|6800.35|0
1638790200000|2021-12-06 11:30:00|6801.6|6801.6|6797.36|6797.36|6802.97|6802.97|6797.36|6797.36|0
1638790500000|2021-12-06 11:35:00|6797.17|6797.17|6795.37|6795.37|6798.23|6798.23|6794.88|6794.88|0
1638790800000|2021-12-06 11:40:00|6795.69|6795.69|6800.57|6800.57|6800.57|6800.57|6795.69|6795.69|0
1638791100000|2021-12-06 11:45:00|6802.09|6802.09|6802.59|6802.59|6803.58|6803.58|6801.03|6801.03|0
1638791400000|2021-12-06 11:50:00|6803.31|6803.31|6811.21|6811.21|6811.21|6811.21|6801.73|6801.73|0
1638791700000|2021-12-06 11:55:00|6810.71|6810.71|6816.69|6816.69|6816.69|6816.69|6810.71|6810.71|0
1638792000000|2021-12-06 12:00:00|6816.32|6816.32|6819.83|6819.83|6820.66|6820.66|6816.32|6816.32|0
1638792300000|2021-12-06 12:05:00|6819.34|6819.34|6823.99|6823.99|6824.35|6824.35|6818.33|6818.33|0
1638792600000|2021-12-06 12:10:00|6823.67|6823.67|6825.81|6825.81|6827.19|6827.19|6823.19|6823.19|0
1638792900000|2021-12-06 12:15:00|6825.6|6825.6|6825.75|6825.75|6827.75|6827.75|6824.04|6824.04|0
1638793200000|2021-12-06 12:20:00|6826.38|6826.38|6829.33|6829.33|6829.68|6829.68|6826.05|6826.05|0
1638793500000|2021-12-06 12:25:00|6829.71|6829.71|6822.68|6822.68|6829.71|6829.71|6822.33|6822.33|0
1638793800000|2021-12-06 12:30:00|6821.92|6821.92|6822.11|6822.11|6822.32|6822.32|6819.51|6819.51|0
1638794100000|2021-12-06 12:35:00|6821.79|6821.79|6821|6821|6822.55|6822.55|6818.01|6818.01|0
1638794400000|2021-12-06 12:40:00|6821.32|6821.32|6821.81|6821.81|6823.04|6823.04|6821.13|6821.13|0
1638794700000|2021-12-06 12:45:00|6822.1|6822.1|6824.34|6824.34|6824.7|6824.7|6822.1|6822.1|0
1638795000000|2021-12-06 12:50:00|6826.63|6826.63|6827|6827|6828.07|6828.07|6825.61|6825.61|0
1638795300000|2021-12-06 12:55:00|6827.35|6827.35|6831.84|6831.84|6832.2|6832.2|6826.72|6826.72|0
1638795600000|2021-12-06 13:00:00|6831.13|6831.13|6838.89|6838.89|6838.89|6838.89|6831.13|6831.13|0
1638795900000|2021-12-06 13:05:00|6839.25|6839.25|6842.64|6842.64|6842.64|6842.64|6838.53|6838.53|0
1638796200000|2021-12-06 13:10:00|6842.96|6842.96|6843.45|6843.45|6845.33|6845.33|6841.95|6841.95|0
1638796500000|2021-12-06 13:15:00|6843.74|6843.74|6849|6849|6849|6849|6843.74|6843.74|0
1638796800000|2021-12-06 13:20:00|6848.68|6848.68|6851.91|6851.91|6852.48|6852.48|6848.68|6848.68|0
1638797100000|2021-12-06 13:25:00|6851.55|6851.55|6849.48|6849.48|6853.78|6853.78|6849.04|6849.04|0
1638797400000|2021-12-06 13:30:00|6849.98|6849.98|6848.17|6848.17|6850.73|6850.73|6847.25|6847.25|0
1638797700000|2021-12-06 13:35:00|6847.82|6847.82|6851.52|6851.52|6852.21|6852.21|6845.9|6845.9|0
1638798000000|2021-12-06 13:40:00|6851.88|6851.88|6851.44|6851.44|6853.11|6853.11|6851.44|6851.44|0
1638798300000|2021-12-06 13:45:00|6851.76|6851.76|6851.73|6851.73|6854.71|6854.71|6851.73|6851.73|0
1638798600000|2021-12-06 13:50:00|6851.35|6851.35|6849.94|6849.94|6851.91|6851.91|6849.94|6849.94|0
1638798900000|2021-12-06 13:55:00|6849.57|6849.57|6858.67|6858.67|6858.67|6858.67|6849.57|6849.57|0
1638799200000|2021-12-06 14:00:00|6859.02|6859.02|6858.11|6858.11|6860.3|6860.3|6855.08|6855.08|0
1638799500000|2021-12-06 14:05:00|6858.49|6858.49|6860.68|6860.68|6860.99|6860.99|6857.08|6857.08|0
1638799800000|2021-12-06 14:10:00|6860.99|6860.99|6866.19|6866.19|6867.53|6867.53|6860.99|6860.99|0
1638800100000|2021-12-06 14:15:00|6866.68|6866.68|6870.91|6870.91|6870.91|6870.91|6865.11|6865.11|0
1638800400000|2021-12-06 14:20:00|6870.12|6870.12|6871.11|6871.11|6871.42|6871.42|6867.73|6867.73|0
1638800700000|2021-12-06 14:25:00|6871.46|6871.46|6875.41|6875.41|6875.41|6875.41|6869.1|6869.1|0
1638801000000|2021-12-06 14:30:00|6874.78|6874.78|6863.88|6863.88|6876.94|6876.94|6863.88|6863.88|0
1638801300000|2021-12-06 14:35:00|6863.12|6863.12|6856.5|6856.5|6863.12|6863.12|6851.09|6851.09|0
1638801600000|2021-12-06 14:40:00|6856.32|6856.32|6873.02|6873.02|6873.02|6873.02|6853.54|6853.54|0
1638801900000|2021-12-06 14:45:00|6872.67|6872.67|6872.06|6872.06|6877.22|6877.22|6871.35|6871.35|0
1638802200000|2021-12-06 14:50:00|6871.42|6871.42|6868.06|6868.06|6875.3|6875.3|6868.06|6868.06|0
1638802500000|2021-12-06 14:55:00|6867.43|6867.43|6875.12|6875.12|6879|6879|6866.83|6866.83|0
1638802800000|2021-12-06 15:00:00|6875.47|6875.47|6876.8|6876.8|6877.53|6877.53|6872.06|6872.06|0
1638803100000|2021-12-06 15:05:00|6877.09|6877.09|6893.36|6893.36|6895.91|6895.91|6877.08|6877.08|0
1638803400000|2021-12-06 15:10:00|6894.95|6894.95|6907.6|6907.6|6907.6|6907.6|6894.95|6894.95|0
1638803700000|2021-12-06 15:15:00|6907.25|6907.25|6900.71|6900.71|6909.23|6909.23|6899.86|6899.86|0
1638804000000|2021-12-06 15:20:00|6900.39|6900.39|6888.68|6888.68|6900.39|6900.39|6887.43|6887.43|0
1638804300000|2021-12-06 15:25:00|6888.38|6888.38|6894.55|6894.55|6895.61|6895.61|6888.17|6888.17|0
1638804600000|2021-12-06 15:30:00|6895.73|6895.73|6888.74|6888.74|6896.05|6896.05|6888.57|6888.57|0
1638804900000|2021-12-06 15:35:00|6888.25|6888.25|6893.11|6893.11|6893.11|6893.11|6885.98|6885.98|0
1638805200000|2021-12-06 15:40:00|6892.47|6892.47|6891.33|6891.33|6895.8|6895.8|6890.41|6890.41|0
1638805500000|2021-12-06 15:45:00|6891.69|6891.69|6897.74|6897.74|6897.76|6897.76|6890.47|6890.47|0
1638805800000|2021-12-06 15:50:00|6898.38|6898.38|6898.14|6898.14|6899.16|6899.16|6895.37|6895.37|0
1638806100000|2021-12-06 15:55:00|6898.52|6898.52|6903.57|6903.57|6904.26|6904.26|6898.52|6898.52|0
1638806400000|2021-12-06 16:00:00|6903.86|6903.86|6897.23|6897.23|6903.86|6903.86|6896.89|6896.89|0
1638806700000|2021-12-06 16:05:00|6896.91|6896.91|6895.43|6895.43|6898.44|6898.44|6894.15|6894.15|0
1638807000000|2021-12-06 16:10:00|6895.72|6895.72|6893.83|6893.83|6897.08|6897.08|6889.34|6889.34|0
1638807300000|2021-12-06 16:15:00|6894.13|6894.13|6907.31|6907.31|6907.34|6907.34|6894.13|6894.13|0
1638807600000|2021-12-06 16:20:00|6907|6907|6913.35|6913.35|6914.17|6914.17|6906.68|6906.68|0
1638807900000|2021-12-06 16:25:00|6913.73|6913.73|6910.79|6910.79|6914.63|6914.63|6909.43|6909.43|0
1638864900000|2021-12-07 08:15:00|6968.99|6968.99|6969.11|6969.11|6970.59|6970.59|6963.17|6963.17|0
1638865200000|2021-12-07 08:20:00|6969.6|6969.6|6983.21|6983.21|6983.21|6983.21|6967.34|6967.34|0
1638865500000|2021-12-07 08:25:00|6981.31|6981.31|6985.89|6985.89|6989.81|6989.81|6979.96|6979.96|0
1638865800000|2021-12-07 08:30:00|6985.31|6985.31|6997.36|6997.36|6997.36|6997.36|6985.31|6985.31|0
1638866100000|2021-12-07 08:35:00|6998.57|6998.57|6998.27|6998.27|7001.05|7001.05|6994.09|6994.09|0
1638866400000|2021-12-07 08:40:00|6997.32|6997.32|6993.91|6993.91|6997.32|6997.32|6992.95|6992.95|0
1638866700000|2021-12-07 08:45:00|6993.59|6993.59|6997.47|6997.47|6999.72|6999.72|6993.59|6993.59|0
1638867000000|2021-12-07 08:50:00|6997.76|6997.76|6997.58|6997.58|6999.42|6999.42|6995.89|6995.89|0
1638867300000|2021-12-07 08:55:00|6997.94|6997.94|6995.27|6995.27|6997.94|6997.94|6993.47|6993.47|0
1638867600000|2021-12-07 09:00:00|6995.57|6995.57|6990.53|6990.53|6997.5|6997.5|6990.47|6990.47|0
1638867900000|2021-12-07 09:05:00|6989.05|6989.05|6994.06|6994.06|6994.06|6994.06|6988.49|6988.49|0
1638868200000|2021-12-07 09:10:00|6995.05|6995.05|6998.02|6998.02|6998.02|6998.02|6992.71|6992.71|0
1638868500000|2021-12-07 09:15:00|6998.38|6998.38|6992.23|6992.23|7000.91|7000.91|6992.23|6992.23|0
1638868800000|2021-12-07 09:20:00|6992.72|6992.72|6995.12|6995.12|6995.8|6995.8|6990.45|6990.45|0
1638869100000|2021-12-07 09:25:00|6995.44|6995.44|6991.85|6991.85|6996.6|6996.6|6991.31|6991.31|0
1638869400000|2021-12-07 09:30:00|6991.49|6991.49|6988.33|6988.33|6994.35|6994.35|6987.86|6987.86|0
1638869700000|2021-12-07 09:35:00|6988.04|6988.04|6988.44|6988.44|6991.22|6991.22|6988.04|6988.04|0
1638870000000|2021-12-07 09:40:00|6989.15|6989.15|6993.04|6993.04|6994.07|6994.07|6989.15|6989.15|0
1638870300000|2021-12-07 09:45:00|6993.4|6993.4|6996.02|6996.02|6997.76|6997.76|6993.4|6993.4|0
1638870600000|2021-12-07 09:50:00|6995.83|6995.83|6998.96|6998.96|7000.36|7000.36|6995.83|6995.83|0
1638870900000|2021-12-07 09:55:00|6998.67|6998.67|7003.65|7003.65|7007.01|7007.01|6997.96|6997.96|0
1638871200000|2021-12-07 10:00:00|7004.14|7004.14|7004.21|7004.21|7005.42|7005.42|7002.03|7002.03|0
1638871500000|2021-12-07 10:05:00|7003.72|7003.72|7001.22|7001.22|7003.72|7003.72|7000.38|7000.38|0
1638871800000|2021-12-07 10:10:00|7001.72|7001.72|7006.22|7006.22|7006.36|7006.36|7000.73|7000.73|0
1638872100000|2021-12-07 10:15:00|7006.51|7006.51|7004.44|7004.44|7007.7|7007.7|7004.44|7004.44|0
1638872400000|2021-12-07 10:20:00|7004.76|7004.76|6999.57|6999.57|7006.53|7006.53|6999.57|6999.57|0
1638872700000|2021-12-07 10:25:00|6999.86|6999.86|6998.69|6998.69|7001.34|7001.34|6998.69|6998.69|0
1638873000000|2021-12-07 10:30:00|6998.2|6998.2|7001.56|7001.56|7003.71|7003.71|6998.2|6998.2|0
1638873300000|2021-12-07 10:35:00|7001.24|7001.24|7000.45|7000.45|7002.06|7002.06|6998.64|6998.64|0
1638873600000|2021-12-07 10:40:00|6999.87|6999.87|6999.78|6999.78|7000.52|7000.52|6998.71|6998.71|0
1638873900000|2021-12-07 10:45:00|7000.09|7000.09|7004.88|7004.88|7004.88|7004.88|6999.65|6999.65|0
1638874200000|2021-12-07 10:50:00|7005.17|7005.17|7007.63|7007.63|7010.97|7010.97|7005.17|7005.17|0
1638874500000|2021-12-07 10:55:00|7008|7008|7009.52|7009.52|7009.83|7009.83|7007.29|7007.29|0
1638874800000|2021-12-07 11:00:00|7009.2|7009.2|7008.2|7008.2|7010.69|7010.69|7007.65|7007.65|0
1638875100000|2021-12-07 11:05:00|7007.7|7007.7|7013.27|7013.27|7013.27|7013.27|7006.01|7006.01|0
1638875400000|2021-12-07 11:10:00|7012.92|7012.92|7013.85|7013.85|7014.2|7014.2|7011.42|7011.42|0
1638875700000|2021-12-07 11:15:00|7013.53|7013.53|7015.56|7015.56|7016.48|7016.48|7013.53|7013.53|0
1638876000000|2021-12-07 11:20:00|7014.66|7014.66|7011.69|7011.69|7014.66|7014.66|7010.54|7010.54|0
1638876300000|2021-12-07 11:25:00|7011.9|7011.9|7011.09|7011.09|7011.9|7011.9|7008.16|7008.16|0
1638876600000|2021-12-07 11:30:00|7011.41|7011.41|7010.15|7010.15|7012.66|7012.66|7010.15|7010.15|0
1638876900000|2021-12-07 11:35:00|7010.34|7010.34|7017.93|7017.93|7017.93|7017.93|7010.34|7010.34|0
1638877200000|2021-12-07 11:40:00|7017.61|7017.61|7019.39|7019.39|7019.77|7019.77|7017.61|7017.61|0
1638877500000|2021-12-07 11:45:00|7019.07|7019.07|7020.78|7020.78|7022.45|7022.45|7018.57|7018.57|0
1638877800000|2021-12-07 11:50:00|7020.56|7020.56|7019.87|7019.87|7021.48|7021.48|7018.36|7018.36|0
1638878100000|2021-12-07 11:55:00|7018.79|7018.79|7015.15|7015.15|7019.75|7019.75|7015.15|7015.15|0
1638878400000|2021-12-07 12:00:00|7014.83|7014.83|7012.95|7012.95|7015.95|7015.95|7012.95|7012.95|0
1638878700000|2021-12-07 12:05:00|7012.74|7012.74|7017.63|7017.63|7017.63|7017.63|7011.76|7011.76|0
1638879000000|2021-12-07 12:10:00|7017.84|7017.84|7010.91|7010.91|7019.87|7019.87|7010.06|7010.06|0
1638879300000|2021-12-07 12:15:00|7011.23|7011.23|7014.12|7014.12|7014.44|7014.44|7011.23|7011.23|0
1638879600000|2021-12-07 12:20:00|7013.77|7013.77|7017.44|7017.44|7017.44|7017.44|7013.41|7013.41|0
1638879900000|2021-12-07 12:25:00|7017.09|7017.09|7016.05|7016.05|7018.01|7018.01|7015.73|7015.73|0
1638880200000|2021-12-07 12:30:00|7015.73|7015.73|7016.71|7016.71|7016.71|7016.71|7014|7014|0
1638880500000|2021-12-07 12:35:00|7017.42|7017.42|7019.68|7019.68|7020.34|7020.34|7017.07|7017.07|0
1638880800000|2021-12-07 12:40:00|7019.97|7019.97|7019.77|7019.77|7020.61|7020.61|7018.46|7018.46|0
1638881100000|2021-12-07 12:45:00|7019.34|7019.34|7021.41|7021.41|7023.76|7023.76|7019.34|7019.34|0
1638881400000|2021-12-07 12:50:00|7022.36|7022.36|7023.32|7023.32|7025.07|7025.07|7022.36|7022.36|0
1638881700000|2021-12-07 12:55:00|7024.03|7024.03|7022.85|7022.85|7024.82|7024.82|7021.38|7021.38|0
1638882000000|2021-12-07 13:00:00|7022.56|7022.56|7022.7|7022.7|7023.71|7023.71|7019.65|7019.65|0
1638882300000|2021-12-07 13:05:00|7021.74|7021.74|7019.79|7019.79|7022.12|7022.12|7019.79|7019.79|0
1638882600000|2021-12-07 13:10:00|7020.1|7020.1|7024.78|7024.78|7024.78|7024.78|7020.1|7020.1|0
1638882900000|2021-12-07 13:15:00|7024.29|7024.29|7022.14|7022.14|7024.29|7024.29|7021.47|7021.47|0
1638883200000|2021-12-07 13:20:00|7022.46|7022.46|7024.05|7024.05|7024.05|7024.05|7021.78|7021.78|0
1638883500000|2021-12-07 13:25:00|7024.4|7024.4|7025.52|7025.52|7030.52|7030.52|7024.4|7024.4|0
1638883800000|2021-12-07 13:30:00|7024.65|7024.65|7026.57|7026.57|7026.57|7026.57|7023.24|7023.24|0
1638884100000|2021-12-07 13:35:00|7027.28|7027.28|7028.54|7028.54|7031.55|7031.55|7027.28|7027.28|0
1638884400000|2021-12-07 13:40:00|7028.25|7028.25|7030.82|7030.82|7030.82|7030.82|7027.54|7027.54|0
1638884700000|2021-12-07 13:45:00|7031|7031|7040.11|7040.11|7040.41|7040.41|7031|7031|0
1638885000000|2021-12-07 13:50:00|7039.62|7039.62|7036.54|7036.54|7040.44|7040.44|7034.76|7034.76|0
1638885300000|2021-12-07 13:55:00|7037.53|7037.53|7037.94|7037.94|7038.16|7038.16|7035.22|7035.22|0
1638885600000|2021-12-07 14:00:00|7038.15|7038.15|7038.21|7038.21|7038.5|7038.5|7035.98|7035.98|0
1638885900000|2021-12-07 14:05:00|7037.85|7037.85|7039.42|7039.42|7039.65|7039.65|7037.76|7037.76|0
1638886200000|2021-12-07 14:10:00|7039.78|7039.78|7037.35|7037.35|7040.34|7040.34|7037.35|7037.35|0
1638886500000|2021-12-07 14:15:00|7036.64|7036.64|7035.74|7035.74|7037.61|7037.61|7034.67|7034.67|0
1638886800000|2021-12-07 14:20:00|7034.67|7034.67|7037.18|7037.18|7037.54|7037.54|7032.78|7032.78|0
1638887100000|2021-12-07 14:25:00|7036.86|7036.86|7038.31|7038.31|7041.23|7041.23|7036.86|7036.86|0
1638887400000|2021-12-07 14:30:00|7038.6|7038.6|7045.5|7045.5|7046.98|7046.98|7038.6|7038.6|0
1638887700000|2021-12-07 14:35:00|7045.79|7045.79|7043.42|7043.42|7048.19|7048.19|7043.42|7043.42|0
1638888000000|2021-12-07 14:40:00|7044.41|7044.41|7046.64|7046.64|7049.53|7049.53|7043.61|7043.61|0
1638888300000|2021-12-07 14:45:00|7047|7047|7049.27|7049.27|7050.87|7050.87|7045.87|7045.87|0
1638888600000|2021-12-07 14:50:00|7049.59|7049.59|7055.22|7055.22|7055.54|7055.54|7049.17|7049.17|0
1638888900000|2021-12-07 14:55:00|7055.01|7055.01|7056.66|7056.66|7057.02|7057.02|7052.07|7052.07|0
1638889200000|2021-12-07 15:00:00|7056.34|7056.34|7055.72|7055.72|7057.14|7057.14|7054.2|7054.2|0
1638889500000|2021-12-07 15:05:00|7055.22|7055.22|7063.55|7063.55|7063.55|7063.55|7054.72|7054.72|0
1638889800000|2021-12-07 15:10:00|7063.93|7063.93|7060.04|7060.04|7063.93|7063.93|7058.55|7058.55|0
1638890100000|2021-12-07 15:15:00|7060.4|7060.4|7064.42|7064.42|7065.36|7065.36|7060.4|7060.4|0
1638890400000|2021-12-07 15:20:00|7065.13|7065.13|7066.36|7066.36|7067.18|7067.18|7062.44|7062.44|0
1638890700000|2021-12-07 15:25:00|7066.72|7066.72|7060.1|7060.1|7066.72|7066.72|7060.1|7060.1|0
1638891000000|2021-12-07 15:30:00|7059.34|7059.34|7062.16|7062.16|7063.57|7063.57|7059.34|7059.34|0
1638891300000|2021-12-07 15:35:00|7061.17|7061.17|7061.29|7061.29|7062.03|7062.03|7057.73|7057.73|0
1638891600000|2021-12-07 15:40:00|7060.98|7060.98|7066.72|7066.72|7067.71|7067.71|7060.66|7060.66|0
1638891900000|2021-12-07 15:45:00|7067.03|7067.03|7059.55|7059.55|7068.62|7068.62|7059.55|7059.55|0
1638892200000|2021-12-07 15:50:00|7060.54|7060.54|7063.86|7063.86|7064.05|7064.05|7060.54|7060.54|0
1638892500000|2021-12-07 15:55:00|7064.15|7064.15|7070.43|7070.43|7070.81|7070.81|7064.15|7064.15|0
1638892800000|2021-12-07 16:00:00|7070.81|7070.81|7061.77|7061.77|7073.07|7073.07|7060.07|7060.07|0
1638893100000|2021-12-07 16:05:00|7061.59|7061.59|7064.52|7064.52|7065.41|7065.41|7061.37|7061.37|0
1638893400000|2021-12-07 16:10:00|7064.9|7064.9|7065.44|7065.44|7065.44|7065.44|7061.61|7061.61|0
1638893700000|2021-12-07 16:15:00|7065.76|7065.76|7069.29|7069.29|7069.85|7069.85|7065.05|7065.05|0
1638894000000|2021-12-07 16:20:00|7069.08|7069.08|7065.29|7065.29|7069.08|7069.08|7064.23|7064.23|0
1638894300000|2021-12-07 16:25:00|7066.05|7066.05|7065.73|7065.73|7070.34|7070.34|7064.84|7064.84|0
1638951300000|2021-12-08 08:15:00|7057.66|7057.66|7068.54|7068.54|7069.11|7069.11|7054.62|7054.62|0
1638951600000|2021-12-08 08:20:00|7069.5|7069.5|7073.91|7073.91|7079.69|7079.69|7067.26|7067.26|0
1638951900000|2021-12-08 08:25:00|7074.86|7074.86|7084.28|7084.28|7085.41|7085.41|7073.91|7073.91|0
1638952200000|2021-12-08 08:30:00|7085.24|7085.24|7093.45|7093.45|7093.86|7093.86|7085.24|7085.24|0
1638952500000|2021-12-08 08:35:00|7094.73|7094.73|7089.85|7089.85|7095.3|7095.3|7087.93|7087.93|0
1638952800000|2021-12-08 08:40:00|7089.53|7089.53|7085.89|7085.89|7091.04|7091.04|7085.59|7085.59|0
1638953100000|2021-12-08 08:45:00|7085.54|7085.54|7078.53|7078.53|7088.47|7088.47|7078.53|7078.53|0
1638953400000|2021-12-08 08:50:00|7078.24|7078.24|7082|7082|7083.63|7083.63|7076.59|7076.59|0
1638953700000|2021-12-08 08:55:00|7082.32|7082.32|7082.55|7082.55|7089.72|7089.72|7081.57|7081.57|0
1638954000000|2021-12-08 09:00:00|7081.91|7081.91|7079.29|7079.29|7081.91|7081.91|7077.56|7077.56|0
1638954300000|2021-12-08 09:05:00|7078.3|7078.3|7083.05|7083.05|7087.02|7087.02|7076.39|7076.39|0
1638954600000|2021-12-08 09:10:00|7082.86|7082.86|7075.52|7075.52|7082.86|7082.86|7075.52|7075.52|0
1638954900000|2021-12-08 09:15:00|7075.16|7075.16|7068.62|7068.62|7076.89|7076.89|7068.62|7068.62|0
1638955200000|2021-12-08 09:20:00|7068.94|7068.94|7059.61|7059.61|7068.94|7068.94|7059.61|7059.61|0
1638955500000|2021-12-08 09:25:00|7059.99|7059.99|7049.43|7049.43|7060.77|7060.77|7049.07|7049.07|0
1638955800000|2021-12-08 09:30:00|7050.42|7050.42|7047.05|7047.05|7051.68|7051.68|7047.05|7047.05|0
1638956100000|2021-12-08 09:35:00|7046.68|7046.68|7052.15|7052.15|7053.34|7053.34|7044.02|7044.02|0
1638956400000|2021-12-08 09:40:00|7051.19|7051.19|7058.21|7058.21|7058.21|7058.21|7051.19|7051.19|0
1638956700000|2021-12-08 09:45:00|7058.59|7058.59|7056.41|7056.41|7060.07|7060.07|7056.41|7056.41|0
1638957000000|2021-12-08 09:50:00|7056.05|7056.05|7059.88|7059.88|7060.38|7060.38|7056.05|7056.05|0
1638957300000|2021-12-08 09:55:00|7060.26|7060.26|7065.46|7065.46|7066.88|7066.88|7059.88|7059.88|0
1638957600000|2021-12-08 10:00:00|7064.47|7064.47|7059.83|7059.83|7064.47|7064.47|7059.83|7059.83|0
1638957900000|2021-12-08 10:05:00|7059.65|7059.65|7060.32|7060.32|7061.35|7061.35|7058.72|7058.72|0
1638958200000|2021-12-08 10:10:00|7059.97|7059.97|7058.24|7058.24|7060.24|7060.24|7057.5|7057.5|0
1638958500000|2021-12-08 10:15:00|7057.92|7057.92|7057.55|7057.55|7060.16|7060.16|7055.59|7055.59|0
1638958800000|2021-12-08 10:20:00|7058.04|7058.04|7057.95|7057.95|7061.5|7061.5|7057.95|7057.95|0
1638959100000|2021-12-08 10:25:00|7058.2|7058.2|7057.55|7057.55|7060.83|7060.83|7057.55|7057.55|0
1638959400000|2021-12-08 10:30:00|7058.04|7058.04|7057.68|7057.68|7059.49|7059.49|7055.6|7055.6|0
1638959700000|2021-12-08 10:35:00|7057.04|7057.04|7056.13|7056.13|7057.04|7057.04|7051.76|7051.76|0
1638960000000|2021-12-08 10:40:00|7056.49|7056.49|7057.89|7057.89|7061.35|7061.35|7054.69|7054.69|0
1638960300000|2021-12-08 10:45:00|7058.08|7058.08|7055.87|7055.87|7062.18|7062.18|7055.87|7055.87|0
1638960600000|2021-12-08 10:50:00|7055.55|7055.55|7045.51|7045.51|7055.9|7055.9|7045.32|7045.32|0
1638960900000|2021-12-08 10:55:00|7046.27|7046.27|7048.23|7048.23|7051.2|7051.2|7043.78|7043.78|0
1638961200000|2021-12-08 11:00:00|7048.41|7048.41|7048.77|7048.77|7051.55|7051.55|7047.59|7047.59|0
1638961500000|2021-12-08 11:05:00|7049.12|7049.12|7043.3|7043.3|7049.12|7049.12|7041.78|7041.78|0
1638961800000|2021-12-08 11:10:00|7044.06|7044.06|7049.9|7049.9|7051.13|7051.13|7042.17|7042.17|0
1638962100000|2021-12-08 11:15:00|7050.26|7050.26|7062.37|7062.37|7062.66|7062.66|7048.41|7048.41|0
1638962400000|2021-12-08 11:20:00|7062.69|7062.69|7062.15|7062.15|7071.14|7071.14|7062.15|7062.15|0
1638962700000|2021-12-08 11:25:00|7061.86|7061.86|7059.08|7059.08|7061.86|7061.86|7055.94|7055.94|0
1638963000000|2021-12-08 11:30:00|7055.01|7055.01|7052.4|7052.4|7056.36|7056.36|7052.4|7052.4|0
1638963300000|2021-12-08 11:35:00|7052.78|7052.78|7052.16|7052.16|7053.71|7053.71|7051.45|7051.45|0
1638963600000|2021-12-08 11:40:00|7052.52|7052.52|7054.14|7054.14|7055.66|7055.66|7052.52|7052.52|0
1638963900000|2021-12-08 11:45:00|7053.95|7053.95|7067.65|7067.65|7073.02|7073.02|7047.88|7047.88|0
1638964200000|2021-12-08 11:50:00|7067.68|7067.68|7068.48|7068.48|7069.79|7069.79|7058.09|7058.09|0
1638964500000|2021-12-08 11:55:00|7069.12|7069.12|7066.41|7066.41|7083.98|7083.98|7065.73|7065.73|0
1638964800000|2021-12-08 12:00:00|7066.9|7066.9|7070.96|7070.96|7074.2|7074.2|7066.9|7066.9|0
1638965100000|2021-12-08 12:05:00|7070.01|7070.01|7067.28|7067.28|7073.24|7073.24|7065.06|7065.06|0
1638965400000|2021-12-08 12:10:00|7066.57|7066.57|7059.68|7059.68|7066.57|7066.57|7059.68|7059.68|0
1638965700000|2021-12-08 12:15:00|7059.49|7059.49|7063.19|7063.19|7065.12|7065.12|7059.49|7059.49|0
1638966000000|2021-12-08 12:20:00|7062.69|7062.69|7056.32|7056.32|7062.69|7062.69|7056.32|7056.32|0
1638966300000|2021-12-08 12:25:00|7055.04|7055.04|7062.38|7062.38|7062.87|7062.87|7049.29|7049.29|0
1638966600000|2021-12-08 12:30:00|7062.87|7062.87|7058.01|7058.01|7063.52|7063.52|7058.01|7058.01|0
1638966900000|2021-12-08 12:35:00|7057.65|7057.65|7059.64|7059.64|7059.64|7059.64|7055.61|7055.61|0
1638967200000|2021-12-08 12:40:00|7059.83|7059.83|7054.34|7054.34|7060.69|7060.69|7053.7|7053.7|0
1638967500000|2021-12-08 12:45:00|7054.15|7054.15|7058.17|7058.17|7058.92|7058.92|7054.15|7054.15|0
1638967800000|2021-12-08 12:50:00|7057.46|7057.46|7058.99|7058.99|7059.18|7059.18|7056.05|7056.05|0
1638968100000|2021-12-08 12:55:00|7058.8|7058.8|7064.03|7064.03|7064.03|7064.03|7058.43|7058.43|0
1638968400000|2021-12-08 13:00:00|7063.53|7063.53|7056.38|7056.38|7063.53|7063.53|7056.38|7056.38|0
1638968700000|2021-12-08 13:05:00|7056.57|7056.57|7059.84|7059.84|7059.84|7059.84|7056.57|7056.57|0
1638969000000|2021-12-08 13:10:00|7060.43|7060.43|7063.83|7063.83|7063.83|7063.83|7060.24|7060.24|0
1638969300000|2021-12-08 13:15:00|7064.13|7064.13|7068.99|7068.99|7068.99|7068.99|7063.49|7063.49|0
1638969600000|2021-12-08 13:20:00|7068.04|7068.04|7072.04|7072.04|7072.41|7072.41|7068.04|7068.04|0
1638969900000|2021-12-08 13:25:00|7071.32|7071.32|7067.25|7067.25|7075.37|7075.37|7066.08|7066.08|0
1638970200000|2021-12-08 13:30:00|7067.44|7067.44|7056.45|7056.45|7067.72|7067.72|7056.45|7056.45|0
1638970500000|2021-12-08 13:35:00|7056.26|7056.26|7061.86|7061.86|7065.46|7065.46|7055.31|7055.31|0
1638970800000|2021-12-08 13:40:00|7061.17|7061.17|7065.02|7065.02|7066.75|7066.75|7060.49|7060.49|0
1638971100000|2021-12-08 13:45:00|7064.83|7064.83|7066.61|7066.61|7068.13|7068.13|7063.91|7063.91|0
1638971400000|2021-12-08 13:50:00|7066.8|7066.8|7066.33|7066.33|7068.72|7068.72|7065.63|7065.63|0
1638971700000|2021-12-08 13:55:00|7065.77|7065.77|7058.31|7058.31|7065.96|7065.96|7058.31|7058.31|0
1638972000000|2021-12-08 14:00:00|7057.6|7057.6|7050.68|7050.68|7057.96|7057.96|7049.07|7049.07|0
1638972300000|2021-12-08 14:05:00|7051|7051|7050.97|7050.97|7053.6|7053.6|7050.73|7050.73|0
1638972600000|2021-12-08 14:10:00|7051.34|7051.34|7051.79|7051.79|7054.96|7054.96|7050.71|7050.71|0
1638972900000|2021-12-08 14:15:00|7052.28|7052.28|7052|7052|7054.74|7054.74|7052|7052|0
1638973200000|2021-12-08 14:20:00|7052.38|7052.38|7055.17|7055.17|7055.17|7055.17|7051.24|7051.24|0
1638973500000|2021-12-08 14:25:00|7055.13|7055.13|7057.11|7057.11|7057.78|7057.78|7055.13|7055.13|0
1638973800000|2021-12-08 14:30:00|7056.81|7056.81|7050.82|7050.82|7056.81|7056.81|7043.55|7043.55|0
1638974100000|2021-12-08 14:35:00|7051.03|7051.03|7050.34|7050.34|7053.95|7053.95|7048.71|7048.71|0
1638974400000|2021-12-08 14:40:00|7049.7|7049.7|7055.58|7055.58|7060.1|7060.1|7049.7|7049.7|0
1638974700000|2021-12-08 14:45:00|7055.2|7055.2|7062.78|7062.78|7064.23|7064.23|7054.03|7054.03|0
1638975000000|2021-12-08 14:50:00|7063.77|7063.77|7070.07|7070.07|7072.32|7072.32|7063.77|7063.77|0
1638975300000|2021-12-08 14:55:00|7069.78|7069.78|7064.76|7064.76|7069.78|7069.78|7064.59|7064.59|0
1638975600000|2021-12-08 15:00:00|7065.06|7065.06|7071.16|7071.16|7071.82|7071.82|7065.06|7065.06|0
1638975900000|2021-12-08 15:05:00|7071.58|7071.58|7071.65|7071.65|7071.94|7071.94|7067.37|7067.37|0
1638976200000|2021-12-08 15:10:00|7072.15|7072.15|7070.63|7070.63|7073.57|7073.57|7068.74|7068.74|0
1638976500000|2021-12-08 15:15:00|7069.87|7069.87|7067.66|7067.66|7071.43|7071.43|7067.45|7067.45|0
1638976800000|2021-12-08 15:20:00|7067.98|7067.98|7064.96|7064.96|7072.27|7072.27|7064.96|7064.96|0
1638977100000|2021-12-08 15:25:00|7064.58|7064.58|7052.5|7052.5|7068.25|7068.25|7052.18|7052.18|0
1638977400000|2021-12-08 15:30:00|7052.33|7052.33|7049.2|7049.2|7053.96|7053.96|7048.91|7048.91|0
1638977700000|2021-12-08 15:35:00|7048.82|7048.82|7050.48|7050.48|7051.41|7051.41|7048.06|7048.06|0
1638978000000|2021-12-08 15:40:00|7050.29|7050.29|7048.66|7048.66|7050.29|7050.29|7045.42|7045.42|0
1638978300000|2021-12-08 15:45:00|7048.37|7048.37|7038.58|7038.58|7048.66|7048.66|7036.83|7036.83|0
1638978600000|2021-12-08 15:50:00|7038.9|7038.9|7038.01|7038.01|7040.59|7040.59|7036.8|7036.8|0
1638978900000|2021-12-08 15:55:00|7038.39|7038.39|7034.16|7034.16|7039.5|7039.5|7034.16|7034.16|0
1638979200000|2021-12-08 16:00:00|7034.48|7034.48|7031.36|7031.36|7036.37|7036.37|7030.7|7030.7|0
1638979500000|2021-12-08 16:05:00|7031.17|7031.17|7028.14|7028.14|7031.26|7031.26|7025.36|7025.36|0
1638979800000|2021-12-08 16:10:00|7027.78|7027.78|7031.16|7031.16|7031.18|7031.18|7026.8|7026.8|0
1638980100000|2021-12-08 16:15:00|7030.58|7030.58|7023.94|7023.94|7030.58|7030.58|7023.44|7023.44|0
1638980400000|2021-12-08 16:20:00|7024.12|7024.12|7019.89|7019.89|7025.7|7025.7|7019.89|7019.89|0
1638980700000|2021-12-08 16:25:00|7019.6|7019.6|7020.12|7020.12|7020.89|7020.89|7012.76|7012.76|0
1639037700000|2021-12-09 08:15:00|7063.45|7063.45|7070.19|7070.19|7070.19|7070.19|7060.52|7060.52|0
1639038000000|2021-12-09 08:20:00|7069.7|7069.7|7071.22|7071.22|7074.75|7074.75|7068.96|7068.96|0
1639038300000|2021-12-09 08:25:00|7069.34|7069.34|7060.72|7060.72|7069.34|7069.34|7058.21|7058.21|0
1639038600000|2021-12-09 08:30:00|7059.66|7059.66|7067.84|7067.84|7068.33|7068.33|7057.75|7057.75|0
1639038900000|2021-12-09 08:35:00|7067.65|7067.65|7060.46|7060.46|7068.14|7068.14|7060.46|7060.46|0
1639039200000|2021-12-09 08:40:00|7060.36|7060.36|7063.26|7063.26|7063.26|7063.26|7055.79|7055.79|0
1639039500000|2021-12-09 08:45:00|7064.57|7064.57|7066.29|7066.29|7067.28|7067.28|7063.47|7063.47|0
1639039800000|2021-12-09 08:50:00|7066.1|7066.1|7055.34|7055.34|7066.1|7066.1|7055.34|7055.34|0
1639040100000|2021-12-09 08:55:00|7054.59|7054.59|7056.42|7056.42|7059.38|7059.38|7053.39|7053.39|0
1639040400000|2021-12-09 09:00:00|7057.37|7057.37|7053.91|7053.91|7058.36|7058.36|7051.97|7051.97|0
1639040700000|2021-12-09 09:05:00|7053.59|7053.59|7057.4|7057.4|7059.04|7059.04|7050.09|7050.09|0
1639041000000|2021-12-09 09:10:00|7057.05|7057.05|7062.36|7062.36|7062.92|7062.92|7054.42|7054.42|0
1639041300000|2021-12-09 09:15:00|7062.06|7062.06|7060.8|7060.8|7063.09|7063.09|7059.24|7059.24|0
1639041600000|2021-12-09 09:20:00|7060.03|7060.03|7055.07|7055.07|7062|7062|7055.07|7055.07|0
1639041900000|2021-12-09 09:25:00|7054.71|7054.71|7046.51|7046.51|7054.71|7054.71|7046.51|7046.51|0
1639042200000|2021-12-09 09:30:00|7046.87|7046.87|7049.94|7049.94|7050|7050|7045.29|7045.29|0
1639042500000|2021-12-09 09:35:00|7050.66|7050.66|7047.88|7047.88|7050.66|7050.66|7046.47|7046.47|0
1639042800000|2021-12-09 09:40:00|7048.19|7048.19|7047.48|7047.48|7049.83|7049.83|7046.3|7046.3|0
1639043100000|2021-12-09 09:45:00|7048.41|7048.41|7049.94|7049.94|7049.94|7049.94|7046.73|7046.73|0
1639043400000|2021-12-09 09:50:00|7050.58|7050.58|7049.55|7049.55|7051.61|7051.61|7047.06|7047.06|0
1639043700000|2021-12-09 09:55:00|7049.84|7049.84|7044.31|7044.31|7049.84|7049.84|7044.09|7044.09|0
1639044000000|2021-12-09 10:00:00|7044.5|7044.5|7031.89|7031.89|7044.5|7044.5|7030.37|7030.37|0
1639044300000|2021-12-09 10:05:00|7032.21|7032.21|7022.66|7022.66|7032.21|7032.21|7022.66|7022.66|0
1639044600000|2021-12-09 10:10:00|7023.22|7023.22|7020.06|7020.06|7027.09|7027.09|7020.06|7020.06|0
1639044900000|2021-12-09 10:15:00|7019.56|7019.56|7020.23|7020.23|7023.29|7023.29|7018.74|7018.74|0
1639045200000|2021-12-09 10:20:00|7019.85|7019.85|7020.85|7020.85|7022.19|7022.19|7018.23|7018.23|0
1639045500000|2021-12-09 10:25:00|7021.23|7021.23|7020.03|7020.03|7027.15|7027.15|7019.55|7019.55|0
1639045800000|2021-12-09 10:30:00|7019.54|7019.54|7020.77|7020.77|7022.84|7022.84|7019.04|7019.04|0
1639046100000|2021-12-09 10:35:00|7020.59|7020.59|7019.68|7019.68|7021.05|7021.05|7019.33|7019.33|0
1639046400000|2021-12-09 10:40:00|7019.5|7019.5|7012.98|7012.98|7019.5|7019.5|7011.56|7011.56|0
1639046700000|2021-12-09 10:45:00|7011.45|7011.45|7005.99|7005.99|7011.54|7011.54|7005.99|7005.99|0
1639047000000|2021-12-09 10:50:00|7005.61|7005.61|7000.72|7000.72|7007.37|7007.37|7000.72|7000.72|0
1639047300000|2021-12-09 10:55:00|7000.16|7000.16|6995.53|6995.53|7000.16|7000.16|6993.4|6993.4|0
1639047600000|2021-12-09 11:00:00|6995.21|6995.21|7000.54|7000.54|7002.09|7002.09|6995.21|6995.21|0
1639047900000|2021-12-09 11:05:00|6999.83|6999.83|7001.43|7001.43|7003.95|7003.95|6999.83|6999.83|0
1639048200000|2021-12-09 11:10:00|7001.01|7001.01|6987.16|6987.16|7001.72|7001.72|6987.07|6987.07|0
1639048500000|2021-12-09 11:15:00|6986.95|6986.95|6995.86|6995.86|6995.86|6995.86|6986.95|6986.95|0
1639048800000|2021-12-09 11:20:00|6997.39|6997.39|6993.81|6993.81|6997.86|6997.86|6993.81|6993.81|0
1639049100000|2021-12-09 11:25:00|6994.18|6994.18|6989.24|6989.24|6995.04|6995.04|6988.57|6988.57|0
1639049400000|2021-12-09 11:30:00|6988.92|6988.92|6992.75|6992.75|6992.75|6992.75|6988.92|6988.92|0
1639049700000|2021-12-09 11:35:00|6993.67|6993.67|6993.16|6993.16|6995.97|6995.97|6993.16|6993.16|0
1639050000000|2021-12-09 11:40:00|6992.81|6992.81|6998.66|6998.66|6998.66|6998.66|6992.43|6992.43|0
1639050300000|2021-12-09 11:45:00|6998.1|6998.1|7001.98|7001.98|7001.98|7001.98|6997.57|6997.57|0
1639050600000|2021-12-09 11:50:00|7002.69|7002.69|7008.43|7008.43|7008.43|7008.43|7002.69|7002.69|0
1639050900000|2021-12-09 11:55:00|7009.14|7009.14|7012.99|7012.99|7015.78|7015.78|7006.84|7006.84|0
1639051200000|2021-12-09 12:00:00|7012.49|7012.49|7014.54|7014.54|7016.36|7016.36|7012.49|7012.49|0
1639051500000|2021-12-09 12:05:00|7013.42|7013.42|7013.94|7013.94|7014.8|7014.8|7009.63|7009.63|0
1639051800000|2021-12-09 12:10:00|7014.23|7014.23|7015.02|7015.02|7017.7|7017.7|7014.23|7014.23|0
1639052100000|2021-12-09 12:15:00|7013.5|7013.5|7016.98|7016.98|7016.98|7016.98|7012.86|7012.86|0
1639052400000|2021-12-09 12:20:00|7017.3|7017.3|7013|7013|7017.3|7017.3|7010.91|7010.91|0
1639052700000|2021-12-09 12:25:00|7013.35|7013.35|7004.05|7004.05|7013.35|7013.35|7003.67|7003.67|0
1639053000000|2021-12-09 12:30:00|7003.86|7003.86|7003.95|7003.95|7006.07|7006.07|7003.45|7003.45|0
1639053300000|2021-12-09 12:35:00|7003.63|7003.63|7008.1|7008.1|7008.1|7008.1|7003.63|7003.63|0
1639053600000|2021-12-09 12:40:00|7008.29|7008.29|7005.02|7005.02|7009|7009|7002.9|7002.9|0
1639053900000|2021-12-09 12:45:00|7005.52|7005.52|7004.91|7004.91|7007.16|7007.16|7003.43|7003.43|0
1639054200000|2021-12-09 12:50:00|7005.23|7005.23|7004.82|7004.82|7006.5|7006.5|7004.11|7004.11|0
1639054500000|2021-12-09 12:55:00|7005.14|7005.14|7001.08|7001.08|7005.99|7005.99|7000.05|7000.05|0
1639054800000|2021-12-09 13:00:00|7001.67|7001.67|7002.32|7002.32|7003.88|7003.88|7001.37|7001.37|0
1639055100000|2021-12-09 13:05:00|7002.03|7002.03|7000.88|7000.88|7003.96|7003.96|7000.69|7000.69|0
1639055400000|2021-12-09 13:10:00|7000.53|7000.53|6995.95|6995.95|7000.53|7000.53|6995.95|6995.95|0
1639055700000|2021-12-09 13:15:00|6996.31|6996.31|6995.99|6995.99|6998.01|6998.01|6993.11|6993.11|0
1639056000000|2021-12-09 13:20:00|6995.8|6995.8|6991.94|6991.94|6995.8|6995.8|6984.49|6984.49|0
1639056300000|2021-12-09 13:25:00|6992.3|6992.3|6995.08|6995.08|6996.05|6996.05|6992.3|6992.3|0
1639056600000|2021-12-09 13:30:00|6995.4|6995.4|6993.64|6993.64|6996.32|6996.32|6992.94|6992.94|0
1639056900000|2021-12-09 13:35:00|6993.45|6993.45|6995.57|6995.57|6995.57|6995.57|6991.86|6991.86|0
1639057200000|2021-12-09 13:40:00|6995.38|6995.38|6996.76|6996.76|6997.74|6997.74|6993.37|6993.37|0
1639057500000|2021-12-09 13:45:00|6996.58|6996.58|6992.5|6992.5|6997.15|6997.15|6992.5|6992.5|0
1639057800000|2021-12-09 13:50:00|6992.79|6992.79|6993.17|6993.17|6996.79|6996.79|6992.79|6992.79|0
1639058100000|2021-12-09 13:55:00|6992.46|6992.46|6995.77|6995.77|6995.77|6995.77|6991.57|6991.57|0
1639058400000|2021-12-09 14:00:00|6996.06|6996.06|7002.41|7002.41|7002.41|7002.41|6995.93|6995.93|0
1639058700000|2021-12-09 14:05:00|7003.4|7003.4|7005.35|7005.35|7006.75|7006.75|7002.64|7002.64|0
1639059000000|2021-12-09 14:10:00|7005.71|7005.71|7007.18|7007.18|7009.06|7009.06|7005.21|7005.21|0
1639059300000|2021-12-09 14:15:00|7006.86|7006.86|7006.8|7006.8|7008.45|7008.45|7005.5|7005.5|0
1639059600000|2021-12-09 14:20:00|7007.16|7007.16|7009.35|7009.35|7009.35|7009.35|7006.32|7006.32|0
1639059900000|2021-12-09 14:25:00|7009.17|7009.17|7006.75|7006.75|7009.17|7009.17|7006.7|7006.7|0
1639060200000|2021-12-09 14:30:00|7006.46|7006.46|7003.55|7003.55|7006.46|7006.46|6998.72|6998.72|0
1639060500000|2021-12-09 14:35:00|7003.91|7003.91|7002.95|7002.95|7008.46|7008.46|7002.74|7002.74|0
1639060800000|2021-12-09 14:40:00|7002|7002|7002.7|7002.7|7004.43|7004.43|7000.79|7000.79|0
1639061100000|2021-12-09 14:45:00|7003.77|7003.77|6999.03|6999.03|7004.06|7004.06|6999.03|6999.03|0
1639061400000|2021-12-09 14:50:00|6999.75|6999.75|6997.73|6997.73|7000.1|7000.1|6993.96|6993.96|0
1639061700000|2021-12-09 14:55:00|6997.41|6997.41|7006.89|7006.89|7007.25|7007.25|6997.41|6997.41|0
1639062000000|2021-12-09 15:00:00|7006.53|7006.53|7010.94|7010.94|7011.44|7011.44|7004.45|7004.45|0
1639062300000|2021-12-09 15:05:00|7011.26|7011.26|7005.85|7005.85|7011.26|7011.26|7003.43|7003.43|0
1639062600000|2021-12-09 15:10:00|7005.49|7005.49|7000.91|7000.91|7005.69|7005.69|7000.59|7000.59|0
1639062900000|2021-12-09 15:15:00|7000.59|7000.59|7002.84|7002.84|7002.84|7002.84|6997.87|6997.87|0
1639063200000|2021-12-09 15:20:00|7003.78|7003.78|7004.52|7004.52|7006.18|7006.18|7002.14|7002.14|0
1639063500000|2021-12-09 15:25:00|7004.87|7004.87|7003.04|7003.04|7006.8|7006.8|7001.29|7001.29|0
1639063800000|2021-12-09 15:30:00|7004.18|7004.18|6996.05|6996.05|7004.45|7004.45|6994.7|6994.7|0
1639064100000|2021-12-09 15:35:00|6996.81|6996.81|6988.5|6988.5|6997.53|6997.53|6988.12|6988.12|0
1639064400000|2021-12-09 15:40:00|6987.03|6987.03|6994.81|6994.81|6994.81|6994.81|6986.47|6986.47|0
1639064700000|2021-12-09 15:45:00|6995.3|6995.3|7003.3|7003.3|7003.49|7003.49|6994.16|6994.16|0
1639065000000|2021-12-09 15:50:00|7003.11|7003.11|7004.09|7004.09|7005.07|7005.07|7002.39|7002.39|0
1639065300000|2021-12-09 15:55:00|7003.72|7003.72|7002.9|7002.9|7004.65|7004.65|7002.4|7002.4|0
1639065600000|2021-12-09 16:00:00|7003.09|7003.09|6997.5|6997.5|7003.14|7003.14|6997.5|6997.5|0
1639065900000|2021-12-09 16:05:00|6997.14|6997.14|7007.14|7007.14|7007.4|7007.4|6996.66|6996.66|0
1639066200000|2021-12-09 16:10:00|7006.76|7006.76|6999.3|6999.3|7006.76|7006.76|6999.3|6999.3|0
1639066500000|2021-12-09 16:15:00|6998.45|6998.45|6992.31|6992.31|6998.45|6998.45|6992.31|6992.31|0
1639066800000|2021-12-09 16:20:00|6992.5|6992.5|6993.5|6993.5|6996.29|6996.29|6991.96|6991.96|0
1639067100000|2021-12-09 16:25:00|6993.85|6993.85|6994.82|6994.82|6995.89|6995.89|6992.84|6992.84|0
1639124100000|2021-12-10 08:15:00|6967.98|6967.98|6962.86|6962.86|6967.98|6967.98|6957.31|6957.31|0
1639124400000|2021-12-10 08:20:00|6963.5|6963.5|6954.05|6954.05|6964.64|6964.64|6953.55|6953.55|0
1639124700000|2021-12-10 08:25:00|6952.98|6952.98|6948.42|6948.42|6952.98|6952.98|6947.25|6947.25|0
1639125000000|2021-12-10 08:30:00|6949.41|6949.41|6944.61|6944.61|6951.37|6951.37|6943.08|6943.08|0
1639125300000|2021-12-10 08:35:00|6945.1|6945.1|6944.65|6944.65|6947.91|6947.91|6942.72|6942.72|0
1639125600000|2021-12-10 08:40:00|6943.58|6943.58|6944.3|6944.3|6944.97|6944.97|6940.88|6940.88|0
1639125900000|2021-12-10 08:45:00|6945.05|6945.05|6950.12|6950.12|6952.1|6952.1|6945.05|6945.05|0
1639126200000|2021-12-10 08:50:00|6950.76|6950.76|6953.36|6953.36|6954.26|6954.26|6950.3|6950.3|0
1639126500000|2021-12-10 08:55:00|6954.63|6954.63|6942.69|6942.69|6958.56|6958.56|6942.69|6942.69|0
1639126800000|2021-12-10 09:00:00|6943.26|6943.26|6939.6|6939.6|6946.14|6946.14|6938.17|6938.17|0
1639127100000|2021-12-10 09:05:00|6939.91|6939.91|6939.16|6939.16|6943.58|6943.58|6939.16|6939.16|0
1639127400000|2021-12-10 09:10:00|6937.25|6937.25|6935.37|6935.37|6937.86|6937.86|6935.37|6935.37|0
1639127700000|2021-12-10 09:15:00|6936.31|6936.31|6938.81|6938.81|6940.1|6940.1|6936.31|6936.31|0
1639128000000|2021-12-10 09:20:00|6938.05|6938.05|6939.95|6939.95|6942.44|6942.44|6937.73|6937.73|0
1639128300000|2021-12-10 09:25:00|6940.25|6940.25|6942.35|6942.35|6942.35|6942.35|6938.61|6938.61|0
1639128600000|2021-12-10 09:30:00|6941.92|6941.92|6946.74|6946.74|6948.28|6948.28|6941.92|6941.92|0
1639128900000|2021-12-10 09:35:00|6947.81|6947.81|6955.5|6955.5|6956.28|6956.28|6947.81|6947.81|0
1639129200000|2021-12-10 09:40:00|6956.21|6956.21|6950.46|6950.46|6956.21|6956.21|6950.46|6950.46|0
1639129500000|2021-12-10 09:45:00|6950.08|6950.08|6955.62|6955.62|6955.99|6955.99|6949.86|6949.86|0
1639129800000|2021-12-10 09:50:00|6956|6956|6952.63|6952.63|6958.69|6958.69|6952.63|6952.63|0
1639130100000|2021-12-10 09:55:00|6952.44|6952.44|6955.18|6955.18|6955.18|6955.18|6951.1|6951.1|0
1639130400000|2021-12-10 10:00:00|6954.68|6954.68|6953.53|6953.53|6954.68|6954.68|6951.15|6951.15|0
1639130700000|2021-12-10 10:05:00|6950.48|6950.48|6952.74|6952.74|6953.88|6953.88|6950.16|6950.16|0
1639131000000|2021-12-10 10:10:00|6952.42|6952.42|6956.04|6956.04|6956.36|6956.36|6951.65|6951.65|0
1639131300000|2021-12-10 10:15:00|6957.9|6957.9|6957.35|6957.35|6958.31|6958.31|6955.99|6955.99|0
1639131600000|2021-12-10 10:20:00|6957.93|6957.93|6958.14|6958.14|6961.22|6961.22|6957.93|6957.93|0
1639131900000|2021-12-10 10:25:00|6958.91|6958.91|6960.22|6960.22|6960.22|6960.22|6958.36|6958.36|0
1639132200000|2021-12-10 10:30:00|6960.57|6960.57|6963.78|6963.78|6964.41|6964.41|6960.57|6960.57|0
1639132500000|2021-12-10 10:35:00|6964.41|6964.41|6966.96|6966.96|6966.96|6966.96|6963.14|6963.14|0
1639132800000|2021-12-10 10:40:00|6966.67|6966.67|6966.77|6966.77|6967.41|6967.41|6966.03|6966.03|0
1639133100000|2021-12-10 10:45:00|6967.15|6967.15|6967.72|6967.72|6968.09|6968.09|6965.91|6965.91|0
1639133400000|2021-12-10 10:50:00|6967.4|6967.4|6973.39|6973.39|6973.65|6973.65|6967.06|6967.06|0
1639133700000|2021-12-10 10:55:00|6973.07|6973.07|6975.73|6975.73|6975.73|6975.73|6971.93|6971.93|0
1639134000000|2021-12-10 11:00:00|6976.8|6976.8|6980.76|6980.76|6981.77|6981.77|6975.73|6975.73|0
1639134300000|2021-12-10 11:05:00|6981.26|6981.26|6982.17|6982.17|6982.56|6982.56|6980.41|6980.41|0
1639134600000|2021-12-10 11:10:00|6982.52|6982.52|6980.72|6980.72|6982.8|6982.8|6980.72|6980.72|0
1639134900000|2021-12-10 11:15:00|6980.54|6980.54|6977.8|6977.8|6982.13|6982.13|6977.8|6977.8|0
1639135200000|2021-12-10 11:20:00|6978.76|6978.76|6979.04|6979.04|6979.99|6979.99|6977.34|6977.34|0
1639135500000|2021-12-10 11:25:00|6980.11|6980.11|6982.76|6982.76|6983.75|6983.75|6979.92|6979.92|0
1639135800000|2021-12-10 11:30:00|6982.97|6982.97|6981.47|6981.47|6984.67|6984.67|6980.83|6980.83|0
1639136100000|2021-12-10 11:35:00|6981.65|6981.65|6981.12|6981.12|6983.45|6983.45|6980.41|6980.41|0
1639136400000|2021-12-10 11:40:00|6980.83|6980.83|6984.86|6984.86|6984.86|6984.86|6980.83|6980.83|0
1639136700000|2021-12-10 11:45:00|6984.54|6984.54|6980.97|6980.97|6984.54|6984.54|6980.97|6980.97|0
1639137000000|2021-12-10 11:50:00|6980.65|6980.65|6977.93|6977.93|6980.65|6980.65|6977.04|6977.04|0
1639137300000|2021-12-10 11:55:00|6977.22|6977.22|6975.65|6975.65|6978.58|6978.58|6975.65|6975.65|0
1639137600000|2021-12-10 12:00:00|6974.66|6974.66|6968.29|6968.29|6974.66|6974.66|6967.39|6967.39|0
1639137900000|2021-12-10 12:05:00|6969.41|6969.41|6964.4|6964.4|6970.54|6970.54|6962.96|6962.96|0
1639138200000|2021-12-10 12:10:00|6965.04|6965.04|6966.01|6966.01|6969.3|6969.3|6964.63|6964.63|0
1639138500000|2021-12-10 12:15:00|6965.25|6965.25|6966.52|6966.52|6967.16|6967.16|6962.08|6962.08|0
1639138800000|2021-12-10 12:20:00|6967.47|6967.47|6968.06|6968.06|6969.81|6969.81|6967.12|6967.12|0
1639139100000|2021-12-10 12:25:00|6966.15|6966.15|6969.85|6969.85|6969.85|6969.85|6964.88|6964.88|0
1639139400000|2021-12-10 12:30:00|6971.33|6971.33|6977.5|6977.5|6978.25|6978.25|6971.33|6971.33|0
1639139700000|2021-12-10 12:35:00|6976.54|6976.54|6971.55|6971.55|6977.18|6977.18|6971.55|6971.55|0
1639140000000|2021-12-10 12:40:00|6971.93|6971.93|6972.03|6972.03|6972.67|6972.67|6969.95|6969.95|0
1639140300000|2021-12-10 12:45:00|6971.54|6971.54|6970.67|6970.67|6972.46|6972.46|6970.67|6970.67|0
1639140600000|2021-12-10 12:50:00|6970.85|6970.85|6971.12|6971.12|6972.07|6972.07|6970.69|6970.69|0
1639140900000|2021-12-10 12:55:00|6970.13|6970.13|6971.16|6971.16|6971.71|6971.71|6969.24|6969.24|0
1639141200000|2021-12-10 13:00:00|6971.35|6971.35|6975.43|6975.43|6976.24|6976.24|6971.35|6971.35|0
1639141500000|2021-12-10 13:05:00|6975.75|6975.75|6972.63|6972.63|6976.24|6976.24|6971.92|6971.92|0
1639141800000|2021-12-10 13:10:00|6972.95|6972.95|6971.17|6971.17|6972.95|6972.95|6970.52|6970.52|0
1639142100000|2021-12-10 13:15:00|6971.49|6971.49|6972.86|6972.86|6973.23|6973.23|6970.66|6970.66|0
1639142400000|2021-12-10 13:20:00|6972.54|6972.54|6967.78|6967.78|6973.16|6973.16|6966.69|6966.69|0
1639142700000|2021-12-10 13:25:00|6968.34|6968.34|6967.59|6967.59|6970.35|6970.35|6967.59|6967.59|0
1639143000000|2021-12-10 13:30:00|6969.49|6969.49|6984.1|6984.1|6984.1|6984.1|6967.56|6967.56|0
1639143300000|2021-12-10 13:35:00|6984.42|6984.42|6986.77|6986.77|6987.84|6987.84|6984.42|6984.42|0
1639143600000|2021-12-10 13:40:00|6986.45|6986.45|6987.87|6987.87|6989.28|6989.28|6985.34|6985.34|0
1639143900000|2021-12-10 13:45:00|6988.19|6988.19|6985.11|6985.11|6988.19|6988.19|6983.62|6983.62|0
1639144200000|2021-12-10 13:50:00|6984.75|6984.75|6985.8|6985.8|6986.36|6986.36|6984.25|6984.25|0
1639144500000|2021-12-10 13:55:00|6985.48|6985.48|6987.3|6987.3|6987.9|6987.9|6983.55|6983.55|0
1639144800000|2021-12-10 14:00:00|6987.62|6987.62|6988.61|6988.61|6990.75|6990.75|6987.24|6987.24|0
1639145100000|2021-12-10 14:05:00|6988.11|6988.11|6985.57|6985.57|6989.61|6989.61|6984.63|6984.63|0
1639145400000|2021-12-10 14:10:00|6985.89|6985.89|6990.2|6990.2|6990.2|6990.2|6985.51|6985.51|0
1639145700000|2021-12-10 14:15:00|6989.88|6989.88|6989.53|6989.53|6989.88|6989.88|6987.06|6987.06|0
1639146000000|2021-12-10 14:20:00|6989.16|6989.16|6987.31|6987.31|6989.35|6989.35|6985.78|6985.78|0
1639146300000|2021-12-10 14:25:00|6987.49|6987.49|6985.87|6985.87|6988.55|6988.55|6984.56|6984.56|0
1639146600000|2021-12-10 14:30:00|6986.63|6986.63|6990.64|6990.64|6990.92|6990.92|6986.63|6986.63|0
1639146900000|2021-12-10 14:35:00|6990.95|6990.95|7000.7|7000.7|7001.18|7001.18|6990.64|6990.64|0
1639147200000|2021-12-10 14:40:00|7001.19|7001.19|6991.23|6991.23|7001.98|7001.98|6991.23|6991.23|0
1639147500000|2021-12-10 14:45:00|6991.58|6991.58|6982.37|6982.37|6992.29|6992.29|6982.05|6982.05|0
1639147800000|2021-12-10 14:50:00|6983.08|6983.08|6985.01|6985.01|6985.2|6985.2|6981.63|6981.63|0
1639148100000|2021-12-10 14:55:00|6984.66|6984.66|6983|6983|6984.87|6984.87|6980.95|6980.95|0
1639148400000|2021-12-10 15:00:00|6983.38|6983.38|6987.38|6987.38|6989.71|6989.71|6983.38|6983.38|0
1639148700000|2021-12-10 15:05:00|6988.15|6988.15|6988.84|6988.84|6989.76|6989.76|6986.55|6986.55|0
1639149000000|2021-12-10 15:10:00|6988.55|6988.55|6990.2|6990.2|6990.2|6990.2|6986.07|6986.07|0
1639149300000|2021-12-10 15:15:00|6989.83|6989.83|6990.41|6990.41|6991.74|6991.74|6988.14|6988.14|0
1639149600000|2021-12-10 15:20:00|6990.02|6990.02|6990.79|6990.79|6992.47|6992.47|6989.39|6989.39|0
1639149900000|2021-12-10 15:25:00|6989.65|6989.65|6991.22|6991.22|6991.71|6991.71|6988.14|6988.14|0
1639150200000|2021-12-10 15:30:00|6990.9|6990.9|6981.76|6981.76|6990.9|6990.9|6981.44|6981.44|0
1639150500000|2021-12-10 15:35:00|6981.57|6981.57|6979.2|6979.2|6981.57|6981.57|6977.63|6977.63|0
1639150800000|2021-12-10 15:40:00|6978.24|6978.24|6981.08|6981.08|6982.04|6982.04|6977.49|6977.49|0
1639151100000|2021-12-10 15:45:00|6981.37|6981.37|6974.09|6974.09|6981.37|6981.37|6974.09|6974.09|0
1639151400000|2021-12-10 15:50:00|6974.4|6974.4|6975.37|6975.37|6976.17|6976.17|6973.41|6973.41|0
1639151700000|2021-12-10 15:55:00|6975.08|6975.08|6975.23|6975.23|6975.88|6975.88|6974.57|6974.57|0
1639152000000|2021-12-10 16:00:00|6975.04|6975.04|6972.16|6972.16|6976.54|6976.54|6971.56|6971.56|0
1639152300000|2021-12-10 16:05:00|6971.79|6971.79|6969.44|6969.44|6971.79|6971.79|6969.28|6969.28|0
1639152600000|2021-12-10 16:10:00|6969.63|6969.63|6970.09|6970.09|6971.93|6971.93|6967.85|6967.85|0
1639152900000|2021-12-10 16:15:00|6969.71|6969.71|6975.15|6975.15|6975.15|6975.15|6969.07|6969.07|0
1639153200000|2021-12-10 16:20:00|6975.44|6975.44|6975.01|6975.01|6975.93|6975.93|6972.83|6972.83|0
1639153500000|2021-12-10 16:25:00|6974.82|6974.82|6977.96|6977.96|6980.52|6980.52|6974.73|6974.73|0
1639383300000|2021-12-13 08:15:00|6979|6979|6979.66|6979.66|6980.6|6980.6|6976.63|6976.63|0
1639383600000|2021-12-13 08:20:00|6979.31|6979.31|6982.71|6982.71|6983.19|6983.19|6976.75|6976.75|0
1639383900000|2021-12-13 08:25:00|6982.21|6982.21|6983.71|6983.71|6986.74|6986.74|6979.08|6979.08|0
1639384200000|2021-12-13 08:30:00|6983.4|6983.4|6995.43|6995.43|6995.43|6995.43|6980.28|6980.28|0
1639384500000|2021-12-13 08:35:00|6995.92|6995.92|7002.51|7002.51|7003.86|7003.86|6995.82|6995.82|0
1639384800000|2021-12-13 08:40:00|7002.2|7002.2|7001.56|7001.56|7002.63|7002.63|6999.67|6999.67|0
1639385100000|2021-12-13 08:45:00|7002.55|7002.55|7009.41|7009.41|7009.7|7009.7|7002.55|7002.55|0
1639385400000|2021-12-13 08:50:00|7009.77|7009.77|7010.38|7010.38|7011.59|7011.59|7006.51|7006.51|0
1639385700000|2021-12-13 08:55:00|7009.75|7009.75|7009.31|7009.31|7010.53|7010.53|7007.56|7007.56|0
1639386000000|2021-12-13 09:00:00|7009.63|7009.63|7014.07|7014.07|7015.18|7015.18|7009.63|7009.63|0
1639386300000|2021-12-13 09:05:00|7014.37|7014.37|7011.32|7011.32|7016.69|7016.69|7010.65|7010.65|0
1639386600000|2021-12-13 09:10:00|7011.9|7011.9|7026.05|7026.05|7026.05|7026.05|7010.74|7010.74|0
1639386900000|2021-12-13 09:15:00|7026.55|7026.55|7028.56|7028.56|7028.56|7028.56|7026.5|7026.5|0
1639387200000|2021-12-13 09:20:00|7029.33|7029.33|7027.17|7027.17|7029.33|7029.33|7025.46|7025.46|0
1639387500000|2021-12-13 09:25:00|7026.82|7026.82|7025.33|7025.33|7026.82|7026.82|7022.32|7022.32|0
1639387800000|2021-12-13 09:30:00|7025.83|7025.83|7030.02|7030.02|7030.02|7030.02|7025.83|7025.83|0
1639388100000|2021-12-13 09:35:00|7030.65|7030.65|7036.35|7036.35|7036.35|7036.35|7030.32|7030.32|0
1639388400000|2021-12-13 09:40:00|7035.64|7035.64|7034.8|7034.8|7035.64|7035.64|7033.9|7033.9|0
1639388700000|2021-12-13 09:45:00|7035.22|7035.22|7034.14|7034.14|7035.22|7035.22|7030.44|7030.44|0
1639389000000|2021-12-13 09:50:00|7033.82|7033.82|7033.43|7033.43|7033.82|7033.82|7032.3|7032.3|0
1639389300000|2021-12-13 09:55:00|7033.12|7033.12|7024.65|7024.65|7033.12|7033.12|7024.65|7024.65|0
1639389600000|2021-12-13 10:00:00|7025.23|7025.23|7024.39|7024.39|7025.74|7025.74|7023.86|7023.86|0
1639389900000|2021-12-13 10:05:00|7024.77|7024.77|7023.56|7023.56|7026.12|7026.12|7023.51|7023.51|0
1639390200000|2021-12-13 10:10:00|7023.37|7023.37|7016.95|7016.95|7023.37|7023.37|7016.95|7016.95|0
1639390500000|2021-12-13 10:15:00|7016.63|7016.63|7010.63|7010.63|7016.63|7016.63|7005.59|7005.59|0
1639390800000|2021-12-13 10:20:00|7010.31|7010.31|7016.12|7016.12|7016.12|7016.12|7009.86|7009.86|0
1639391100000|2021-12-13 10:25:00|7015.8|7015.8|7018.72|7018.72|7018.81|7018.81|7013.27|7013.27|0
1639391400000|2021-12-13 10:30:00|7018.53|7018.53|7013.39|7013.39|7018.53|7018.53|7013.39|7013.39|0
1639391700000|2021-12-13 10:35:00|7012.89|7012.89|7008.36|7008.36|7013.5|7013.5|7008.36|7008.36|0
1639392000000|2021-12-13 10:40:00|7006.83|7006.83|7008.12|7008.12|7009.45|7009.45|7004.97|7004.97|0
1639392300000|2021-12-13 10:45:00|7008.44|7008.44|7009.59|7009.59|7009.59|7009.59|7006.35|7006.35|0
1639392600000|2021-12-13 10:50:00|7009.23|7009.23|7004.4|7004.4|7009.59|7009.59|7003.7|7003.7|0
1639392900000|2021-12-13 10:55:00|7004.72|7004.72|6999.36|6999.36|7004.72|7004.72|6999.36|6999.36|0
1639393200000|2021-12-13 11:00:00|6998.86|6998.86|6996.4|6996.4|6998.86|6998.86|6994.42|6994.42|0
1639393500000|2021-12-13 11:05:00|6996.69|6996.69|6998.31|6998.31|6998.89|6998.89|6996.69|6996.69|0
1639393800000|2021-12-13 11:10:00|6997.99|6997.99|7009.1|7009.1|7009.1|7009.1|6997.99|6997.99|0
1639394100000|2021-12-13 11:15:00|7009.46|7009.46|7017.38|7017.38|7017.99|7017.99|7008.85|7008.85|0
1639394400000|2021-12-13 11:20:00|7017.02|7017.02|7014.41|7014.41|7017.02|7017.02|7014.41|7014.41|0
1639394700000|2021-12-13 11:25:00|7014.09|7014.09|7004.74|7004.74|7014.09|7014.09|7004.74|7004.74|0
1639395000000|2021-12-13 11:30:00|7003.68|7003.68|7003.9|7003.9|7004.54|7004.54|7003.46|7003.46|0
1639395300000|2021-12-13 11:35:00|7003.55|7003.55|6999.97|6999.97|7003.55|7003.55|6995.07|6995.07|0
1639395600000|2021-12-13 11:40:00|7000.29|7000.29|7002.3|7002.3|7002.93|7002.93|7000.29|7000.29|0
1639395900000|2021-12-13 11:45:00|7001.94|7001.94|6996.8|6996.8|7001.94|7001.94|6996.8|6996.8|0
1639396200000|2021-12-13 11:50:00|6996.51|6996.51|7002.53|7002.53|7002.53|7002.53|6996.16|6996.16|0
1639396500000|2021-12-13 11:55:00|7002.84|7002.84|7006.36|7006.36|7006.36|7006.36|7002.84|7002.84|0
1639396800000|2021-12-13 12:00:00|7006.94|7006.94|6998.13|6998.13|7006.94|7006.94|6998.04|6998.04|0
1639397100000|2021-12-13 12:05:00|6997.18|6997.18|6994.64|6994.64|6997.53|6997.53|6992.06|6992.06|0
1639397400000|2021-12-13 12:10:00|6994.21|6994.21|6995.24|6995.24|6996.32|6996.32|6992.87|6992.87|0
1639397700000|2021-12-13 12:15:00|6995.56|6995.56|6986.59|6986.59|6996.12|6996.12|6986.59|6986.59|0
1639398000000|2021-12-13 12:20:00|6986|6986|6989.32|6989.32|6990.45|6990.45|6984.97|6984.97|0
1639398300000|2021-12-13 12:25:00|6988.97|6988.97|6984.18|6984.18|6988.97|6988.97|6984.18|6984.18|0
1639398600000|2021-12-13 12:30:00|6983.87|6983.87|6983|6983|6985.61|6985.61|6983|6983|0
1639398900000|2021-12-13 12:35:00|6983.36|6983.36|6983.67|6983.67|6983.92|6983.92|6982.53|6982.53|0
1639399200000|2021-12-13 12:40:00|6982.9|6982.9|6983.43|6983.43|6983.43|6983.43|6980.72|6980.72|0
1639399500000|2021-12-13 12:45:00|6984.22|6984.22|6984.42|6984.42|6985.2|6985.2|6982.88|6982.88|0
1639399800000|2021-12-13 12:50:00|6984.8|6984.8|6986.34|6986.34|6987.53|6987.53|6984.42|6984.42|0
1639400100000|2021-12-13 12:55:00|6985.98|6985.98|6982.89|6982.89|6986.27|6986.27|6982.89|6982.89|0
1639400400000|2021-12-13 13:00:00|6983.62|6983.62|6982.39|6982.39|6986.86|6986.86|6982.39|6982.39|0
1639400700000|2021-12-13 13:05:00|6982.68|6982.68|6976.65|6976.65|6982.68|6982.68|6976.61|6976.61|0
1639401000000|2021-12-13 13:10:00|6976.3|6976.3|6977.44|6977.44|6977.44|6977.44|6974.23|6974.23|0
1639401300000|2021-12-13 13:15:00|6977.76|6977.76|6977.09|6977.09|6978.72|6978.72|6977.03|6977.03|0
1639401600000|2021-12-13 13:20:00|6976.73|6976.73|6973.16|6973.16|6976.73|6976.73|6972.49|6972.49|0
1639401900000|2021-12-13 13:25:00|6973.54|6973.54|6979.13|6979.13|6980.97|6980.97|6973.54|6973.54|0
1639402200000|2021-12-13 13:30:00|6978.14|6978.14|6978.78|6978.78|6979.37|6979.37|6977.81|6977.81|0
1639402500000|2021-12-13 13:35:00|6979.5|6979.5|6977.53|6977.53|6980.63|6980.63|6977.17|6977.17|0
1639402800000|2021-12-13 13:40:00|6977.21|6977.21|6978.95|6978.95|6982.71|6982.71|6977.21|6977.21|0
1639403100000|2021-12-13 13:45:00|6978.77|6978.77|6978.49|6978.49|6978.87|6978.87|6974.88|6974.88|0
1639403400000|2021-12-13 13:50:00|6978.68|6978.68|6980.3|6980.3|6982.73|6982.73|6978.14|6978.14|0
1639403700000|2021-12-13 13:55:00|6979.63|6979.63|6979.01|6979.01|6980.71|6980.71|6978.61|6978.61|0
1639404000000|2021-12-13 14:00:00|6978.37|6978.37|6973.38|6973.38|6979.06|6979.06|6973.29|6973.29|0
1639404300000|2021-12-13 14:05:00|6972.88|6972.88|6968.73|6968.73|6972.88|6972.88|6967.21|6967.21|0
1639404600000|2021-12-13 14:10:00|6968.37|6968.37|6968.47|6968.47|6970.55|6970.55|6966.04|6966.04|0
1639404900000|2021-12-13 14:15:00|6968.15|6968.15|6968.62|6968.62|6970.24|6970.24|6967.94|6967.94|0
1639405200000|2021-12-13 14:20:00|6969.33|6969.33|6966.96|6966.96|6970.87|6970.87|6966.96|6966.96|0
1639405500000|2021-12-13 14:25:00|6967.28|6967.28|6963.93|6963.93|6967.59|6967.59|6963.93|6963.93|0
1639405800000|2021-12-13 14:30:00|6963.64|6963.64|6968.4|6968.4|6969.3|6969.3|6962.97|6962.97|0
1639406100000|2021-12-13 14:35:00|6968.69|6968.69|6970.01|6970.01|6976.25|6976.25|6967.25|6967.25|0
1639406400000|2021-12-13 14:40:00|6969.69|6969.69|6969.01|6969.01|6975.18|6975.18|6969.01|6969.01|0
1639406700000|2021-12-13 14:45:00|6968.25|6968.25|6958.13|6958.13|6969.82|6969.82|6958.13|6958.13|0
1639407000000|2021-12-13 14:50:00|6957.94|6957.94|6956.53|6956.53|6958.46|6958.46|6954.02|6954.02|0
1639407300000|2021-12-13 14:55:00|6956.16|6956.16|6950.47|6950.47|6957.08|6957.08|6950.47|6950.47|0
1639407600000|2021-12-13 15:00:00|6950.28|6950.28|6950.91|6950.91|6953.96|6953.96|6948.67|6948.67|0
1639407900000|2021-12-13 15:05:00|6951.47|6951.47|6953|6953|6956.61|6956.61|6951.47|6951.47|0
1639408200000|2021-12-13 15:10:00|6952.64|6952.64|6953.64|6953.64|6954.66|6954.66|6950.79|6950.79|0
1639408500000|2021-12-13 15:15:00|6953.93|6953.93|6956.2|6956.2|6956.2|6956.2|6951.23|6951.23|0
1639408800000|2021-12-13 15:20:00|6956.5|6956.5|6948.45|6948.45|6957.73|6957.73|6947.82|6947.82|0
1639409100000|2021-12-13 15:25:00|6948.24|6948.24|6939.13|6939.13|6949.47|6949.47|6934.89|6934.89|0
1639409400000|2021-12-13 15:30:00|6938.81|6938.81|6932.12|6932.12|6938.81|6938.81|6931.23|6931.23|0
1639409700000|2021-12-13 15:35:00|6932.44|6932.44|6938.08|6938.08|6939.12|6939.12|6932.44|6932.44|0
1639410000000|2021-12-13 15:40:00|6938.46|6938.46|6943.99|6943.99|6943.99|6943.99|6936.65|6936.65|0
1639410300000|2021-12-13 15:45:00|6944.28|6944.28|6946.1|6946.1|6946.37|6946.37|6942.84|6942.84|0
1639410600000|2021-12-13 15:50:00|6945.78|6945.78|6946.13|6946.13|6949.88|6949.88|6945.78|6945.78|0
1639410900000|2021-12-13 15:55:00|6946.45|6946.45|6946.14|6946.14|6946.96|6946.96|6944.91|6944.91|0
1639411200000|2021-12-13 16:00:00|6945.65|6945.65|6940.51|6940.51|6946.14|6946.14|6940.51|6940.51|0
1639411500000|2021-12-13 16:05:00|6940.13|6940.13|6940.57|6940.57|6942.27|6942.27|6937.49|6937.49|0
1639411800000|2021-12-13 16:10:00|6940.19|6940.19|6931.1|6931.1|6940.19|6940.19|6931.1|6931.1|0
1639412100000|2021-12-13 16:15:00|6931.28|6931.28|6932.07|6932.07|6933.99|6933.99|6930.81|6930.81|0
1639412400000|2021-12-13 16:20:00|6932.28|6932.28|6928.33|6928.33|6932.28|6932.28|6928.33|6928.33|0
1639412700000|2021-12-13 16:25:00|6928.14|6928.14|6934.35|6934.35|6935.47|6935.47|6928.14|6928.14|0
1639469700000|2021-12-14 08:15:00|6975.99|6975.99|6963.79|6963.79|6978.61|6978.61|6963.79|6963.79|0
1639470000000|2021-12-14 08:20:00|6962.84|6962.84|6958.56|6958.56|6963.83|6963.83|6957.73|6957.73|0
1639470300000|2021-12-14 08:25:00|6959.55|6959.55|6958.97|6958.97|6960.82|6960.82|6956.7|6956.7|0
1639470600000|2021-12-14 08:30:00|6959.46|6959.46|6943.66|6943.66|6960.05|6960.05|6943.66|6943.66|0
1639470900000|2021-12-14 08:35:00|6943.98|6943.98|6942.85|6942.85|6943.98|6943.98|6940.54|6940.54|0
1639471200000|2021-12-14 08:40:00|6943.41|6943.41|6943.54|6943.54|6947.12|6947.12|6943.1|6943.1|0
1639471500000|2021-12-14 08:45:00|6943.19|6943.19|6936.61|6936.61|6944.67|6944.67|6936.61|6936.61|0
1639471800000|2021-12-14 08:50:00|6937|6937|6940.97|6940.97|6942.07|6942.07|6935.94|6935.94|0
1639472100000|2021-12-14 08:55:00|6940.65|6940.65|6938.47|6938.47|6942.1|6942.1|6938.47|6938.47|0
1639472400000|2021-12-14 09:00:00|6938.83|6938.83|6944.47|6944.47|6944.47|6944.47|6937.77|6937.77|0
1639472700000|2021-12-14 09:05:00|6945.46|6945.46|6955.21|6955.21|6956.05|6956.05|6944.47|6944.47|0
1639473000000|2021-12-14 09:10:00|6954.82|6954.82|6951.93|6951.93|6956.09|6956.09|6950.14|6950.14|0
1639473300000|2021-12-14 09:15:00|6951.75|6951.75|6957.89|6957.89|6957.89|6957.89|6951.75|6951.75|0
1639473600000|2021-12-14 09:20:00|6958.21|6958.21|6953.08|6953.08|6958.49|6958.49|6953.08|6953.08|0
1639473900000|2021-12-14 09:25:00|6953.57|6953.57|6946.89|6946.89|6954.14|6954.14|6946.12|6946.12|0
1639474200000|2021-12-14 09:30:00|6947.21|6947.21|6948.06|6948.06|6952.34|6952.34|6947.07|6947.07|0
1639474500000|2021-12-14 09:35:00|6948.55|6948.55|6942.47|6942.47|6948.55|6948.55|6940.97|6940.97|0
1639474800000|2021-12-14 09:40:00|6941.83|6941.83|6951.95|6951.95|6951.95|6951.95|6941.25|6941.25|0
1639475100000|2021-12-14 09:45:00|6952.24|6952.24|6952.08|6952.08|6952.72|6952.72|6946.92|6946.92|0
1639475400000|2021-12-14 09:50:00|6952.44|6952.44|6947.43|6947.43|6952.76|6952.76|6947.43|6947.43|0
1639475700000|2021-12-14 09:55:00|6947.75|6947.75|6950.43|6950.43|6952.5|6952.5|6947.26|6947.26|0
1639476000000|2021-12-14 10:00:00|6949.72|6949.72|6942.91|6942.91|6950.1|6950.1|6942.41|6942.41|0
1639476300000|2021-12-14 10:05:00|6942.19|6942.19|6944.3|6944.3|6944.3|6944.3|6940.13|6940.13|0
1639476600000|2021-12-14 10:10:00|6943.92|6943.92|6942.8|6942.8|6943.92|6943.92|6938.67|6938.67|0
1639476900000|2021-12-14 10:15:00|6942.98|6942.98|6942.07|6942.07|6942.98|6942.98|6938.77|6938.77|0
1639477200000|2021-12-14 10:20:00|6943.56|6943.56|6948.61|6948.61|6948.93|6948.93|6943.56|6943.56|0
1639477500000|2021-12-14 10:25:00|6948.96|6948.96|6947.58|6947.58|6948.96|6948.96|6946.21|6946.21|0
1639477800000|2021-12-14 10:30:00|6947.94|6947.94|6947.67|6947.67|6947.94|6947.94|6946.38|6946.38|0
1639478100000|2021-12-14 10:35:00|6947.17|6947.17|6945.29|6945.29|6947.24|6947.24|6944.99|6944.99|0
1639478400000|2021-12-14 10:40:00|6945.47|6945.47|6946.84|6946.84|6949.48|6949.48|6945.02|6945.02|0
1639478700000|2021-12-14 10:45:00|6947.53|6947.53|6945.45|6945.45|6948.9|6948.9|6945.45|6945.45|0
1639479000000|2021-12-14 10:50:00|6944.5|6944.5|6943.96|6943.96|6944.61|6944.61|6942.8|6942.8|0
1639479300000|2021-12-14 10:55:00|6944.15|6944.15|6950.37|6950.37|6950.37|6950.37|6944.15|6944.15|0
1639479600000|2021-12-14 11:00:00|6950.05|6950.05|6954.52|6954.52|6955.51|6955.51|6950.05|6950.05|0
1639479900000|2021-12-14 11:05:00|6955.02|6955.02|6958.88|6958.88|6959.31|6959.31|6952.66|6952.66|0
1639480200000|2021-12-14 11:10:00|6959.46|6959.46|6957.58|6957.58|6959.82|6959.82|6957.22|6957.22|0
1639480500000|2021-12-14 11:15:00|6958.57|6958.57|6954.31|6954.31|6958.92|6958.92|6954.31|6954.31|0
1639480800000|2021-12-14 11:20:00|6953.99|6953.99|6950.98|6950.98|6953.99|6953.99|6950.19|6950.19|0
1639481100000|2021-12-14 11:25:00|6950.21|6950.21|6944.88|6944.88|6951.27|6951.27|6943.17|6943.17|0
1639481400000|2021-12-14 11:30:00|6944.59|6944.59|6940.04|6940.04|6944.76|6944.76|6940.04|6940.04|0
1639481700000|2021-12-14 11:35:00|6940.39|6940.39|6936.35|6936.35|6940.39|6940.39|6936.35|6936.35|0
1639482000000|2021-12-14 11:40:00|6936|6936|6936.04|6936.04|6937.88|6937.88|6935.11|6935.11|0
1639482300000|2021-12-14 11:45:00|6936.42|6936.42|6942.28|6942.28|6951.22|6951.22|6936.42|6936.42|0
1639482600000|2021-12-14 11:50:00|6941.96|6941.96|6939.03|6939.03|6945.68|6945.68|6939.03|6939.03|0
1639482900000|2021-12-14 11:55:00|6939.39|6939.39|6943.08|6943.08|6943.85|6943.85|6939.39|6939.39|0
1639483200000|2021-12-14 12:00:00|6942.37|6942.37|6943.09|6943.09|6943.09|6943.09|6940.77|6940.77|0
1639483500000|2021-12-14 12:05:00|6943.58|6943.58|6947.08|6947.08|6947.43|6947.43|6943.22|6943.22|0
1639483800000|2021-12-14 12:10:00|6948.35|6948.35|6948.08|6948.08|6948.35|6948.35|6945.2|6945.2|0
1639484100000|2021-12-14 12:15:00|6948.4|6948.4|6951.32|6951.32|6954.05|6954.05|6947.5|6947.5|0
1639484400000|2021-12-14 12:20:00|6951.82|6951.82|6951.64|6951.64|6953.7|6953.7|6950.89|6950.89|0
1639484700000|2021-12-14 12:25:00|6951.96|6951.96|6950.54|6950.54|6952.45|6952.45|6950.35|6950.35|0
1639485000000|2021-12-14 12:30:00|6949.55|6949.55|6951.69|6951.69|6951.69|6951.69|6947.3|6947.3|0
1639485300000|2021-12-14 12:35:00|6952.01|6952.01|6953.75|6953.75|6953.85|6953.85|6951.57|6951.57|0
1639485600000|2021-12-14 12:40:00|6953.38|6953.38|6952.47|6952.47|6955.05|6955.05|6952.15|6952.15|0
1639485900000|2021-12-14 12:45:00|6952.97|6952.97|6947.11|6947.11|6952.97|6952.97|6947.11|6947.11|0
1639486200000|2021-12-14 12:50:00|6947.4|6947.4|6944.73|6944.73|6947.82|6947.82|6944.06|6944.06|0
1639486500000|2021-12-14 12:55:00|6944.17|6944.17|6942.43|6942.43|6944.17|6944.17|6942.07|6942.07|0
1639486800000|2021-12-14 13:00:00|6942.05|6942.05|6942.05|6942.05|6943.36|6943.36|6941.29|6941.29|0
1639487100000|2021-12-14 13:05:00|6941.76|6941.76|6944.01|6944.01|6944.01|6944.01|6941.76|6941.76|0
1639487400000|2021-12-14 13:10:00|6944.32|6944.32|6942.54|6942.54|6944.32|6944.32|6942.54|6942.54|0
1639487700000|2021-12-14 13:15:00|6943.49|6943.49|6945.87|6945.87|6946.19|6946.19|6943.49|6943.49|0
1639488000000|2021-12-14 13:20:00|6946.36|6946.36|6946.33|6946.33|6946.36|6946.36|6942.94|6942.94|0
1639488300000|2021-12-14 13:25:00|6946.65|6946.65|6946.11|6946.11|6946.9|6946.9|6945.75|6945.75|0
1639488600000|2021-12-14 13:30:00|6945.92|6945.92|6935.27|6935.27|6946.47|6946.47|6935.27|6935.27|0
1639488900000|2021-12-14 13:35:00|6934.89|6934.89|6934.23|6934.23|6937.12|6937.12|6933.09|6933.09|0
1639489200000|2021-12-14 13:40:00|6933.92|6933.92|6926.17|6926.17|6933.92|6933.92|6926.17|6926.17|0
1639489500000|2021-12-14 13:45:00|6925.86|6925.86|6923.88|6923.88|6925.86|6925.86|6923.34|6923.34|0
1639489800000|2021-12-14 13:50:00|6924.87|6924.87|6918.39|6918.39|6925.14|6925.14|6918.01|6918.01|0
1639490100000|2021-12-14 13:55:00|6917.68|6917.68|6920|6920|6921.32|6921.32|6917.3|6917.3|0
1639490400000|2021-12-14 14:00:00|6919.71|6919.71|6921.72|6921.72|6921.72|6921.72|6917.71|6917.71|0
1639490700000|2021-12-14 14:05:00|6922.71|6922.71|6921.21|6921.21|6923.02|6923.02|6918.42|6918.42|0
1639491000000|2021-12-14 14:10:00|6920.85|6920.85|6915.49|6915.49|6920.85|6920.85|6912.85|6912.85|0
1639491300000|2021-12-14 14:15:00|6915.84|6915.84|6906.77|6906.77|6915.84|6915.84|6906.41|6906.41|0
1639491600000|2021-12-14 14:20:00|6906.45|6906.45|6896.11|6896.11|6906.87|6906.87|6895.33|6895.33|0
1639491900000|2021-12-14 14:25:00|6895.82|6895.82|6889.36|6889.36|6895.82|6895.82|6889.1|6889.1|0
1639492200000|2021-12-14 14:30:00|6889.07|6889.07|6889.33|6889.33|6892.35|6892.35|6886.89|6886.89|0
1639492500000|2021-12-14 14:35:00|6889.02|6889.02|6894.24|6894.24|6898.42|6898.42|6888.85|6888.85|0
1639492800000|2021-12-14 14:40:00|6893.67|6893.67|6903.32|6903.32|6903.32|6903.32|6893.67|6893.67|0
1639493100000|2021-12-14 14:45:00|6904.08|6904.08|6899.91|6899.91|6906.91|6906.91|6896.67|6896.67|0
1639493400000|2021-12-14 14:50:00|6899.6|6899.6|6891.69|6891.69|6899.6|6899.6|6891.37|6891.37|0
1639493700000|2021-12-14 14:55:00|6892.27|6892.27|6889.69|6889.69|6899.68|6899.68|6889.33|6889.33|0
1639494000000|2021-12-14 15:00:00|6889.01|6889.01|6884.65|6884.65|6892|6892|6884.27|6884.27|0
1639494300000|2021-12-14 15:05:00|6885.14|6885.14|6876.65|6876.65|6885.14|6885.14|6876.27|6876.27|0
1639494600000|2021-12-14 15:10:00|6876.15|6876.15|6866.26|6866.26|6876.15|6876.15|6863.77|6863.77|0
1639494900000|2021-12-14 15:15:00|6865.62|6865.62|6861.9|6861.9|6866|6866|6861.44|6861.44|0
1639495200000|2021-12-14 15:20:00|6861.27|6861.27|6868.29|6868.29|6868.47|6868.47|6860.27|6860.27|0
1639495500000|2021-12-14 15:25:00|6867.53|6867.53|6871.84|6871.84|6874.64|6874.64|6867.53|6867.53|0
1639495800000|2021-12-14 15:30:00|6871.52|6871.52|6865.4|6865.4|6872.15|6872.15|6864.41|6864.41|0
1639496100000|2021-12-14 15:35:00|6865.78|6865.78|6861.46|6861.46|6868.05|6868.05|6861.46|6861.46|0
1639496400000|2021-12-14 15:40:00|6861.27|6861.27|6854.03|6854.03|6861.27|6861.27|6853.65|6853.65|0
1639496700000|2021-12-14 15:45:00|6854.35|6854.35|6835.94|6835.94|6855.73|6855.73|6835.62|6835.62|0
1639497000000|2021-12-14 15:50:00|6836.23|6836.23|6829.01|6829.01|6836.26|6836.26|6828.51|6828.51|0
1639497300000|2021-12-14 15:55:00|6829.5|6829.5|6824.6|6824.6|6829.5|6829.5|6821.52|6821.52|0
1639497600000|2021-12-14 16:00:00|6824.11|6824.11|6820.83|6820.83|6824.11|6824.11|6819.87|6819.87|0
1639497900000|2021-12-14 16:05:00|6821.02|6821.02|6819.85|6819.85|6825.47|6825.47|6819.85|6819.85|0
1639498200000|2021-12-14 16:10:00|6820.35|6820.35|6814.67|6814.67|6822.53|6822.53|6814.67|6814.67|0
1639498500000|2021-12-14 16:15:00|6814.98|6814.98|6812.11|6812.11|6814.98|6814.98|6811.62|6811.62|0
1639498800000|2021-12-14 16:20:00|6813.1|6813.1|6815.61|6815.61|6816.05|6816.05|6813.1|6813.1|0
1639499100000|2021-12-14 16:25:00|6815.29|6815.29|6825.96|6825.96|6827.1|6827.1|6814.8|6814.8|0
1639556100000|2021-12-15 08:15:00|6814.74|6814.74|6817.8|6817.8|6820.37|6820.37|6811.74|6811.74|0
1639556400000|2021-12-15 08:20:00|6817.3|6817.3|6819.76|6819.76|6822.28|6822.28|6817.3|6817.3|0
1639556700000|2021-12-15 08:25:00|6820.75|6820.75|6822.08|6822.08|6823.86|6823.86|6817.17|6817.17|0
1639557000000|2021-12-15 08:30:00|6822.46|6822.46|6822.09|6822.09|6827.12|6827.12|6822.09|6822.09|0
1639557300000|2021-12-15 08:35:00|6822.82|6822.82|6818.08|6818.08|6823.81|6823.81|6816.45|6816.45|0
1639557600000|2021-12-15 08:40:00|6818.45|6818.45|6811.02|6811.02|6820.62|6820.62|6810.85|6810.85|0
1639557900000|2021-12-15 08:45:00|6809.88|6809.88|6809.27|6809.27|6810.88|6810.88|6804.87|6804.87|0
1639558200000|2021-12-15 08:50:00|6808.78|6808.78|6817.98|6817.98|6817.98|6817.98|6808.78|6808.78|0
1639558500000|2021-12-15 08:55:00|6817.34|6817.34|6822.1|6822.1|6822.1|6822.1|6817.34|6817.34|0
1639558800000|2021-12-15 09:00:00|6821.75|6821.75|6821.94|6821.94|6822.29|6822.29|6817.54|6817.54|0
1639559100000|2021-12-15 09:05:00|6821.58|6821.58|6812.15|6812.15|6821.58|6821.58|6811.66|6811.66|0
1639559400000|2021-12-15 09:10:00|6812.65|6812.65|6810.97|6810.97|6814.02|6814.02|6810.12|6810.12|0
1639559700000|2021-12-15 09:15:00|6810.65|6810.65|6806.69|6806.69|6810.65|6810.65|6805.25|6805.25|0
1639560000000|2021-12-15 09:20:00|6807.19|6807.19|6810.93|6810.93|6810.93|6810.93|6804.67|6804.67|0
1639560300000|2021-12-15 09:25:00|6811.25|6811.25|6807.42|6807.42|6812|6812|6807.31|6807.31|0
1639560600000|2021-12-15 09:30:00|6807.04|6807.04|6810.94|6810.94|6811.23|6811.23|6805.43|6805.43|0
1639560900000|2021-12-15 09:35:00|6810.44|6810.44|6810.85|6810.85|6813.36|6813.36|6809.19|6809.19|0
1639561200000|2021-12-15 09:40:00|6810.56|6810.56|6813.27|6813.27|6813.27|6813.27|6810.56|6810.56|0
1639561500000|2021-12-15 09:45:00|6812.15|6812.15|6807.25|6807.25|6812.71|6812.71|6807.25|6807.25|0
1639561800000|2021-12-15 09:50:00|6807.06|6807.06|6805.68|6805.68|6807.41|6807.41|6803.59|6803.59|0
1639562100000|2021-12-15 09:55:00|6806.06|6806.06|6806.49|6806.49|6807.28|6807.28|6804.74|6804.74|0
1639562400000|2021-12-15 10:00:00|6806.18|6806.18|6811.25|6811.25|6811.6|6811.6|6805.79|6805.79|0
1639562700000|2021-12-15 10:05:00|6811.81|6811.81|6811.6|6811.6|6814.83|6814.83|6808.2|6808.2|0
1639563000000|2021-12-15 10:10:00|6811.24|6811.24|6806.3|6806.3|6812.67|6812.67|6805.15|6805.15|0
1639563300000|2021-12-15 10:15:00|6806.49|6806.49|6810.16|6810.16|6810.16|6810.16|6805.66|6805.66|0
1639563600000|2021-12-15 10:20:00|6810.45|6810.45|6816.82|6816.82|6819.09|6819.09|6810.45|6810.45|0
1639563900000|2021-12-15 10:25:00|6816.1|6816.1|6810.45|6810.45|6817.41|6817.41|6808.75|6808.75|0
1639564200000|2021-12-15 10:30:00|6811.44|6811.44|6811.79|6811.79|6813.93|6813.93|6810.33|6810.33|0
1639564500000|2021-12-15 10:35:00|6811.47|6811.47|6815.32|6815.32|6815.32|6815.32|6810.76|6810.76|0
1639564800000|2021-12-15 10:40:00|6814.56|6814.56|6816.2|6816.2|6816.2|6816.2|6813.15|6813.15|0
1639565100000|2021-12-15 10:45:00|6815.05|6815.05|6811.2|6811.2|6815.69|6815.69|6809.26|6809.26|0
1639565400000|2021-12-15 10:50:00|6811.58|6811.58|6815.28|6815.28|6815.66|6815.66|6811.58|6811.58|0
1639565700000|2021-12-15 10:55:00|6814.93|6814.93|6816.12|6816.12|6816.3|6816.3|6812.95|6812.95|0
1639566000000|2021-12-15 11:00:00|6815.41|6815.41|6813.06|6813.06|6815.66|6815.66|6812.43|6812.43|0
1639566300000|2021-12-15 11:05:00|6813.42|6813.42|6812.25|6812.25|6814.69|6814.69|6812.25|6812.25|0
1639566600000|2021-12-15 11:10:00|6812.06|6812.06|6806.97|6806.97|6812.4|6812.4|6806.97|6806.97|0
1639566900000|2021-12-15 11:15:00|6807.18|6807.18|6810.65|6810.65|6810.65|6810.65|6806.1|6806.1|0
1639567200000|2021-12-15 11:20:00|6810.33|6810.33|6811.79|6811.79|6812.14|6812.14|6809.34|6809.34|0
1639567500000|2021-12-15 11:25:00|6812.14|6812.14|6819.46|6819.46|6819.46|6819.46|6812.14|6812.14|0
1639567800000|2021-12-15 11:30:00|6819.82|6819.82|6820.62|6820.62|6820.97|6820.97|6819.09|6819.09|0
1639568100000|2021-12-15 11:35:00|6820.26|6820.26|6825.16|6825.16|6825.16|6825.16|6818.71|6818.71|0
1639568400000|2021-12-15 11:40:00|6825.65|6825.65|6830.33|6830.33|6830.33|6830.33|6825.49|6825.49|0
1639568700000|2021-12-15 11:45:00|6829.62|6829.62|6828.59|6828.59|6830.69|6830.69|6828.21|6828.21|0
1639569000000|2021-12-15 11:50:00|6828.28|6828.28|6823.15|6823.15|6828.28|6828.28|6822.93|6822.93|0
1639569300000|2021-12-15 11:55:00|6824.14|6824.14|6823.69|6823.69|6824.63|6824.63|6822.43|6822.43|0
1639569600000|2021-12-15 12:00:00|6823.33|6823.33|6823.63|6823.63|6825.32|6825.32|6822.95|6822.95|0
1639569900000|2021-12-15 12:05:00|6823.99|6823.99|6823.55|6823.55|6823.99|6823.99|6822.18|6822.18|0
1639570200000|2021-12-15 12:10:00|6823.93|6823.93|6828.19|6828.19|6828.19|6828.19|6823.57|6823.57|0
1639570500000|2021-12-15 12:15:00|6828.54|6828.54|6833.84|6833.84|6833.84|6833.84|6828.54|6828.54|0
1639570800000|2021-12-15 12:20:00|6834.15|6834.15|6833.97|6833.97|6836.55|6836.55|6832.59|6832.59|0
1639571100000|2021-12-15 12:25:00|6833.65|6833.65|6832.68|6832.68|6833.65|6833.65|6830.49|6830.49|0
1639571400000|2021-12-15 12:30:00|6833.67|6833.67|6839.24|6839.24|6839.24|6839.24|6833.35|6833.35|0
1639571700000|2021-12-15 12:35:00|6838.88|6838.88|6837.83|6837.83|6838.88|6838.88|6836.93|6836.93|0
1639572000000|2021-12-15 12:40:00|6837.19|6837.19|6835.02|6835.02|6837.55|6837.55|6833.96|6833.96|0
1639572300000|2021-12-15 12:45:00|6833.2|6833.2|6832.84|6832.84|6834.83|6834.83|6832.35|6832.35|0
1639572600000|2021-12-15 12:50:00|6833.22|6833.22|6832.46|6832.46|6834.31|6834.31|6831.47|6831.47|0
1639572900000|2021-12-15 12:55:00|6832.11|6832.11|6831.9|6831.9|6833.81|6833.81|6831.73|6831.73|0
1639573200000|2021-12-15 13:00:00|6831.31|6831.31|6835.64|6835.64|6836.28|6836.28|6831.31|6831.31|0
1639573500000|2021-12-15 13:05:00|6836.01|6836.01|6840.53|6840.53|6840.53|6840.53|6836.01|6836.01|0
1639573800000|2021-12-15 13:10:00|6840.18|6840.18|6841.78|6841.78|6842.77|6842.77|6838.63|6838.63|0
1639574100000|2021-12-15 13:15:00|6841.29|6841.29|6844.54|6844.54|6846.61|6846.61|6840.79|6840.79|0
1639574400000|2021-12-15 13:20:00|6845.53|6845.53|6841.86|6841.86|6847.59|6847.59|6841.86|6841.86|0
1639574700000|2021-12-15 13:25:00|6840.87|6840.87|6844.6|6844.6|6844.6|6844.6|6839.39|6839.39|0
1639575000000|2021-12-15 13:30:00|6844.96|6844.96|6848.41|6848.41|6850.69|6850.69|6844.96|6844.96|0
1639575300000|2021-12-15 13:35:00|6848.05|6848.05|6849.89|6849.89|6850.65|6850.65|6845.38|6845.38|0
1639575600000|2021-12-15 13:40:00|6850.27|6850.27|6851.53|6851.53|6852.03|6852.03|6849.95|6849.95|0
1639575900000|2021-12-15 13:45:00|6851.34|6851.34|6848.64|6848.64|6852.43|6852.43|6848.08|6848.08|0
1639576200000|2021-12-15 13:50:00|6848.32|6848.32|6852.31|6852.31|6852.31|6852.31|6848.21|6848.21|0
1639576500000|2021-12-15 13:55:00|6852.94|6852.94|6856.67|6856.67|6856.67|6856.67|6852.86|6852.86|0
1639576800000|2021-12-15 14:00:00|6856.35|6856.35|6857.38|6857.38|6858.05|6858.05|6853.78|6853.78|0
1639577100000|2021-12-15 14:05:00|6857.06|6857.06|6857.74|6857.74|6858.22|6858.22|6856.18|6856.18|0
1639577400000|2021-12-15 14:10:00|6858.09|6858.09|6857.22|6857.22|6858.77|6858.77|6856.14|6856.14|0
1639577700000|2021-12-15 14:15:00|6858.57|6858.57|6857.87|6857.87|6859.06|6859.06|6856.36|6856.36|0
1639578000000|2021-12-15 14:20:00|6856.88|6856.88|6856.95|6856.95|6859.98|6859.98|6854.57|6854.57|0
1639578300000|2021-12-15 14:25:00|6857.45|6857.45|6853.24|6853.24|6857.45|6857.45|6853.24|6853.24|0
1639578600000|2021-12-15 14:30:00|6852.89|6852.89|6839.17|6839.17|6854.34|6854.34|6839.17|6839.17|0
1639578900000|2021-12-15 14:35:00|6839.46|6839.46|6842.01|6842.01|6845.2|6845.2|6838.83|6838.83|0
1639579200000|2021-12-15 14:40:00|6841.06|6841.06|6847.17|6847.17|6847.17|6847.17|6839.51|6839.51|0
1639579500000|2021-12-15 14:45:00|6847.46|6847.46|6846.66|6846.66|6853.07|6853.07|6841.39|6841.39|0
1639579800000|2021-12-15 14:50:00|6845.79|6845.79|6843.49|6843.49|6846.66|6846.66|6837.45|6837.45|0
1639580100000|2021-12-15 14:55:00|6843.81|6843.81|6839.89|6839.89|6846.44|6846.44|6838.44|6838.44|0
1639580400000|2021-12-15 15:00:00|6839.13|6839.13|6837.88|6837.88|6840.65|6840.65|6836.99|6836.99|0
1639580700000|2021-12-15 15:05:00|6837.38|6837.38|6831.83|6831.83|6840.04|6840.04|6830.87|6830.87|0
1639581000000|2021-12-15 15:10:00|6831.34|6831.34|6834.03|6834.03|6836.79|6836.79|6830.44|6830.44|0
1639581300000|2021-12-15 15:15:00|6833.65|6833.65|6828.05|6828.05|6834.41|6834.41|6827.49|6827.49|0
1639581600000|2021-12-15 15:20:00|6828.55|6828.55|6828.82|6828.82|6832.22|6832.22|6828.55|6828.55|0
1639581900000|2021-12-15 15:25:00|6829.14|6829.14|6823.59|6823.59|6829.14|6829.14|6820.63|6820.63|0
1639582200000|2021-12-15 15:30:00|6824.3|6824.3|6831.86|6831.86|6831.86|6831.86|6824.3|6824.3|0
1639582500000|2021-12-15 15:35:00|6832.15|6832.15|6832.71|6832.71|6835.15|6835.15|6830.17|6830.17|0
1639582800000|2021-12-15 15:40:00|6833.42|6833.42|6834.11|6834.11|6838|6838|6833.42|6833.42|0
1639583100000|2021-12-15 15:45:00|6833.61|6833.61|6824.14|6824.14|6833.61|6833.61|6824.14|6824.14|0
1639583400000|2021-12-15 15:50:00|6824.52|6824.52|6824.73|6824.73|6827.75|6827.75|6824.52|6824.52|0
1639583700000|2021-12-15 15:55:00|6823.97|6823.97|6827.83|6827.83|6827.83|6827.83|6822.93|6822.93|0
1639584000000|2021-12-15 16:00:00|6828.21|6828.21|6831.93|6831.93|6831.93|6831.93|6824.17|6824.17|0
1639584300000|2021-12-15 16:05:00|6831.61|6831.61|6832.87|6832.87|6834.8|6834.8|6831.61|6831.61|0
1639584600000|2021-12-15 16:10:00|6832.49|6832.49|6829.61|6829.61|6832.49|6832.49|6828.76|6828.76|0
1639584900000|2021-12-15 16:15:00|6829.9|6829.9|6826.39|6826.39|6830.87|6830.87|6826.39|6826.39|0
1639585200000|2021-12-15 16:20:00|6826.1|6826.1|6833.47|6833.47|6833.98|6833.98|6826.1|6826.1|0
1639585500000|2021-12-15 16:25:00|6833.11|6833.11|6832.77|6832.77|6834.24|6834.24|6829.11|6829.11|0
1639642500000|2021-12-16 08:15:00|6908.73|6908.73|6905.74|6905.74|6909.21|6909.21|6901.37|6901.37|0
1639642800000|2021-12-16 08:20:00|6906.24|6906.24|6908.51|6908.51|6911.13|6911.13|6906.24|6906.24|0
1639643100000|2021-12-16 08:25:00|6909.15|6909.15|6912.76|6912.76|6912.76|6912.76|6905.18|6905.18|0
1639643400000|2021-12-16 08:30:00|6912.01|6912.01|6909.59|6909.59|6912.89|6912.89|6908.01|6908.01|0
1639643700000|2021-12-16 08:35:00|6910.53|6910.53|6923.42|6923.42|6925.49|6925.49|6910.53|6910.53|0
1639644000000|2021-12-16 08:40:00|6922.75|6922.75|6923.48|6923.48|6924.44|6924.44|6916.75|6916.75|0
1639644300000|2021-12-16 08:45:00|6923.84|6923.84|6916.96|6916.96|6927.35|6927.35|6916.9|6916.9|0
1639644600000|2021-12-16 08:50:00|6916.64|6916.64|6913.94|6913.94|6916.64|6916.64|6912.06|6912.06|0
1639644900000|2021-12-16 08:55:00|6913.23|6913.23|6910.62|6910.62|6914.22|6914.22|6908.78|6908.78|0
1639645200000|2021-12-16 09:00:00|6910.43|6910.43|6915.36|6915.36|6915.68|6915.68|6909.34|6909.34|0
1639645500000|2021-12-16 09:05:00|6915.17|6915.17|6912.68|6912.68|6915.66|6915.66|6912.21|6912.21|0
1639645800000|2021-12-16 09:10:00|6911.69|6911.69|6915.37|6915.37|6916.88|6916.88|6911.2|6911.2|0
1639646100000|2021-12-16 09:15:00|6914.42|6914.42|6920.05|6920.05|6920.84|6920.84|6913.22|6913.22|0
1639646400000|2021-12-16 09:20:00|6918.46|6918.46|6919.74|6919.74|6922.22|6922.22|6918.2|6918.2|0
1639646700000|2021-12-16 09:25:00|6919.24|6919.24|6928.75|6928.75|6928.75|6928.75|6918.74|6918.74|0
1639647000000|2021-12-16 09:30:00|6929.12|6929.12|6928.68|6928.68|6933.67|6933.67|6927.4|6927.4|0
1639647300000|2021-12-16 09:35:00|6926.9|6926.9|6925.75|6925.75|6926.92|6926.92|6924.87|6924.87|0
1639647600000|2021-12-16 09:40:00|6925.04|6925.04|6925.26|6925.26|6926.67|6926.67|6924.77|6924.77|0
1639647900000|2021-12-16 09:45:00|6924.27|6924.27|6926.68|6926.68|6928.23|6928.23|6924.27|6924.27|0
1639648200000|2021-12-16 09:50:00|6927.44|6927.44|6926.07|6926.07|6929|6929|6925.75|6925.75|0
1639648500000|2021-12-16 09:55:00|6925.86|6925.86|6920.54|6920.54|6925.86|6925.86|6918.38|6918.38|0
1639648800000|2021-12-16 10:00:00|6920.73|6920.73|6914.19|6914.19|6921.23|6921.23|6914|6914|0
1639649100000|2021-12-16 10:05:00|6914.5|6914.5|6913.03|6913.03|6915.28|6915.28|6913.02|6913.02|0
1639649400000|2021-12-16 10:10:00|6913.32|6913.32|6916.78|6916.78|6917.36|6917.36|6913.32|6913.32|0
1639649700000|2021-12-16 10:15:00|6916.46|6916.46|6919.48|6919.48|6919.48|6919.48|6914.54|6914.54|0
1639650000000|2021-12-16 10:20:00|6920.68|6920.68|6925.27|6925.27|6925.91|6925.91|6920.68|6920.68|0
1639650300000|2021-12-16 10:25:00|6925.48|6925.48|6919.15|6919.15|6926.68|6926.68|6918.59|6918.59|0
1639650600000|2021-12-16 10:30:00|6919.5|6919.5|6918.79|6918.79|6921.55|6921.55|6917.95|6917.95|0
1639650900000|2021-12-16 10:35:00|6918.29|6918.29|6917.24|6917.24|6918.94|6918.94|6916.03|6916.03|0
1639651200000|2021-12-16 10:40:00|6918.39|6918.39|6917.29|6917.29|6920.05|6920.05|6917.29|6917.29|0
1639651500000|2021-12-16 10:45:00|6916.86|6916.86|6918.47|6918.47|6919.44|6919.44|6916.86|6916.86|0
1639651800000|2021-12-16 10:50:00|6918.08|6918.08|6919.41|6919.41|6920.55|6920.55|6916.62|6916.62|0
1639652100000|2021-12-16 10:55:00|6919.6|6919.6|6925.8|6925.8|6925.8|6925.8|6918.96|6918.96|0
1639652400000|2021-12-16 11:00:00|6926.79|6926.79|6922.37|6922.37|6927.78|6927.78|6921.15|6921.15|0
1639652700000|2021-12-16 11:05:00|6923.1|6923.1|6921.12|6921.12|6925.12|6925.12|6921.12|6921.12|0
1639653000000|2021-12-16 11:10:00|6921.42|6921.42|6930.35|6930.35|6930.64|6930.64|6921.42|6921.42|0
1639653300000|2021-12-16 11:15:00|6930|6930|6932.87|6932.87|6932.87|6932.87|6928.72|6928.72|0
1639653600000|2021-12-16 11:20:00|6934.24|6934.24|6942.64|6942.64|6943.55|6943.55|6934.24|6934.24|0
1639653900000|2021-12-16 11:25:00|6942.45|6942.45|6940.97|6940.97|6944.08|6944.08|6940.77|6940.77|0
1639654200000|2021-12-16 11:30:00|6941.16|6941.16|6948.15|6948.15|6948.15|6948.15|6940.29|6940.29|0
1639654500000|2021-12-16 11:35:00|6947.83|6947.83|6941.02|6941.02|6947.83|6947.83|6940.07|6940.07|0
1639654800000|2021-12-16 11:40:00|6941.59|6941.59|6946.48|6946.48|6946.95|6946.95|6941.06|6941.06|0
1639655100000|2021-12-16 11:45:00|6946.84|6946.84|6952.27|6952.27|6952.98|6952.98|6946.84|6946.84|0
1639655400000|2021-12-16 11:50:00|6952.58|6952.58|6953.1|6953.1|6955.44|6955.44|6952.34|6952.34|0
1639655700000|2021-12-16 11:55:00|6952.81|6952.81|6950.37|6950.37|6952.81|6952.81|6948.53|6948.53|0
1639656000000|2021-12-16 12:00:00|6949.92|6949.92|6923.48|6923.48|6949.92|6949.92|6914.74|6914.74|0
1639656300000|2021-12-16 12:05:00|6923.86|6923.86|6909.9|6909.9|6924.35|6924.35|6909.9|6909.9|0
1639656600000|2021-12-16 12:10:00|6910.22|6910.22|6907.22|6907.22|6913.04|6913.04|6904.93|6904.93|0
1639656900000|2021-12-16 12:15:00|6907.41|6907.41|6914.69|6914.69|6914.69|6914.69|6907.41|6907.41|0
1639657200000|2021-12-16 12:20:00|6914.37|6914.37|6913.7|6913.7|6914.37|6914.37|6911.43|6911.43|0
1639657500000|2021-12-16 12:25:00|6913.39|6913.39|6910.43|6910.43|6913.39|6913.39|6907.81|6907.81|0
1639657800000|2021-12-16 12:30:00|6910.75|6910.75|6917.07|6917.07|6917.07|6917.07|6910.75|6910.75|0
1639658100000|2021-12-16 12:35:00|6919.73|6919.73|6916.87|6916.87|6919.73|6919.73|6916.87|6916.87|0
1639658400000|2021-12-16 12:40:00|6916.58|6916.58|6912.02|6912.02|6916.87|6916.87|6912.02|6912.02|0
1639658700000|2021-12-16 12:45:00|6911.64|6911.64|6914|6914|6914|6914|6907.83|6907.83|0
1639659000000|2021-12-16 12:50:00|6913.5|6913.5|6906.19|6906.19|6913.59|6913.59|6905.22|6905.22|0
1639659300000|2021-12-16 12:55:00|6905.69|6905.69|6904.64|6904.64|6912.35|6912.35|6904.64|6904.64|0
1639659600000|2021-12-16 13:00:00|6904.35|6904.35|6905.36|6905.36|6905.69|6905.69|6902.69|6902.69|0
1639659900000|2021-12-16 13:05:00|6903.88|6903.88|6905.2|6905.2|6906.05|6906.05|6901.66|6901.66|0
1639660200000|2021-12-16 13:10:00|6905.96|6905.96|6902.25|6902.25|6905.96|6905.96|6902.25|6902.25|0
1639660500000|2021-12-16 13:15:00|6901.54|6901.54|6898.25|6898.25|6902.03|6902.03|6897.28|6897.28|0
1639660800000|2021-12-16 13:20:00|6899.74|6899.74|6901.58|6901.58|6903.14|6903.14|6899.74|6899.74|0
1639661100000|2021-12-16 13:25:00|6901.87|6901.87|6899.54|6899.54|6903.09|6903.09|6898.08|6898.08|0
1639661400000|2021-12-16 13:30:00|6900.03|6900.03|6901.22|6901.22|6901.96|6901.96|6899.54|6899.54|0
1639661700000|2021-12-16 13:35:00|6900.87|6900.87|6901.58|6901.58|6903.7|6903.7|6899.89|6899.89|0
1639662000000|2021-12-16 13:40:00|6901.29|6901.29|6899.9|6899.9|6902.84|6902.84|6899.9|6899.9|0
1639662300000|2021-12-16 13:45:00|6898.76|6898.76|6892.34|6892.34|6898.76|6898.76|6891.98|6891.98|0
1639662600000|2021-12-16 13:50:00|6891.98|6891.98|6886.42|6886.42|6892.83|6892.83|6886.42|6886.42|0
1639662900000|2021-12-16 13:55:00|6886.21|6886.21|6891.78|6891.78|6891.81|6891.81|6886.21|6886.21|0
1639663200000|2021-12-16 14:00:00|6891.4|6891.4|6893.59|6893.59|6894.07|6894.07|6885.53|6885.53|0
1639663500000|2021-12-16 14:05:00|6893.3|6893.3|6894.47|6894.47|6895.95|6895.95|6889.21|6889.21|0
1639663800000|2021-12-16 14:10:00|6894.18|6894.18|6898.87|6898.87|6901.28|6901.28|6891.47|6891.47|0
1639664100000|2021-12-16 14:15:00|6898.51|6898.51|6889.45|6889.45|6898.51|6898.51|6888.59|6888.59|0
1639664400000|2021-12-16 14:20:00|6890.16|6890.16|6896.22|6896.22|6896.57|6896.57|6890.16|6890.16|0
1639664700000|2021-12-16 14:25:00|6896.54|6896.54|6898.47|6898.47|6899.18|6899.18|6895.6|6895.6|0
1639665000000|2021-12-16 14:30:00|6898.79|6898.79|6889.36|6889.36|6899.74|6899.74|6888.73|6888.73|0
1639665300000|2021-12-16 14:35:00|6889.86|6889.86|6885.25|6885.25|6891.7|6891.7|6884.13|6884.13|0
1639665600000|2021-12-16 14:40:00|6885.74|6885.74|6887.34|6887.34|6890.35|6890.35|6881.78|6881.78|0
1639665900000|2021-12-16 14:45:00|6887.66|6887.66|6901.55|6901.55|6901.55|6901.55|6887.66|6887.66|0
1639666200000|2021-12-16 14:50:00|6901.74|6901.74|6899.51|6899.51|6903.14|6903.14|6897.32|6897.32|0
1639666500000|2021-12-16 14:55:00|6900.54|6900.54|6891.52|6891.52|6900.54|6900.54|6890.93|6890.93|0
1639666800000|2021-12-16 15:00:00|6891.14|6891.14|6891.81|6891.81|6894.25|6894.25|6884.14|6884.14|0
1639667100000|2021-12-16 15:05:00|6892.52|6892.52|6883.5|6883.5|6894.67|6894.67|6883.5|6883.5|0
1639667400000|2021-12-16 15:10:00|6884|6884|6888.55|6888.55|6888.91|6888.91|6884|6884|0
1639667700000|2021-12-16 15:15:00|6888.91|6888.91|6888.22|6888.22|6889.23|6889.23|6884.12|6884.12|0
1639668000000|2021-12-16 15:20:00|6888.54|6888.54|6885.11|6885.11|6889.18|6889.18|6884.73|6884.73|0
1639668300000|2021-12-16 15:25:00|6885.61|6885.61|6897.97|6897.97|6897.97|6897.97|6885.23|6885.23|0
1639668600000|2021-12-16 15:30:00|6898.32|6898.32|6903.78|6903.78|6904.16|6904.16|6898.12|6898.12|0
1639668900000|2021-12-16 15:35:00|6904.28|6904.28|6903.08|6903.08|6905.29|6905.29|6902.96|6902.96|0
1639669200000|2021-12-16 15:40:00|6903.27|6903.27|6901.52|6901.52|6904.26|6904.26|6901.41|6901.41|0
1639669500000|2021-12-16 15:45:00|6902.02|6902.02|6903.45|6903.45|6903.45|6903.45|6898.56|6898.56|0
1639669800000|2021-12-16 15:50:00|6902.96|6902.96|6900.83|6900.83|6904.51|6904.51|6900.83|6900.83|0
1639670100000|2021-12-16 15:55:00|6901.32|6901.32|6903.39|6903.39|6904.06|6904.06|6901.14|6901.14|0
1639670400000|2021-12-16 16:00:00|6903.69|6903.69|6893.14|6893.14|6903.69|6903.69|6892.05|6892.05|0
1639670700000|2021-12-16 16:05:00|6893.43|6893.43|6895.13|6895.13|6895.13|6895.13|6890.17|6890.17|0
1639671000000|2021-12-16 16:10:00|6895.42|6895.42|6891.54|6891.54|6896.72|6896.72|6891.54|6891.54|0
1639671300000|2021-12-16 16:15:00|6891.35|6891.35|6896.71|6896.71|6896.9|6896.9|6891.16|6891.16|0
1639671600000|2021-12-16 16:20:00|6897|6897|6892.08|6892.08|6897.36|6897.36|6892.08|6892.08|0
1639671900000|2021-12-16 16:25:00|6892.44|6892.44|6891.06|6891.06|6896|6896|6889.57|6889.57|0
1639728900000|2021-12-17 08:15:00|6903.13|6903.13|6915.99|6915.99|6915.99|6915.99|6903.13|6903.13|0
1639729200000|2021-12-17 08:20:00|6915.7|6915.7|6921.63|6921.63|6921.94|6921.94|6911.29|6911.29|0
1639729500000|2021-12-17 08:25:00|6921.31|6921.31|6925.77|6925.77|6925.77|6925.77|6919.87|6919.87|0
1639729800000|2021-12-17 08:30:00|6926.52|6926.52|6918.88|6918.88|6927.83|6927.83|6917.4|6917.4|0
1639730100000|2021-12-17 08:35:00|6919.2|6919.2|6920.29|6920.29|6921.03|6921.03|6917.84|6917.84|0
1639730400000|2021-12-17 08:40:00|6919.94|6919.94|6916.72|6916.72|6920.57|6920.57|6913.59|6913.59|0
1639730700000|2021-12-17 08:45:00|6916.42|6916.42|6914.88|6914.88|6916.42|6916.42|6912.28|6912.28|0
1639731000000|2021-12-17 08:50:00|6914.53|6914.53|6928.44|6928.44|6930.39|6930.39|6914.53|6914.53|0
1639731300000|2021-12-17 08:55:00|6928.12|6928.12|6927.4|6927.4|6928.5|6928.5|6924.31|6924.31|0
1639731600000|2021-12-17 09:00:00|6927.78|6927.78|6920.99|6920.99|6928.77|6928.77|6920.99|6920.99|0
1639731900000|2021-12-17 09:05:00|6920.63|6920.63|6909.97|6909.97|6920.7|6920.7|6908.85|6908.85|0
1639732200000|2021-12-17 09:10:00|6910.26|6910.26|6904.93|6904.93|6910.26|6910.26|6904.48|6904.48|0
1639732500000|2021-12-17 09:15:00|6904.58|6904.58|6908.31|6908.31|6908.31|6908.31|6899.32|6899.32|0
1639732800000|2021-12-17 09:20:00|6907.6|6907.6|6911.11|6911.11|6912.07|6912.07|6905.76|6905.76|0
1639733100000|2021-12-17 09:25:00|6911.43|6911.43|6910.94|6910.94|6913.83|6913.83|6910.23|6910.23|0
1639733400000|2021-12-17 09:30:00|6912.08|6912.08|6911.11|6911.11|6912.87|6912.87|6909.02|6909.02|0
1639733700000|2021-12-17 09:35:00|6911.47|6911.47|6911.73|6911.73|6915.82|6915.82|6911.47|6911.47|0
1639734000000|2021-12-17 09:40:00|6911.44|6911.44|6906.36|6906.36|6913.53|6913.53|6906.36|6906.36|0
1639734300000|2021-12-17 09:45:00|6905.99|6905.99|6907.1|6907.1|6907.1|6907.1|6903.23|6903.23|0
1639734600000|2021-12-17 09:50:00|6909.33|6909.33|6924.66|6924.66|6926.33|6926.33|6909.33|6909.33|0
1639734900000|2021-12-17 09:55:00|6924.16|6924.16|6931.34|6931.34|6932.16|6932.16|6924.16|6924.16|0
1639735200000|2021-12-17 10:00:00|6931.63|6931.63|6931.49|6931.49|6935.28|6935.28|6930.5|6930.5|0
1639735500000|2021-12-17 10:05:00|6931.87|6931.87|6933.21|6933.21|6936.83|6936.83|6931.49|6931.49|0
1639736100000|2021-12-17 10:15:00|6930.24|6930.24|6917.04|6917.04|6930.24|6930.24|6914.48|6914.48|0
1639736400000|2021-12-17 10:20:00|6917.75|6917.75|6923.7|6923.7|6925.32|6925.32|6917.75|6917.75|0
1639736700000|2021-12-17 10:25:00|6923.38|6923.38|6920.25|6920.25|6924.74|6924.74|6919.51|6919.51|0
1639737000000|2021-12-17 10:30:00|6920.61|6920.61|6923.85|6923.85|6925.59|6925.59|6919.94|6919.94|0
1639737300000|2021-12-17 10:35:00|6924.23|6924.23|6924.56|6924.56|6927.05|6927.05|6923|6923|0
1639737600000|2021-12-17 10:40:00|6925.29|6925.29|6918.97|6918.97|6926.87|6926.87|6918.68|6918.68|0
1639737900000|2021-12-17 10:45:00|6919.73|6919.73|6923.46|6923.46|6926.15|6926.15|6919.73|6919.73|0
1639738200000|2021-12-17 10:50:00|6921.59|6921.59|6946.24|6946.24|6949.49|6949.49|6921.59|6921.59|0
1639738500000|2021-12-17 10:55:00|6946.91|6946.91|6946.34|6946.34|6957.41|6957.41|6945.64|6945.64|0
1639738800000|2021-12-17 11:00:00|6945.77|6945.77|6927.7|6927.7|6949.06|6949.06|6927.61|6927.61|0
1639739100000|2021-12-17 11:05:00|6928.07|6928.07|6935.13|6935.13|6935.13|6935.13|6927.5|6927.5|0
1639739400000|2021-12-17 11:10:00|6935.32|6935.32|6943.14|6943.14|6943.94|6943.94|6935.32|6935.32|0
1639739700000|2021-12-17 11:15:00|6942.5|6942.5|6944.62|6944.62|6944.63|6944.63|6941.47|6941.47|0
1639740000000|2021-12-17 11:20:00|6944.24|6944.24|6945.06|6945.06|6945.25|6945.25|6942.37|6942.37|0
1639740300000|2021-12-17 11:25:00|6945.42|6945.42|6950.53|6950.53|6950.53|6950.53|6945.42|6945.42|0
1639740600000|2021-12-17 11:30:00|6950.18|6950.18|6948.95|6948.95|6952.49|6952.49|6947.39|6947.39|0
1639740900000|2021-12-17 11:35:00|6949.25|6949.25|6953.37|6953.37|6953.69|6953.69|6947.99|6947.99|0
1639741200000|2021-12-17 11:40:00|6952.74|6952.74|6955.57|6955.57|6958.59|6958.59|6951.75|6951.75|0
1639741500000|2021-12-17 11:45:00|6955.08|6955.08|6952.16|6952.16|6955.08|6955.08|6951.07|6951.07|0
1639741800000|2021-12-17 11:50:00|6953.3|6953.3|6957.95|6957.95|6957.95|6957.95|6952.3|6952.3|0
1639742100000|2021-12-17 11:55:00|6958.45|6958.45|6956.56|6956.56|6960.52|6960.52|6953.77|6953.77|0
1639742400000|2021-12-17 12:00:00|6956.85|6956.85|6961.62|6961.62|6962.55|6962.55|6956.85|6956.85|0
1639742700000|2021-12-17 12:05:00|6960.9|6960.9|6954.78|6954.78|6960.9|6960.9|6953.05|6953.05|0
1639743000000|2021-12-17 12:10:00|6955.14|6955.14|6951.34|6951.34|6955.5|6955.5|6951.03|6951.03|0
1639743300000|2021-12-17 12:15:00|6951.66|6951.66|6951.56|6951.56|6953.75|6953.75|6950.31|6950.31|0
1639743600000|2021-12-17 12:20:00|6951.06|6951.06|6952.65|6952.65|6954.93|6954.93|6950.48|6950.48|0
1639743900000|2021-12-17 12:25:00|6953.14|6953.14|6948.15|6948.15|6953.22|6953.22|6948.15|6948.15|0
1639744200000|2021-12-17 12:30:00|6948.65|6948.65|6945.36|6945.36|6949.23|6949.23|6945.22|6945.22|0
1639744500000|2021-12-17 12:35:00|6944.99|6944.99|6942.86|6942.86|6947.68|6947.68|6942.36|6942.36|0
1639744800000|2021-12-17 12:40:00|6942.5|6942.5|6943.81|6943.81|6945.47|6945.47|6938.02|6938.02|0
1639745100000|2021-12-17 12:45:00|6943.49|6943.49|6935.64|6935.64|6946.39|6946.39|6935.64|6935.64|0
1639745400000|2021-12-17 12:50:00|6935.14|6935.14|6929.92|6929.92|6935.83|6935.83|6929.68|6929.68|0
1639745700000|2021-12-17 12:55:00|6930.21|6930.21|6929.27|6929.27|6933.25|6933.25|6929.27|6929.27|0
1639746000000|2021-12-17 13:00:00|6929.76|6929.76|6930.37|6930.37|6935.44|6935.44|6926.84|6926.84|0
1639746300000|2021-12-17 13:05:00|6930.05|6930.05|6928.54|6928.54|6930.36|6930.36|6926.4|6926.4|0
1639746600000|2021-12-17 13:10:00|6928.83|6928.83|6931.89|6931.89|6932.24|6932.24|6928.83|6928.83|0
1639746900000|2021-12-17 13:15:00|6932.18|6932.18|6934.73|6934.73|6935.12|6935.12|6931.89|6931.89|0
1639747200000|2021-12-17 13:20:00|6934.02|6934.02|6934.28|6934.28|6934.28|6934.28|6932.07|6932.07|0
1639747500000|2021-12-17 13:25:00|6934.47|6934.47|6941.67|6941.67|6941.67|6941.67|6934.47|6934.47|0
1639747800000|2021-12-17 13:30:00|6941.35|6941.35|6943.32|6943.32|6943.32|6943.32|6939.12|6939.12|0
1639748100000|2021-12-17 13:35:00|6943.7|6943.7|6948.18|6948.18|6948.18|6948.18|6943.7|6943.7|0
1639748400000|2021-12-17 13:40:00|6947.82|6947.82|6948.85|6948.85|6949.28|6949.28|6945.91|6945.91|0
1639748700000|2021-12-17 13:45:00|6947.78|6947.78|6946.09|6946.09|6949.43|6949.43|6944.04|6944.04|0
1639749000000|2021-12-17 13:50:00|6945.95|6945.95|6947.42|6947.42|6948.96|6948.96|6945.91|6945.91|0
1639749300000|2021-12-17 13:55:00|6946.79|6946.79|6947.27|6947.27|6947.94|6947.94|6944.66|6944.66|0
1639749600000|2021-12-17 14:00:00|6947.63|6947.63|6943.2|6943.2|6948.62|6948.62|6943.2|6943.2|0
1639749900000|2021-12-17 14:05:00|6942.85|6942.85|6930.43|6930.43|6943.17|6943.17|6930.43|6930.43|0
1639750200000|2021-12-17 14:10:00|6930.81|6930.81|6924.01|6924.01|6931.37|6931.37|6924.01|6924.01|0
1639750500000|2021-12-17 14:15:00|6924.39|6924.39|6931.2|6931.2|6931.2|6931.2|6924.39|6924.39|0
1639750800000|2021-12-17 14:20:00|6930.44|6930.44|6927.57|6927.57|6930.44|6930.44|6926.15|6926.15|0
1639751100000|2021-12-17 14:25:00|6927.89|6927.89|6925.7|6925.7|6928.11|6928.11|6923.8|6923.8|0
1639751400000|2021-12-17 14:30:00|6926.34|6926.34|6924.85|6924.85|6928.81|6928.81|6923.15|6923.15|0
1639751700000|2021-12-17 14:35:00|6925.14|6925.14|6925.7|6925.7|6926.01|6926.01|6915.99|6915.99|0
1639752000000|2021-12-17 14:40:00|6926.01|6926.01|6929.32|6929.32|6930.05|6930.05|6923.59|6923.59|0
1639752300000|2021-12-17 14:45:00|6929.67|6929.67|6930.52|6930.52|6930.58|6930.58|6923.28|6923.28|0
1639752600000|2021-12-17 14:50:00|6930.87|6930.87|6926.69|6926.69|6937.17|6937.17|6925.99|6925.99|0
1639752900000|2021-12-17 14:55:00|6925.7|6925.7|6926.68|6926.68|6926.68|6926.68|6920.04|6920.04|0
1639753200000|2021-12-17 15:00:00|6926.32|6926.32|6926.94|6926.94|6931.58|6931.58|6924.79|6924.79|0
1639753500000|2021-12-17 15:05:00|6926.45|6926.45|6915.16|6915.16|6926.45|6926.45|6912.44|6912.44|0
1639753800000|2021-12-17 15:10:00|6914.84|6914.84|6912.1|6912.1|6915.61|6915.61|6911.7|6911.7|0
1639754100000|2021-12-17 15:15:00|6911.81|6911.81|6909.68|6909.68|6911.81|6911.81|6906.59|6906.59|0
1639754400000|2021-12-17 15:20:00|6909.3|6909.3|6896.37|6896.37|6909.89|6909.89|6895.65|6895.65|0
1639754700000|2021-12-17 15:25:00|6895.87|6895.87|6905.51|6905.51|6905.82|6905.82|6894.75|6894.75|0
1639755000000|2021-12-17 15:30:00|6905.87|6905.87|6906.32|6906.32|6906.32|6906.32|6899.44|6899.44|0
1639755300000|2021-12-17 15:35:00|6906.67|6906.67|6918.45|6918.45|6919.28|6919.28|6906.67|6906.67|0
1639755600000|2021-12-17 15:40:00|6918.14|6918.14|6919.5|6919.5|6920.26|6920.26|6916.34|6916.34|0
1639755900000|2021-12-17 15:45:00|6919.99|6919.99|6926.55|6926.55|6926.55|6926.55|6919.99|6919.99|0
1639756200000|2021-12-17 15:50:00|6926.26|6926.26|6932.92|6932.92|6933.3|6933.3|6925.19|6925.19|0
1639756500000|2021-12-17 15:55:00|6932.53|6932.53|6930.02|6930.02|6932.89|6932.89|6927.94|6927.94|0
1639756800000|2021-12-17 16:00:00|6929.65|6929.65|6929.46|6929.46|6930.28|6930.28|6928.26|6928.26|0
1639757100000|2021-12-17 16:05:00|6929.82|6929.82|6933.29|6933.29|6933.61|6933.61|6929.82|6929.82|0
1639757400000|2021-12-17 16:10:00|6932.98|6932.98|6932.84|6932.84|6933.97|6933.97|6932.68|6932.68|0
1639757700000|2021-12-17 16:15:00|6933.33|6933.33|6935.21|6935.21|6935.21|6935.21|6930.19|6930.19|0
1639758000000|2021-12-17 16:20:00|6934.86|6934.86|6931.32|6931.32|6936.25|6936.25|6931.32|6931.32|0
1639758300000|2021-12-17 16:25:00|6931.5|6931.5|6930.03|6930.03|6931.68|6931.68|6927.47|6927.47|0
1639988100000|2021-12-20 08:15:00|6790.4|6790.4|6806.3|6806.3|6806.65|6806.65|6790.4|6790.4|0
1639988400000|2021-12-20 08:20:00|6806.69|6806.69|6804.49|6804.49|6817.7|6817.7|6802.65|6802.65|0
1639988700000|2021-12-20 08:25:00|6803.93|6803.93|6819.62|6819.62|6820|6820|6803.56|6803.56|0
1639989000000|2021-12-20 08:30:00|6820.33|6820.33|6824.93|6824.93|6825.08|6825.08|6819.84|6819.84|0
1639989300000|2021-12-20 08:35:00|6827.54|6827.54|6823.86|6823.86|6828.71|6828.71|6819.56|6819.56|0
1639989600000|2021-12-20 08:40:00|6822.72|6822.72|6822.76|6822.76|6824.13|6824.13|6817.32|6817.32|0
1639989900000|2021-12-20 08:45:00|6822.05|6822.05|6816.6|6816.6|6823.22|6823.22|6814.2|6814.2|0
1639990200000|2021-12-20 08:50:00|6816.95|6816.95|6804.22|6804.22|6816.95|6816.95|6801.79|6801.79|0
1639990500000|2021-12-20 08:55:00|6803.72|6803.72|6798.74|6798.74|6805.3|6805.3|6795.35|6795.35|0
1639990800000|2021-12-20 09:00:00|6797.46|6797.46|6781.16|6781.16|6797.78|6797.78|6778.64|6778.64|0
1639991100000|2021-12-20 09:05:00|6780.95|6780.95|6782.93|6782.93|6784.08|6784.08|6779.47|6779.47|0
1639991400000|2021-12-20 09:10:00|6782.97|6782.97|6775.92|6775.92|6786.65|6786.65|6775.92|6775.92|0
1639991700000|2021-12-20 09:15:00|6774.02|6774.02|6770.5|6770.5|6775.63|6775.63|6766.2|6766.2|0
1639992000000|2021-12-20 09:20:00|6770.12|6770.12|6765.32|6765.32|6770.12|6770.12|6763.46|6763.46|0
1639992300000|2021-12-20 09:25:00|6765.61|6765.61|6774.26|6774.26|6774.68|6774.68|6763.65|6763.65|0
1639992600000|2021-12-20 09:30:00|6778.44|6778.44|6788.66|6788.66|6790.79|6790.79|6778.44|6778.44|0
1639992900000|2021-12-20 09:35:00|6789.62|6789.62|6788.66|6788.66|6792.4|6792.4|6786.66|6786.66|0
1639993200000|2021-12-20 09:40:00|6789.37|6789.37|6797.26|6797.26|6798.75|6798.75|6789.37|6789.37|0
1639993500000|2021-12-20 09:45:00|6796.95|6796.95|6789.07|6789.07|6796.95|6796.95|6787.75|6787.75|0
1639993800000|2021-12-20 09:50:00|6789.45|6789.45|6790.38|6790.38|6790.81|6790.81|6787.8|6787.8|0
1639994100000|2021-12-20 09:55:00|6791.52|6791.52|6796.39|6796.39|6797.06|6797.06|6791.52|6791.52|0
1639994400000|2021-12-20 10:00:00|6795.75|6795.75|6806.35|6806.35|6812.16|6812.16|6795.75|6795.75|0
1639994700000|2021-12-20 10:05:00|6806.64|6806.64|6819.45|6819.45|6821.28|6821.28|6806.64|6806.64|0
1639995000000|2021-12-20 10:10:00|6819.63|6819.63|6823.75|6823.75|6824.07|6824.07|6818.86|6818.86|0
1639995300000|2021-12-20 10:15:00|6823.25|6823.25|6827.03|6827.03|6827.03|6827.03|6820.05|6820.05|0
1639995600000|2021-12-20 10:20:00|6826.65|6826.65|6832.78|6832.78|6833.77|6833.77|6820.17|6820.17|0
1639995900000|2021-12-20 10:25:00|6832.46|6832.46|6833.68|6833.68|6837.34|6837.34|6831.25|6831.25|0
1639996200000|2021-12-20 10:30:00|6834|6834|6828.83|6828.83|6834.44|6834.44|6826.92|6826.92|0
1639996500000|2021-12-20 10:35:00|6829.15|6829.15|6831.98|6831.98|6832.31|6832.31|6828.6|6828.6|0
1639996800000|2021-12-20 10:40:00|6831.67|6831.67|6836.15|6836.15|6838.2|6838.2|6830.52|6830.52|0
1639997100000|2021-12-20 10:45:00|6835.79|6835.79|6838.11|6838.11|6838.11|6838.11|6835.03|6835.03|0
1639997400000|2021-12-20 10:50:00|6837.62|6837.62|6841.07|6841.07|6841.07|6841.07|6836.48|6836.48|0
1639997700000|2021-12-20 10:55:00|6841.71|6841.71|6835.69|6835.69|6841.71|6841.71|6834.57|6834.57|0
1639998000000|2021-12-20 11:00:00|6836.75|6836.75|6825.45|6825.45|6837.53|6837.53|6825.26|6825.26|0
1639998300000|2021-12-20 11:05:00|6825.83|6825.83|6819.79|6819.79|6825.83|6825.83|6819.15|6819.15|0
1639998600000|2021-12-20 11:10:00|6820.08|6820.08|6819.2|6819.2|6821.89|6821.89|6818.55|6818.55|0
1639998900000|2021-12-20 11:15:00|6818.21|6818.21|6810.9|6810.9|6818.7|6818.7|6810.9|6810.9|0
1639999200000|2021-12-20 11:20:00|6811.77|6811.77|6812.34|6812.34|6814.49|6814.49|6810.8|6810.8|0
1639999500000|2021-12-20 11:25:00|6812.72|6812.72|6811.5|6811.5|6812.72|6812.72|6808.95|6808.95|0
1639999800000|2021-12-20 11:30:00|6811.14|6811.14|6814.73|6814.73|6816.2|6816.2|6810.76|6810.76|0
1640000100000|2021-12-20 11:35:00|6814.41|6814.41|6807.11|6807.11|6815.58|6815.58|6806.79|6806.79|0
1640000400000|2021-12-20 11:40:00|6806.76|6806.76|6809.97|6809.97|6810.38|6810.38|6805.25|6805.25|0
1640000700000|2021-12-20 11:45:00|6809.47|6809.47|6807.25|6807.25|6813.75|6813.75|6806.76|6806.76|0
1640001000000|2021-12-20 11:50:00|6806.93|6806.93|6813.92|6813.92|6814.26|6814.26|6806.93|6806.93|0
1640001300000|2021-12-20 11:55:00|6814.27|6814.27|6823.83|6823.83|6823.83|6823.83|6814.19|6814.19|0
1640001600000|2021-12-20 12:00:00|6823.44|6823.44|6824.02|6824.02|6825.24|6825.24|6822.43|6822.43|0
1640001900000|2021-12-20 12:05:00|6823.38|6823.38|6826.37|6826.37|6827.03|6827.03|6821.26|6821.26|0
1640002200000|2021-12-20 12:10:00|6825.87|6825.87|6822.8|6822.8|6825.87|6825.87|6822.57|6822.57|0
1640002500000|2021-12-20 12:15:00|6822.04|6822.04|6806.46|6806.46|6822.04|6822.04|6804.93|6804.93|0
1640002800000|2021-12-20 12:20:00|6806.75|6806.75|6807.58|6807.58|6810.34|6810.34|6805.72|6805.72|0
1640003100000|2021-12-20 12:25:00|6807.23|6807.23|6808.43|6808.43|6809.56|6809.56|6806.15|6806.15|0
1640003400000|2021-12-20 12:30:00|6808.62|6808.62|6807.26|6807.26|6808.62|6808.62|6806.23|6806.23|0
1640003700000|2021-12-20 12:35:00|6806.91|6806.91|6806.82|6806.82|6808.24|6808.24|6806.47|6806.47|0
1640004000000|2021-12-20 12:40:00|6807.14|6807.14|6806.18|6806.18|6808.48|6808.48|6804.89|6804.89|0
1640004300000|2021-12-20 12:45:00|6806.81|6806.81|6799.94|6799.94|6807.96|6807.96|6798.65|6798.65|0
1640004600000|2021-12-20 12:50:00|6800.33|6800.33|6789.46|6789.46|6800.33|6800.33|6788.64|6788.64|0
1640004900000|2021-12-20 12:55:00|6789.82|6789.82|6788.89|6788.89|6791.49|6791.49|6786.76|6786.76|0
1640005200000|2021-12-20 13:00:00|6789.24|6789.24|6792.06|6792.06|6794.77|6794.77|6789.03|6789.03|0
1640005500000|2021-12-20 13:05:00|6793.05|6793.05|6781.36|6781.36|6793.4|6793.4|6781.36|6781.36|0
1640005800000|2021-12-20 13:10:00|6781.65|6781.65|6785.78|6785.78|6786.48|6786.48|6781.65|6781.65|0
1640006100000|2021-12-20 13:15:00|6785.42|6785.42|6785.07|6785.07|6785.78|6785.78|6782.65|6782.65|0
1640006400000|2021-12-20 13:20:00|6785.43|6785.43|6789.34|6789.34|6790.07|6790.07|6784.71|6784.71|0
1640006700000|2021-12-20 13:25:00|6789.13|6789.13|6794.63|6794.63|6797.12|6797.12|6789.13|6789.13|0
1640007000000|2021-12-20 13:30:00|6796.18|6796.18|6796.76|6796.76|6796.76|6796.76|6792.92|6792.92|0
1640007300000|2021-12-20 13:35:00|6797.34|6797.34|6796.54|6796.54|6799.04|6799.04|6795.47|6795.47|0
1640007600000|2021-12-20 13:40:00|6797.81|6797.81|6795.26|6795.26|6798.23|6798.23|6794.61|6794.61|0
1640007900000|2021-12-20 13:45:00|6796.33|6796.33|6798.63|6798.63|6800.23|6800.23|6795.34|6795.34|0
1640008200000|2021-12-20 13:50:00|6799.39|6799.39|6799.29|6799.29|6799.59|6799.59|6796.48|6796.48|0
1640008500000|2021-12-20 13:55:00|6798.94|6798.94|6805.04|6805.04|6805.91|6805.91|6798.94|6798.94|0
1640008800000|2021-12-20 14:00:00|6805.41|6805.41|6805.31|6805.31|6807.01|6807.01|6804.32|6804.32|0
1640009100000|2021-12-20 14:05:00|6805.5|6805.5|6801.99|6801.99|6805.5|6805.5|6800.68|6800.68|0
1640009400000|2021-12-20 14:10:00|6802.31|6802.31|6798.9|6798.9|6802.31|6802.31|6798.9|6798.9|0
1640009700000|2021-12-20 14:15:00|6798.71|6798.71|6797.05|6797.05|6798.91|6798.91|6795.8|6795.8|0
1640010000000|2021-12-20 14:20:00|6796.69|6796.69|6800.24|6800.24|6800.6|6800.6|6795.93|6795.93|0
1640010300000|2021-12-20 14:25:00|6799.88|6799.88|6794.55|6794.55|6800.24|6800.24|6794.55|6794.55|0
1640010600000|2021-12-20 14:30:00|6794.26|6794.26|6789.74|6789.74|6794.28|6794.28|6786.76|6786.76|0
1640010900000|2021-12-20 14:35:00|6790.24|6790.24|6792.64|6792.64|6795.19|6795.19|6789.07|6789.07|0
1640011200000|2021-12-20 14:40:00|6792.34|6792.34|6781.88|6781.88|6792.34|6792.34|6775.9|6775.9|0
1640011500000|2021-12-20 14:45:00|6781.25|6781.25|6773.38|6773.38|6783.39|6783.39|6772.6|6772.6|0
1640011800000|2021-12-20 14:50:00|6773.02|6773.02|6770.11|6770.11|6775.22|6775.22|6767.7|6767.7|0
1640012100000|2021-12-20 14:55:00|6770.48|6770.48|6791.82|6791.82|6792.27|6792.27|6770.48|6770.48|0
1640012400000|2021-12-20 15:00:00|6792.11|6792.11|6796.57|6796.57|6798.34|6798.34|6792.11|6792.11|0
1640012700000|2021-12-20 15:05:00|6797.21|6797.21|6785.29|6785.29|6798.75|6798.75|6784.16|6784.16|0
1640013000000|2021-12-20 15:10:00|6785|6785|6776.49|6776.49|6785.58|6785.58|6773.91|6773.91|0
1640013300000|2021-12-20 15:15:00|6775.35|6775.35|6788.87|6788.87|6792.52|6792.52|6774.87|6774.87|0
1640013600000|2021-12-20 15:20:00|6789.22|6789.22|6782.73|6782.73|6790.26|6790.26|6782.73|6782.73|0
1640013900000|2021-12-20 15:25:00|6782.35|6782.35|6782.37|6782.37|6782.37|6782.37|6777.8|6777.8|0
1640014200000|2021-12-20 15:30:00|6782.05|6782.05|6775.13|6775.13|6782.05|6782.05|6775.13|6775.13|0
1640014500000|2021-12-20 15:35:00|6775.63|6775.63|6778.78|6778.78|6779.14|6779.14|6774.13|6774.13|0
1640014800000|2021-12-20 15:40:00|6778.46|6778.46|6773.4|6773.4|6778.46|6778.46|6773.4|6773.4|0
1640015100000|2021-12-20 15:45:00|6774.55|6774.55|6772.43|6772.43|6775.88|6775.88|6772.38|6772.38|0
1640015400000|2021-12-20 15:50:00|6772.73|6772.73|6766.57|6766.57|6774.68|6774.68|6766.04|6766.04|0
1640015700000|2021-12-20 15:55:00|6766.76|6766.76|6766.26|6766.26|6768.96|6768.96|6764.65|6764.65|0
1640016000000|2021-12-20 16:00:00|6765.97|6765.97|6767.72|6767.72|6767.72|6767.72|6762.95|6762.95|0
1640016300000|2021-12-20 16:05:00|6768.35|6768.35|6774.99|6774.99|6775.37|6775.37|6768.06|6768.06|0
1640016600000|2021-12-20 16:10:00|6775.35|6775.35|6771.73|6771.73|6775.35|6775.35|6771.2|6771.2|0
1640016900000|2021-12-20 16:15:00|6771.37|6771.37|6776.89|6776.89|6776.89|6776.89|6771.35|6771.35|0
1640017200000|2021-12-20 16:20:00|6778.48|6778.48|6779.37|6779.37|6780.24|6780.24|6776.22|6776.22|0
1640017500000|2021-12-20 16:25:00|6778.73|6778.73|6789.33|6789.33|6789.74|6789.74|6776.48|6776.48|0
1640074500000|2021-12-21 08:15:00|6850.44|6850.44|6852.62|6852.62|6853.32|6853.32|6846.85|6846.85|0
1640074800000|2021-12-21 08:20:00|6853|6853|6854.09|6854.09|6855.58|6855.58|6850.62|6850.62|0
1640075100000|2021-12-21 08:25:00|6851.22|6851.22|6843.45|6843.45|6851.51|6851.51|6843.45|6843.45|0
1640075400000|2021-12-21 08:30:00|6842.98|6842.98|6840.63|6840.63|6842.98|6842.98|6837.66|6837.66|0
1640075700000|2021-12-21 08:35:00|6841.01|6841.01|6847.91|6847.91|6847.91|6847.91|6840.02|6840.02|0
1640076000000|2021-12-21 08:40:00|6850.35|6850.35|6854.87|6854.87|6854.87|6854.87|6849.85|6849.85|0
1640076300000|2021-12-21 08:45:00|6855.44|6855.44|6859.94|6859.94|6862.54|6862.54|6855.44|6855.44|0
1640076600000|2021-12-21 08:50:00|6859.58|6859.58|6857.85|6857.85|6859.58|6859.58|6855.65|6855.65|0
1640076900000|2021-12-21 08:55:00|6857.35|6857.35|6861.92|6861.92|6862.84|6862.84|6856.48|6856.48|0
1640077200000|2021-12-21 09:00:00|6861.56|6861.56|6865.69|6865.69|6865.69|6865.69|6860.5|6860.5|0
1640077500000|2021-12-21 09:05:00|6865.87|6865.87|6865.69|6865.69|6870.31|6870.31|6862.7|6862.7|0
1640077800000|2021-12-21 09:10:00|6866.05|6866.05|6871.07|6871.07|6871.07|6871.07|6866.05|6866.05|0
1640078100000|2021-12-21 09:15:00|6871.42|6871.42|6870.04|6870.04|6871.42|6871.42|6868.43|6868.43|0
1640078400000|2021-12-21 09:20:00|6869.66|6869.66|6865.33|6865.33|6869.66|6869.66|6863.67|6863.67|0
1640078700000|2021-12-21 09:25:00|6864.34|6864.34|6863.05|6863.05|6865.94|6865.94|6862.86|6862.86|0
1640079000000|2021-12-21 09:30:00|6863.34|6863.34|6862.23|6862.23|6863.34|6863.34|6861.41|6861.41|0
1640079300000|2021-12-21 09:35:00|6862.52|6862.52|6870.46|6870.46|6873.12|6873.12|6862.52|6862.52|0
1640079600000|2021-12-21 09:40:00|6870.76|6870.76|6860.56|6860.56|6871.07|6871.07|6860.2|6860.2|0
1640079900000|2021-12-21 09:45:00|6860.24|6860.24|6855.47|6855.47|6860.56|6860.56|6854.63|6854.63|0
1640080200000|2021-12-21 09:50:00|6855.11|6855.11|6855.86|6855.86|6855.86|6855.86|6853.88|6853.88|0
1640080500000|2021-12-21 09:55:00|6856.15|6856.15|6846.67|6846.67|6856.15|6856.15|6845.61|6845.61|0
1640080800000|2021-12-21 10:00:00|6846.31|6846.31|6844.93|6844.93|6846.94|6846.94|6843.23|6843.23|0
1640081100000|2021-12-21 10:05:00|6844.64|6844.64|6842.72|6842.72|6844.64|6844.64|6841.13|6841.13|0
1640081400000|2021-12-21 10:10:00|6843.1|6843.1|6847.7|6847.7|6847.7|6847.7|6843.1|6843.1|0
1640081700000|2021-12-21 10:15:00|6847.99|6847.99|6848.6|6848.6|6848.73|6848.73|6845.77|6845.77|0
1640082000000|2021-12-21 10:20:00|6847.61|6847.61|6855.6|6855.6|6855.6|6855.6|6847.23|6847.23|0
1640082300000|2021-12-21 10:25:00|6856.24|6856.24|6854.47|6854.47|6859.31|6859.31|6854.47|6854.47|0
1640082600000|2021-12-21 10:30:00|6853.33|6853.33|6856.79|6856.79|6858.79|6858.79|6853.12|6853.12|0
1640082900000|2021-12-21 10:35:00|6856.02|6856.02|6851.84|6851.84|6857.98|6857.98|6851.63|6851.63|0
1640083200000|2021-12-21 10:40:00|6852.05|6852.05|6852.72|6852.72|6854.67|6854.67|6852.05|6852.05|0
1640083500000|2021-12-21 10:45:00|6853.07|6853.07|6862.22|6862.22|6862.57|6862.57|6852.72|6852.72|0
1640083800000|2021-12-21 10:50:00|6862.41|6862.41|6863.25|6863.25|6863.25|6863.25|6860.88|6860.88|0
1640084100000|2021-12-21 10:55:00|6863.57|6863.57|6869.47|6869.47|6869.47|6869.47|6863.57|6863.57|0
1640084400000|2021-12-21 11:00:00|6868.97|6868.97|6871.87|6871.87|6871.87|6871.87|6867.65|6867.65|0
1640084700000|2021-12-21 11:05:00|6871.55|6871.55|6870.96|6870.96|6872.85|6872.85|6870.21|6870.21|0
1640085000000|2021-12-21 11:10:00|6870.4|6870.4|6871.75|6871.75|6871.75|6871.75|6868.41|6868.41|0
1640085300000|2021-12-21 11:15:00|6871.46|6871.46|6875.47|6875.47|6875.97|6875.97|6870.17|6870.17|0
1640085600000|2021-12-21 11:20:00|6875.28|6875.28|6873.69|6873.69|6875.28|6875.28|6872.64|6872.64|0
1640085900000|2021-12-21 11:25:00|6873.5|6873.5|6880.96|6880.96|6880.96|6880.96|6873.29|6873.29|0
1640086200000|2021-12-21 11:30:00|6881.26|6881.26|6883.31|6883.31|6883.31|6883.31|6880.39|6880.39|0
1640086500000|2021-12-21 11:35:00|6882.75|6882.75|6881.18|6881.18|6883.71|6883.71|6881.18|6881.18|0
1640086800000|2021-12-21 11:40:00|6881.54|6881.54|6879.63|6879.63|6882.36|6882.36|6879.63|6879.63|0
1640087100000|2021-12-21 11:45:00|6879.82|6879.82|6880.97|6880.97|6880.97|6880.97|6878.87|6878.87|0
1640087400000|2021-12-21 11:50:00|6881.15|6881.15|6885.35|6885.35|6885.35|6885.35|6881.15|6881.15|0
1640087700000|2021-12-21 11:55:00|6885.03|6885.03|6882.39|6882.39|6885.03|6885.03|6881.04|6881.04|0
1640088000000|2021-12-21 12:00:00|6882.09|6882.09|6885.21|6885.21|6885.21|6885.21|6882.09|6882.09|0
1640088300000|2021-12-21 12:05:00|6885.79|6885.79|6882.93|6882.93|6885.79|6885.79|6882.93|6882.93|0
1640088600000|2021-12-21 12:10:00|6882.74|6882.74|6882.69|6882.69|6883.24|6883.24|6882.69|6882.69|0
1640088900000|2021-12-21 12:15:00|6882.34|6882.34|6881.88|6881.88|6883.44|6883.44|6881.66|6881.66|0
1640089200000|2021-12-21 12:20:00|6880.35|6880.35|6877.41|6877.41|6880.35|6880.35|6876.96|6876.96|0
1640089500000|2021-12-21 12:25:00|6878.02|6878.02|6880.72|6880.72|6882.41|6882.41|6878.02|6878.02|0
1640089800000|2021-12-21 12:30:00|6881.03|6881.03|6874.59|6874.59|6881.03|6881.03|6874.59|6874.59|0
1640090100000|2021-12-21 12:35:00|6874.23|6874.23|6870.17|6870.17|6874.23|6874.23|6869.96|6869.96|0
1640090400000|2021-12-21 12:40:00|6870.36|6870.36|6869.38|6869.38|6871.66|6871.66|6869.38|6869.38|0
1640090700000|2021-12-21 12:45:00|6869.17|6869.17|6871.16|6871.16|6872.04|6872.04|6868.96|6868.96|0
1640091000000|2021-12-21 12:50:00|6871.88|6871.88|6876.83|6876.83|6877.04|6877.04|6871.88|6871.88|0
1640091300000|2021-12-21 12:55:00|6876.07|6876.07|6874.48|6874.48|6876.07|6876.07|6874.28|6874.28|0
1640091600000|2021-12-21 13:00:00|6874.1|6874.1|6875.65|6875.65|6875.65|6875.65|6873.29|6873.29|0
1640091900000|2021-12-21 13:05:00|6875.94|6875.94|6872.68|6872.68|6877.77|6877.77|6871.82|6871.82|0
1640092200000|2021-12-21 13:10:00|6872.49|6872.49|6868.9|6868.9|6872.49|6872.49|6868.52|6868.52|0
1640092500000|2021-12-21 13:15:00|6869.09|6869.09|6872.95|6872.95|6873.14|6873.14|6868.89|6868.89|0
1640092800000|2021-12-21 13:20:00|6873.66|6873.66|6871.55|6871.55|6873.66|6873.66|6871.55|6871.55|0
1640093100000|2021-12-21 13:25:00|6872.19|6872.19|6871.37|6871.37|6872.86|6872.86|6871.01|6871.01|0
1640093400000|2021-12-21 13:30:00|6870.6|6870.6|6870.88|6870.88|6870.88|6870.88|6866.11|6866.11|0
1640093700000|2021-12-21 13:35:00|6870.69|6870.69|6874.1|6874.1|6874.1|6874.1|6870.69|6870.69|0
1640094000000|2021-12-21 13:40:00|6874.48|6874.48|6879.69|6879.69|6880.14|6880.14|6874.48|6874.48|0
1640094300000|2021-12-21 13:45:00|6880.19|6880.19|6881.58|6881.58|6881.58|6881.58|6880.19|6880.19|0
1640094600000|2021-12-21 13:50:00|6881.96|6881.96|6884.39|6884.39|6885.67|6885.67|6881.41|6881.41|0
1640094900000|2021-12-21 13:55:00|6884|6884|6881.8|6881.8|6884.3|6884.3|6881.8|6881.8|0
1640095200000|2021-12-21 14:00:00|6882.01|6882.01|6883.89|6883.89|6884.91|6884.91|6881.3|6881.3|0
1640095500000|2021-12-21 14:05:00|6883.54|6883.54|6882.15|6882.15|6883.54|6883.54|6881.46|6881.46|0
1640095800000|2021-12-21 14:10:00|6882.34|6882.34|6879.28|6879.28|6883.27|6883.27|6879.28|6879.28|0
1640096100000|2021-12-21 14:15:00|6879.57|6879.57|6879.57|6879.57|6879.89|6879.89|6878.81|6878.81|0
1640096400000|2021-12-21 14:20:00|6879.95|6879.95|6878.94|6878.94|6880.53|6880.53|6878.94|6878.94|0
1640096700000|2021-12-21 14:25:00|6878.44|6878.44|6878.49|6878.49|6878.61|6878.61|6877.63|6877.63|0
1640097000000|2021-12-21 14:30:00|6879.48|6879.48|6882.6|6882.6|6888.48|6888.48|6879.48|6879.48|0
1640097300000|2021-12-21 14:35:00|6881.97|6881.97|6886.86|6886.86|6888.09|6888.09|6881.47|6881.47|0
1640097600000|2021-12-21 14:40:00|6885.79|6885.79|6877.06|6877.06|6885.83|6885.83|6875.75|6875.75|0
1640097900000|2021-12-21 14:45:00|6875.16|6875.16|6873.52|6873.52|6875.85|6875.85|6870.36|6870.36|0
1640098200000|2021-12-21 14:50:00|6873.23|6873.23|6873.02|6873.02|6873.52|6873.52|6869.73|6869.73|0
1640098500000|2021-12-21 14:55:00|6873.79|6873.79|6877.65|6877.65|6877.65|6877.65|6872.83|6872.83|0
1640098800000|2021-12-21 15:00:00|6876.94|6876.94|6875.05|6875.05|6878.76|6878.76|6874.76|6874.76|0
1640099100000|2021-12-21 15:05:00|6875.55|6875.55|6882.83|6882.83|6884.06|6884.06|6875.55|6875.55|0
1640099400000|2021-12-21 15:10:00|6882.2|6882.2|6884.56|6884.56|6885.46|6885.46|6882.2|6882.2|0
1640099700000|2021-12-21 15:15:00|6884.85|6884.85|6883.16|6883.16|6887.17|6887.17|6882.88|6882.88|0
1640100000000|2021-12-21 15:20:00|6883.54|6883.54|6874.11|6874.11|6884.29|6884.29|6874.11|6874.11|0
1640100300000|2021-12-21 15:25:00|6873.92|6873.92|6871.14|6871.14|6873.92|6873.92|6869.11|6869.11|0
1640100600000|2021-12-21 15:30:00|6872.1|6872.1|6872.67|6872.67|6875.21|6875.21|6871.41|6871.41|0
1640100900000|2021-12-21 15:35:00|6872.49|6872.49|6873.3|6873.3|6874.52|6874.52|6872.3|6872.3|0
1640101200000|2021-12-21 15:40:00|6871.39|6871.39|6874.04|6874.04|6874.48|6874.48|6870.36|6870.36|0
1640101500000|2021-12-21 15:45:00|6873.85|6873.85|6872.2|6872.2|6873.85|6873.85|6871.59|6871.59|0
1640101800000|2021-12-21 15:50:00|6872.91|6872.91|6876.09|6876.09|6878.1|6878.1|6872.91|6872.91|0
1640102100000|2021-12-21 15:55:00|6875.77|6875.77|6869.45|6869.45|6875.77|6875.77|6869.13|6869.13|0
1640102400000|2021-12-21 16:00:00|6869.13|6869.13|6870.22|6870.22|6873.89|6873.89|6868.31|6868.31|0
1640102700000|2021-12-21 16:05:00|6870.41|6870.41|6876.27|6876.27|6878.18|6878.18|6870.41|6870.41|0
1640103000000|2021-12-21 16:10:00|6875.95|6875.95|6871.21|6871.21|6876.27|6876.27|6870.92|6870.92|0
1640103300000|2021-12-21 16:15:00|6870.92|6870.92|6868.75|6868.75|6871.93|6871.93|6867.29|6867.29|0
1640103600000|2021-12-21 16:20:00|6868.56|6868.56|6869.96|6869.96|6870.57|6870.57|6867.66|6867.66|0
1640103900000|2021-12-21 16:25:00|6869.6|6869.6|6874.36|6874.36|6875.12|6875.12|6866.72|6866.72|0
1640160900000|2021-12-22 08:15:00|6895.59|6895.59|6892.36|6892.36|6895.59|6895.59|6892.36|6892.36|0
1640161200000|2021-12-22 08:20:00|6892.68|6892.68|6891.47|6891.47|6892.68|6892.68|6887.04|6887.04|0
1640161500000|2021-12-22 08:25:00|6890.83|6890.83|6890.67|6890.67|6891.41|6891.41|6887.83|6887.83|0
1640161800000|2021-12-22 08:30:00|6892.16|6892.16|6895.38|6895.38|6896.16|6896.16|6892.16|6892.16|0
1640162100000|2021-12-22 08:35:00|6894.67|6894.67|6895.94|6895.94|6897.96|6897.96|6893.68|6893.68|0
1640162400000|2021-12-22 08:40:00|6894.8|6894.8|6890.71|6890.71|6894.8|6894.8|6890.52|6890.52|0
1640162700000|2021-12-22 08:45:00|6890|6890|6897.49|6897.49|6897.49|6897.49|6890|6890|0
1640163000000|2021-12-22 08:50:00|6897.85|6897.85|6902.79|6902.79|6902.79|6902.79|6897.49|6897.49|0
1640163300000|2021-12-22 08:55:00|6902.43|6902.43|6906.52|6906.52|6907.13|6907.13|6902.43|6902.43|0
1640163600000|2021-12-22 09:00:00|6905.46|6905.46|6901.46|6901.46|6905.46|6905.46|6898.81|6898.81|0
1640163900000|2021-12-22 09:05:00|6901.1|6901.1|6900.87|6900.87|6901.54|6901.54|6899.17|6899.17|0
1640164200000|2021-12-22 09:10:00|6901.51|6901.51|6901.46|6901.46|6901.95|6901.95|6898.49|6898.49|0
1640164500000|2021-12-22 09:15:00|6900.9|6900.9|6897.72|6897.72|6900.9|6900.9|6896.73|6896.73|0
1640164800000|2021-12-22 09:20:00|6897.4|6897.4|6899.19|6899.19|6899.19|6899.19|6896.62|6896.62|0
1640165100000|2021-12-22 09:25:00|6899.69|6899.69|6899.06|6899.06|6900.7|6900.7|6898.49|6898.49|0
1640165400000|2021-12-22 09:30:00|6899.38|6899.38|6903.9|6903.9|6903.9|6903.9|6896.87|6896.87|0
1640165700000|2021-12-22 09:35:00|6904.61|6904.61|6907.21|6907.21|6908.12|6908.12|6903.68|6903.68|0
1640166000000|2021-12-22 09:40:00|6907.51|6907.51|6907.62|6907.62|6908.44|6908.44|6905.52|6905.52|0
1640166300000|2021-12-22 09:45:00|6907.33|6907.33|6911.77|6911.77|6912.41|6912.41|6905.95|6905.95|0
1640166600000|2021-12-22 09:50:00|6912.76|6912.76|6912.28|6912.28|6914.65|6914.65|6911.93|6911.93|0
1640166900000|2021-12-22 09:55:00|6912.64|6912.64|6907.82|6907.82|6912.64|6912.64|6906.33|6906.33|0
1640167200000|2021-12-22 10:00:00|6908.54|6908.54|6908.68|6908.68|6910.08|6910.08|6907.41|6907.41|0
1640167500000|2021-12-22 10:05:00|6908.19|6908.19|6908.31|6908.31|6908.5|6908.5|6906.24|6906.24|0
1640167800000|2021-12-22 10:10:00|6908.81|6908.81|6907.67|6907.67|6908.81|6908.81|6907.67|6907.67|0
1640168100000|2021-12-22 10:15:00|6908.94|6908.94|6911.49|6911.49|6912.12|6912.12|6908.94|6908.94|0
1640168400000|2021-12-22 10:20:00|6911.85|6911.85|6913.45|6913.45|6913.45|6913.45|6909.94|6909.94|0
1640168700000|2021-12-22 10:25:00|6912.5|6912.5|6914.46|6914.46|6915.22|6915.22|6910.91|6910.91|0
1640169000000|2021-12-22 10:30:00|6914.08|6914.08|6913.86|6913.86|6914.95|6914.95|6913.4|6913.4|0
1640169300000|2021-12-22 10:35:00|6913.1|6913.1|6913.66|6913.66|6913.66|6913.66|6912.28|6912.28|0
1640169600000|2021-12-22 10:40:00|6913.34|6913.34|6913.13|6913.13|6913.88|6913.88|6912.64|6912.64|0
1640169900000|2021-12-22 10:45:00|6912.81|6912.81|6914.15|6914.15|6915.78|6915.78|6912.07|6912.07|0
1640170200000|2021-12-22 10:50:00|6914.65|6914.65|6915.43|6915.43|6916.89|6916.89|6914.65|6914.65|0
1640170500000|2021-12-22 10:55:00|6916.07|6916.07|6919.38|6919.38|6919.38|6919.38|6916.07|6916.07|0
1640170800000|2021-12-22 11:00:00|6920.09|6920.09|6916.87|6916.87|6920.09|6920.09|6916.87|6916.87|0
1640171100000|2021-12-22 11:05:00|6916.51|6916.51|6917.24|6917.24|6917.24|6917.24|6914.26|6914.26|0
1640171400000|2021-12-22 11:10:00|6917.74|6917.74|6917.5|6917.5|6918.36|6918.36|6917.42|6917.42|0
1640171700000|2021-12-22 11:15:00|6917.31|6917.31|6915.12|6915.12|6917.31|6917.31|6915.12|6915.12|0
1640172000000|2021-12-22 11:20:00|6914.76|6914.76|6913.64|6913.64|6915.4|6915.4|6912.81|6912.81|0
1640172300000|2021-12-22 11:25:00|6913.83|6913.83|6916.03|6916.03|6916.09|6916.09|6913.83|6913.83|0
1640172600000|2021-12-22 11:30:00|6914.88|6914.88|6916.51|6916.51|6918.35|6918.35|6914.88|6914.88|0
1640172900000|2021-12-22 11:35:00|6916.09|6916.09|6914.83|6914.83|6916.09|6916.09|6914.06|6914.06|0
1640173200000|2021-12-22 11:40:00|6915.33|6915.33|6918.73|6918.73|6918.73|6918.73|6915.33|6915.33|0
1640173500000|2021-12-22 11:45:00|6918.24|6918.24|6923.45|6923.45|6924.87|6924.87|6918.24|6918.24|0
1640173800000|2021-12-22 11:50:00|6923.13|6923.13|6923.78|6923.78|6925.66|6925.66|6923.13|6923.13|0
1640174100000|2021-12-22 11:55:00|6923.97|6923.97|6928.32|6928.32|6928.32|6928.32|6923.61|6923.61|0
1640174400000|2021-12-22 12:00:00|6928.13|6928.13|6922.94|6922.94|6928.13|6928.13|6921.74|6921.74|0
1640174700000|2021-12-22 12:05:00|6922.56|6922.56|6923.86|6923.86|6923.86|6923.86|6922|6922|0
1640175000000|2021-12-22 12:10:00|6924.73|6924.73|6927.12|6927.12|6927.5|6927.5|6924.19|6924.19|0
1640175300000|2021-12-22 12:15:00|6926.75|6926.75|6925.59|6925.59|6927.11|6927.11|6924.67|6924.67|0
1640175600000|2021-12-22 12:20:00|6924.96|6924.96|6927.18|6927.18|6927.18|6927.18|6924.77|6924.77|0
1640175900000|2021-12-22 12:25:00|6927.74|6927.74|6928.26|6928.26|6929.63|6929.63|6927.74|6927.74|0
1640176200000|2021-12-22 12:30:00|6928.64|6928.64|6926.69|6926.69|6929.21|6929.21|6926.69|6926.69|0
1640176500000|2021-12-22 12:35:00|6926.5|6926.5|6923.38|6923.38|6926.63|6926.63|6923.38|6923.38|0
1640176800000|2021-12-22 12:40:00|6923.19|6923.19|6923.38|6923.38|6923.38|6923.38|6921.58|6921.58|0
1640177100000|2021-12-22 12:45:00|6923.57|6923.57|6921.13|6921.13|6923.57|6923.57|6921.13|6921.13|0
1640177400000|2021-12-22 12:50:00|6921.88|6921.88|6919.73|6919.73|6922.04|6922.04|6919.73|6919.73|0
1640177700000|2021-12-22 12:55:00|6919.92|6919.92|6919.56|6919.56|6920.57|6920.57|6919.44|6919.44|0
1640178000000|2021-12-22 13:00:00|6919.2|6919.2|6915.83|6915.83|6919.2|6919.2|6913.42|6913.42|0
1640178300000|2021-12-22 13:05:00|6916.18|6916.18|6917.02|6917.02|6917.31|6917.31|6916.18|6916.18|0
1640178600000|2021-12-22 13:10:00|6918.49|6918.49|6921.08|6921.08|6922.67|6922.67|6918.49|6918.49|0
1640178900000|2021-12-22 13:15:00|6921.26|6921.26|6922.59|6922.59|6924.68|6924.68|6921.26|6921.26|0
1640179200000|2021-12-22 13:20:00|6922.22|6922.22|6924.56|6924.56|6924.56|6924.56|6922.22|6922.22|0
1640179500000|2021-12-22 13:25:00|6924.87|6924.87|6927.99|6927.99|6927.99|6927.99|6924.52|6924.52|0
1640179800000|2021-12-22 13:30:00|6927.68|6927.68|6928.05|6928.05|6930.16|6930.16|6927.32|6927.32|0
1640180100000|2021-12-22 13:35:00|6927.06|6927.06|6919.2|6919.2|6928.55|6928.55|6918.23|6918.23|0
1640180400000|2021-12-22 13:40:00|6918.88|6918.88|6921.03|6921.03|6921.97|6921.97|6918.88|6918.88|0
1640180700000|2021-12-22 13:45:00|6920.65|6920.65|6925.39|6925.39|6925.39|6925.39|6919.91|6919.91|0
1640181000000|2021-12-22 13:50:00|6925.75|6925.75|6925.43|6925.43|6926.13|6926.13|6923.53|6923.53|0
1640181300000|2021-12-22 13:55:00|6924.94|6924.94|6927.06|6927.06|6928.4|6928.4|6924.94|6924.94|0
1640181600000|2021-12-22 14:00:00|6928.05|6928.05|6927.29|6927.29|6928.81|6928.81|6927.29|6927.29|0
1640181900000|2021-12-22 14:05:00|6927.67|6927.67|6926.05|6926.05|6927.99|6927.99|6926.01|6926.01|0
1640182200000|2021-12-22 14:10:00|6925.56|6925.56|6923.23|6923.23|6925.56|6925.56|6922.96|6922.96|0
1640182500000|2021-12-22 14:15:00|6922.91|6922.91|6923.68|6923.68|6923.68|6923.68|6920.59|6920.59|0
1640182800000|2021-12-22 14:20:00|6924.44|6924.44|6925.24|6925.24|6925.54|6925.54|6923.86|6923.86|0
1640183100000|2021-12-22 14:25:00|6925.88|6925.88|6926.12|6926.12|6926.38|6926.38|6923.76|6923.76|0
1640183400000|2021-12-22 14:30:00|6925.76|6925.76|6929.26|6929.26|6932.73|6932.73|6924.34|6924.34|0
1640183700000|2021-12-22 14:35:00|6927.74|6927.74|6934.65|6934.65|6934.92|6934.92|6926.38|6926.38|0
1640184000000|2021-12-22 14:40:00|6934.46|6934.46|6936.92|6936.92|6936.92|6936.92|6928.91|6928.91|0
1640184300000|2021-12-22 14:45:00|6936.63|6936.63|6930.66|6930.66|6937.12|6937.12|6928.8|6928.8|0
1640184600000|2021-12-22 14:50:00|6930.28|6930.28|6933.56|6933.56|6933.56|6933.56|6927.47|6927.47|0
1640184900000|2021-12-22 14:55:00|6933.94|6933.94|6931.38|6931.38|6935.09|6935.09|6930.78|6930.78|0
1640185200000|2021-12-22 15:00:00|6931.76|6931.76|6938.52|6938.52|6938.52|6938.52|6931.76|6931.76|0
1640185500000|2021-12-22 15:05:00|6938.84|6938.84|6936.71|6936.71|6938.84|6938.84|6935|6935|0
1640185800000|2021-12-22 15:10:00|6937.21|6937.21|6943.87|6943.87|6943.87|6943.87|6936.89|6936.89|0
1640186100000|2021-12-22 15:15:00|6943.49|6943.49|6945.74|6945.74|6946.19|6946.19|6942.02|6942.02|0
1640186400000|2021-12-22 15:20:00|6945.42|6945.42|6943.92|6943.92|6945.42|6945.42|6942.81|6942.81|0
1640186700000|2021-12-22 15:25:00|6943.28|6943.28|6938.1|6938.1|6943.6|6943.6|6938.1|6938.1|0
1640187000000|2021-12-22 15:30:00|6937.74|6937.74|6938.87|6938.87|6939.45|6939.45|6937.01|6937.01|0
1640187300000|2021-12-22 15:35:00|6939.18|6939.18|6940.42|6940.42|6941.77|6941.77|6938.76|6938.76|0
1640187600000|2021-12-22 15:40:00|6940.91|6940.91|6940.49|6940.49|6944.79|6944.79|6937.52|6937.52|0
1640187900000|2021-12-22 15:45:00|6940.68|6940.68|6940.05|6940.05|6941.82|6941.82|6939.39|6939.39|0
1640188200000|2021-12-22 15:50:00|6940.55|6940.55|6942.46|6942.46|6943.01|6943.01|6940.55|6940.55|0
1640188500000|2021-12-22 15:55:00|6942.78|6942.78|6946.08|6946.08|6946.08|6946.08|6942.33|6942.33|0
1640188800000|2021-12-22 16:00:00|6945.72|6945.72|6946.42|6946.42|6948.13|6948.13|6945.72|6945.72|0
1640189100000|2021-12-22 16:05:00|6945.66|6945.66|6943.45|6943.45|6945.66|6945.66|6942.42|6942.42|0
1640189400000|2021-12-22 16:10:00|6943.07|6943.07|6946.17|6946.17|6946.17|6946.17|6942.33|6942.33|0
1640189700000|2021-12-22 16:15:00|6945.79|6945.79|6942.29|6942.29|6945.85|6945.85|6941.48|6941.48|0
1640190000000|2021-12-22 16:20:00|6941.98|6941.98|6940.6|6940.6|6943.09|6943.09|6938.78|6938.78|0
1640190300000|2021-12-22 16:25:00|6941.59|6941.59|6947.89|6947.89|6948.27|6948.27|6939.31|6939.31|0
1640247300000|2021-12-23 08:15:00|7005.04|7005.04|7003.56|7003.56|7009.96|7009.96|7003.15|7003.15|0
1640247600000|2021-12-23 08:20:00|7002.14|7002.14|7002.22|7002.22|7004.96|7004.96|6998.67|6998.67|0
1640247900000|2021-12-23 08:25:00|7002.71|7002.71|6999.48|6999.48|7003.21|7003.21|6997.86|6997.86|0
1640248200000|2021-12-23 08:30:00|6998.77|6998.77|6999.03|6999.03|7001.4|7001.4|6997.43|6997.43|0
1640248500000|2021-12-23 08:35:00|6999.41|6999.41|6995.11|6995.11|7000.26|7000.26|6993.98|6993.98|0
1640248800000|2021-12-23 08:40:00|6993.63|6993.63|6999.56|6999.56|7001.41|7001.41|6993.63|6993.63|0
1640249100000|2021-12-23 08:45:00|6998.98|6998.98|7004.7|7004.7|7005.02|7005.02|6995.75|6995.75|0
1640249400000|2021-12-23 08:50:00|7005.08|7005.08|7011.61|7011.61|7011.61|7011.61|7005.08|7005.08|0
1640249700000|2021-12-23 08:55:00|7011.8|7011.8|7019.02|7019.02|7019.79|7019.79|7011.8|7011.8|0
1640250000000|2021-12-23 09:00:00|7017.54|7017.54|7015.05|7015.05|7018.5|7018.5|7015.05|7015.05|0
1640250300000|2021-12-23 09:05:00|7016|7016|7016.89|7016.89|7018.94|7018.94|7016|7016|0
1640250600000|2021-12-23 09:10:00|7016.18|7016.18|7015.82|7015.82|7019.52|7019.52|7015.72|7015.72|0
1640250900000|2021-12-23 09:15:00|7016.97|7016.97|7013.54|7013.54|7017.37|7017.37|7013.11|7013.11|0
1640251200000|2021-12-23 09:20:00|7013.16|7013.16|7009.21|7009.21|7013.16|7013.16|7007.78|7007.78|0
1640251500000|2021-12-23 09:25:00|7008.9|7008.9|7003.7|7003.7|7009.57|7009.57|7003.7|7003.7|0
1640251800000|2021-12-23 09:30:00|7003.32|7003.32|7005.62|7005.62|7007.36|7007.36|7003|7003|0
1640252100000|2021-12-23 09:35:00|7006.12|7006.12|7009.66|7009.66|7011.82|7011.82|7006.12|7006.12|0
1640252400000|2021-12-23 09:40:00|7010.65|7010.65|7007.16|7007.16|7010.65|7010.65|7005.18|7005.18|0
1640252700000|2021-12-23 09:45:00|7007.51|7007.51|7009.39|7009.39|7009.39|7009.39|7007.13|7007.13|0
1640253000000|2021-12-23 09:50:00|7009.6|7009.6|7009.09|7009.09|7013.45|7013.45|7007.55|7007.55|0
1640253300000|2021-12-23 09:55:00|7008.02|7008.02|7005.07|7005.07|7008.87|7008.87|7004.44|7004.44|0
1640253600000|2021-12-23 10:00:00|7003.93|7003.93|7007.22|7007.22|7007.22|7007.22|7003.68|7003.68|0
1640253900000|2021-12-23 10:05:00|7006.51|7006.51|7010.68|7010.68|7011.21|7011.21|7006.51|7006.51|0
1640254200000|2021-12-23 10:10:00|7010.97|7010.97|7010.08|7010.08|7011.73|7011.73|7008.56|7008.56|0
1640254500000|2021-12-23 10:15:00|7010.44|7010.44|7013.89|7013.89|7015.18|7015.18|7010.08|7010.08|0
1640254800000|2021-12-23 10:20:00|7013.57|7013.57|7015.63|7015.63|7017.76|7017.76|7012.61|7012.61|0
1640255100000|2021-12-23 10:25:00|7016.59|7016.59|7016.59|7016.59|7016.59|7016.59|7016.59|7016.59|0
1640255400000|2021-12-23 10:30:00|7016.77|7016.77|7019.55|7019.55|7021.65|7021.65|7016.77|7016.77|0
1640255700000|2021-12-23 10:35:00|7019.24|7019.24|7021.41|7021.41|7021.41|7021.41|7016.69|7016.69|0
1640256000000|2021-12-23 10:40:00|7021.73|7021.73|7022.33|7022.33|7023.96|7023.96|7021.05|7021.05|0
1640256300000|2021-12-23 10:45:00|7022.04|7022.04|7010.45|7010.45|7022.33|7022.33|7010.07|7010.07|0
1640256600000|2021-12-23 10:50:00|7011.21|7011.21|7012.94|7012.94|7014.65|7014.65|7010.68|7010.68|0
1640256900000|2021-12-23 10:55:00|7012.59|7012.59|7010|7010|7012.59|7012.59|7009.18|7009.18|0
1640257200000|2021-12-23 11:00:00|7009.68|7009.68|7010.5|7010.5|7010.5|7010.5|7009.05|7009.05|0
1640257500000|2021-12-23 11:05:00|7010.21|7010.21|7009.43|7009.43|7010.21|7010.21|7008.15|7008.15|0
1640257800000|2021-12-23 11:10:00|7009.74|7009.74|7008.95|7008.95|7011.49|7011.49|7008.95|7008.95|0
1640258100000|2021-12-23 11:15:00|7008.74|7008.74|7009.44|7009.44|7010.9|7010.9|7008.74|7008.74|0
1640258400000|2021-12-23 11:20:00|7009.08|7009.08|7010.95|7010.95|7013.42|7013.42|7009.08|7009.08|0
1640258700000|2021-12-23 11:25:00|7010.46|7010.46|7010.29|7010.29|7011.19|7011.19|7009.04|7009.04|0
1640259000000|2021-12-23 11:30:00|7011.24|7011.24|7012.98|7012.98|7012.98|7012.98|7011.24|7011.24|0
1640259300000|2021-12-23 11:35:00|7013.34|7013.34|7012.68|7012.68|7013.34|7013.34|7012.68|7012.68|0
1640259600000|2021-12-23 11:40:00|7012.97|7012.97|7015.18|7015.18|7015.18|7015.18|7012.97|7012.97|0
1640259900000|2021-12-23 11:45:00|7014.28|7014.28|7012|7012|7014.28|7014.28|7011.62|7011.62|0
1640260200000|2021-12-23 11:50:00|7012.96|7012.96|7012.37|7012.37|7012.96|7012.96|7011.89|7011.89|0
1640260500000|2021-12-23 11:55:00|7012.72|7012.72|7010.02|7010.02|7012.72|7012.72|7009.38|7009.38|0
1640260800000|2021-12-23 12:00:00|7010.51|7010.51|7013.77|7013.77|7013.77|7013.77|7010.51|7010.51|0
1640261100000|2021-12-23 12:05:00|7014.13|7014.13|7014.56|7014.56|7015.42|7015.42|7013.09|7013.09|0
1640261400000|2021-12-23 12:10:00|7014.26|7014.26|7011.09|7011.09|7014.26|7014.26|7009.41|7009.41|0
1640261700000|2021-12-23 12:15:00|7010.72|7010.72|7010.98|7010.98|7012.96|7012.96|7010.36|7010.36|0
1640262000000|2021-12-23 12:20:00|7010.26|7010.26|7012.29|7012.29|7012.29|7012.29|7010.26|7010.26|0
1640262300000|2021-12-23 12:25:00|7012.11|7012.11|7010.83|7010.83|7012.67|7012.67|7010.34|7010.34|0
1640262600000|2021-12-23 12:30:00|7011.33|7011.33|7010.96|7010.96|7012.18|7012.18|7010.96|7010.96|0
1640262900000|2021-12-23 12:35:00|7010.64|7010.64|7007.62|7007.62|7010.64|7010.64|7007.62|7007.62|0
1640263200000|2021-12-23 12:40:00|7007.26|7007.26|7009.39|7009.39|7009.39|7009.39|7007.26|7007.26|0
1640263500000|2021-12-23 12:45:00|7009|7009|7009.41|7009.41|7009.55|7009.55|7008.91|7008.91|0
1640263800000|2021-12-23 12:50:00|7009.59|7009.59|7009.37|7009.37|7009.59|7009.59|7009.01|7009.01|0
1640264100000|2021-12-23 12:55:00|7009.56|7009.56|7007.92|7007.92|7009.56|7009.56|7007.92|7007.92|0
1640264400000|2021-12-23 13:00:00|7008.41|7008.41|7005.57|7005.57|7008.41|7008.41|7005.57|7005.57|0
1640264700000|2021-12-23 13:05:00|7005.25|7005.25|7002.17|7002.17|7005.61|7005.61|7002.17|7002.17|0
1640265000000|2021-12-23 13:10:00|7002.67|7002.67|7001.08|7001.08|7002.67|7002.67|6999.85|6999.85|0
1640265300000|2021-12-23 13:15:00|7000.76|7000.76|7000.14|7000.14|7001.77|7001.77|6999.82|6999.82|0
1640265600000|2021-12-23 13:20:00|6998.99|6998.99|6998.12|6998.12|7000.02|7000.02|6998.12|6998.12|0
1640265900000|2021-12-23 13:25:00|6997.76|6997.76|7001.48|7001.48|7001.48|7001.48|6997.76|6997.76|0
1640266200000|2021-12-23 13:30:00|7001.29|7001.29|6999.19|6999.19|7001.67|7001.67|6995.82|6995.82|0
1640266500000|2021-12-23 13:35:00|6998.55|6998.55|6999.45|6999.45|7001.83|7001.83|6998.55|6998.55|0
1640266800000|2021-12-23 13:40:00|6999.13|6999.13|6998.28|6998.28|6999.78|6999.78|6997.87|6997.87|0
1640267100000|2021-12-23 13:45:00|6998.57|6998.57|6999.74|6999.74|7000.06|7000.06|6998.25|6998.25|0
1640267400000|2021-12-23 13:50:00|7000.12|7000.12|7003.01|7003.01|7004.71|7004.71|7000.12|7000.12|0
1640267700000|2021-12-23 13:55:00|7003.5|7003.5|7002.94|7002.94|7004.74|7004.74|7002.23|7002.23|0
1640268000000|2021-12-23 14:00:00|7003.13|7003.13|7003.26|7003.26|7003.58|7003.58|7001.32|7001.32|0
1640268300000|2021-12-23 14:05:00|7003.58|7003.58|7005.65|7005.65|7006.29|7006.29|7003.58|7003.58|0
1640268600000|2021-12-23 14:10:00|7006.15|7006.15|7005.19|7005.19|7008.56|7008.56|7004.69|7004.69|0
1640268900000|2021-12-23 14:15:00|7005.57|7005.57|7005.62|7005.62|7007.08|7007.08|7005.32|7005.32|0
1640269200000|2021-12-23 14:20:00|7004.35|7004.35|7006.62|7006.62|7007.36|7007.36|7004.35|7004.35|0
1640269500000|2021-12-23 14:25:00|7006.33|7006.33|7004.75|7004.75|7006.82|7006.82|7003.49|7003.49|0
1640269800000|2021-12-23 14:30:00|7003.61|7003.61|7012.26|7012.26|7012.89|7012.89|7002.75|7002.75|0
1640270100000|2021-12-23 14:35:00|7012.97|7012.97|7019.03|7019.03|7019.89|7019.89|7012.97|7012.97|0
1640270400000|2021-12-23 14:40:00|7019.32|7019.32|7013.01|7013.01|7019.32|7019.32|7013.01|7013.01|0
1640270700000|2021-12-23 14:45:00|7015.27|7015.27|7020.68|7020.68|7022.31|7022.31|7015.27|7015.27|0
1640271000000|2021-12-23 14:50:00|7020.19|7020.19|7018.76|7018.76|7022.98|7022.98|7017.84|7017.84|0
1640271300000|2021-12-23 14:55:00|7018.38|7018.38|7022.74|7022.74|7022.74|7022.74|7016.22|7016.22|0
1640271600000|2021-12-23 15:00:00|7022.45|7022.45|7024.6|7024.6|7024.6|7024.6|7022.1|7022.1|0
1640271900000|2021-12-23 15:05:00|7024.91|7024.91|7025.99|7025.99|7026.79|7026.79|7024.33|7024.33|0
1640272200000|2021-12-23 15:10:00|7026.34|7026.34|7032.1|7032.1|7032.1|7032.1|7026.01|7026.01|0
1640272500000|2021-12-23 15:15:00|7032.39|7032.39|7035.34|7035.34|7035.56|7035.56|7031.33|7031.33|0
1640272800000|2021-12-23 15:20:00|7035.15|7035.15|7030.97|7030.97|7035.15|7035.15|7030.16|7030.16|0
1640273100000|2021-12-23 15:25:00|7031.32|7031.32|7026.1|7026.1|7032.27|7032.27|7025.63|7025.63|0
1640273400000|2021-12-23 15:30:00|7026.42|7026.42|7023.05|7023.05|7027.25|7027.25|7022.73|7022.73|0
1640273700000|2021-12-23 15:35:00|7023.41|7023.41|7030.41|7030.41|7030.52|7030.52|7023.41|7023.41|0
1640274000000|2021-12-23 15:40:00|7030.7|7030.7|7036.28|7036.28|7036.28|7036.28|7030.35|7030.35|0
1640274300000|2021-12-23 15:45:00|7036.57|7036.57|7040.5|7040.5|7040.5|7040.5|7034.81|7034.81|0
1640274600000|2021-12-23 15:50:00|7041.08|7041.08|7044.98|7044.98|7044.98|7044.98|7040.32|7040.32|0
1640274900000|2021-12-23 15:55:00|7045.47|7045.47|7046.18|7046.18|7048.68|7048.68|7044.84|7044.84|0
1640275200000|2021-12-23 16:00:00|7045.89|7045.89|7049.42|7049.42|7049.55|7049.55|7045.6|7045.6|0
1640275500000|2021-12-23 16:05:00|7049.92|7049.92|7052.84|7052.84|7054.57|7054.57|7049.79|7049.79|0
1640275800000|2021-12-23 16:10:00|7052.52|7052.52|7046.4|7046.4|7052.52|7052.52|7046.09|7046.09|0
1640276100000|2021-12-23 16:15:00|7046.02|7046.02|7051.04|7051.04|7051.04|7051.04|7046.02|7046.02|0
1640276400000|2021-12-23 16:20:00|7051.42|7051.42|7045.77|7045.77|7051.94|7051.94|7045.45|7045.45|0
1640276700000|2021-12-23 16:25:00|7046.13|7046.13|7047.2|7047.2|7049.51|7049.51|7045.32|7045.32|0
1640333700000|2021-12-24 08:15:00|7051.22|7051.22|7056.78|7056.78|7058.28|7058.28|7051.22|7051.22|0
1640334000000|2021-12-24 08:20:00|7055.79|7055.79|7052.56|7052.56|7057.27|7057.27|7052.56|7052.56|0
1640334300000|2021-12-24 08:25:00|7054.47|7054.47|7056.16|7056.16|7056.16|7056.16|7054.47|7054.47|0
1640334600000|2021-12-24 08:30:00|7057.12|7057.12|7055.78|7055.78|7057.44|7057.44|7055.78|7055.78|0
1640334900000|2021-12-24 08:35:00|7056.07|7056.07|7057.07|7057.07|7057.7|7057.7|7055.72|7055.72|0
1640335200000|2021-12-24 08:40:00|7056.72|7056.72|7058.72|7058.72|7058.91|7058.91|7056|7056|0
1640335500000|2021-12-24 08:45:00|7059.99|7059.99|7058.61|7058.61|7060.31|7060.31|7058.61|7058.61|0
1640335800000|2021-12-24 08:50:00|7057.46|7057.46|7059.28|7059.28|7060.55|7060.55|7057.46|7057.46|0
1640336100000|2021-12-24 08:55:00|7058.57|7058.57|7057.6|7057.6|7059.73|7059.73|7057.6|7057.6|0
1640336400000|2021-12-24 09:00:00|7060.13|7060.13|7060.33|7060.33|7063.91|7063.91|7060.13|7060.13|0
1640336700000|2021-12-24 09:05:00|7060.02|7060.02|7061.01|7061.01|7061.03|7061.03|7060.02|7060.02|0
1640337000000|2021-12-24 09:10:00|7062.28|7062.28|7058.94|7058.94|7063.59|7063.59|7058.94|7058.94|0
1640337300000|2021-12-24 09:15:00|7058|7058|7054.8|7054.8|7058.19|7058.19|7053.84|7053.84|0
1640337600000|2021-12-24 09:20:00|7055.43|7055.43|7059.18|7059.18|7059.55|7059.55|7054.76|7054.76|0
1640337900000|2021-12-24 09:25:00|7058.99|7058.99|7061.11|7061.11|7061.11|7061.11|7058.99|7058.99|0
1640338200000|2021-12-24 09:30:00|7060.62|7060.62|7061.61|7061.61|7061.89|7061.89|7060.62|7060.62|0
1640338500000|2021-12-24 09:35:00|7062.74|7062.74|7063.99|7063.99|7065.75|7065.75|7062.63|7062.63|0
1640338800000|2021-12-24 09:40:00|7063.7|7063.7|7065.86|7065.86|7067.39|7067.39|7063.7|7063.7|0
1640339100000|2021-12-24 09:45:00|7066.15|7066.15|7069.32|7069.32|7069.96|7069.96|7066.15|7066.15|0
1640339400000|2021-12-24 09:50:00|7070.31|7070.31|7066.79|7066.79|7072.65|7072.65|7066.79|7066.79|0
1640339700000|2021-12-24 09:55:00|7066.44|7066.44|7065.26|7065.26|7066.44|7066.44|7062.68|7062.68|0
1640340000000|2021-12-24 10:00:00|7065.89|7065.89|7069.43|7069.43|7069.43|7069.43|7065.89|7065.89|0
1640340300000|2021-12-24 10:05:00|7068.16|7068.16|7067.43|7067.43|7068.16|7068.16|7066.3|7066.3|0
1640340600000|2021-12-24 10:10:00|7067.62|7067.62|7068.41|7068.41|7068.41|7068.41|7067.62|7067.62|0
1640340900000|2021-12-24 10:15:00|7069.55|7069.55|7070.94|7070.94|7072.28|7072.28|7069.55|7069.55|0
1640341200000|2021-12-24 10:20:00|7071.93|7071.93|7072.39|7072.39|7073.34|7073.34|7071.43|7071.43|0
1640341500000|2021-12-24 10:25:00|7071.67|7071.67|7069.8|7069.8|7071.67|7071.67|7069.8|7069.8|0
1640341800000|2021-12-24 10:30:00|7070.79|7070.79|7069.68|7069.68|7071.17|7071.17|7069.68|7069.68|0
1640342100000|2021-12-24 10:35:00|7069.98|7069.98|7070.1|7070.1|7072.01|7072.01|7069.98|7069.98|0
1640342400000|2021-12-24 10:40:00|7069.39|7069.39|7072.89|7072.89|7073.38|7073.38|7069.39|7069.39|0
1640342700000|2021-12-24 10:45:00|7073.1|7073.1|7068.93|7068.93|7073.42|7073.42|7068.55|7068.55|0
1640343000000|2021-12-24 10:50:00|7068.35|7068.35|7066.03|7066.03|7068.35|7068.35|7066.03|7066.03|0
1640343300000|2021-12-24 10:55:00|7065.84|7065.84|7060.33|7060.33|7065.84|7065.84|7060.33|7060.33|0
1640343600000|2021-12-24 11:00:00|7059.56|7059.56|7057.42|7057.42|7059.56|7059.56|7057.17|7057.17|0
1640343900000|2021-12-24 11:05:00|7057.07|7057.07|7056.1|7056.1|7057.07|7057.07|7055.81|7055.81|0
1640344200000|2021-12-24 11:10:00|7056.46|7056.46|7059.98|7059.98|7059.98|7059.98|7056.46|7056.46|0
1640344500000|2021-12-24 11:15:00|7059.63|7059.63|7060.77|7060.77|7060.77|7060.77|7059.26|7059.26|0
1640344800000|2021-12-24 11:20:00|7059.61|7059.61|7062.08|7062.08|7062.08|7062.08|7059.42|7059.42|0
1640345100000|2021-12-24 11:25:00|7062.72|7062.72|7060.86|7060.86|7065.29|7065.29|7060.86|7060.86|0
1640345400000|2021-12-24 11:30:00|7060.54|7060.54|7061.21|7061.21|7061.9|7061.9|7060.54|7060.54|0
1640345700000|2021-12-24 11:35:00|7061.79|7061.79|7065.59|7065.59|7065.97|7065.97|7061.79|7061.79|0
1640346000000|2021-12-24 11:40:00|7066.3|7066.3|7067.43|7067.43|7068.07|7068.07|7065.98|7065.98|0
1640346300000|2021-12-24 11:45:00|7067.07|7067.07|7068.66|7068.66|7068.66|7068.66|7066.25|7066.25|0
1640346600000|2021-12-24 11:50:00|7069.04|7069.04|7068.96|7068.96|7070.28|7070.28|7067.96|7067.96|0
1640346900000|2021-12-24 11:55:00|7069.32|7069.32|7072.84|7072.84|7072.84|7072.84|7068.82|7068.82|0
1640347200000|2021-12-24 12:00:00|7073.83|7073.83|7076.76|7076.76|7077.05|7077.05|7073.83|7073.83|0
1640347500000|2021-12-24 12:05:00|7076.26|7076.26|7074.95|7074.95|7076.26|7076.26|7073.71|7073.71|0
1640347800000|2021-12-24 12:10:00|7074.19|7074.19|7074.09|7074.09|7078.32|7078.32|7073.81|7073.81|0
1640348100000|2021-12-24 12:15:00|7074.44|7074.44|7068.78|7068.78|7074.44|7074.44|7068.46|7068.46|0
1640348400000|2021-12-24 12:20:00|7068.02|7068.02|7060.76|7060.76|7068.02|7068.02|7060.76|7060.76|0
1640348700000|2021-12-24 12:25:00|7061.15|7061.15|7058.43|7058.43|7063.36|7063.36|7058.43|7058.43|0
1640765700000|2021-12-29 08:15:00|7121.85|7121.85|7120.64|7120.64|7124.96|7124.96|7119.93|7119.93|0
1640766000000|2021-12-29 08:20:00|7119.05|7119.05|7117.87|7117.87|7120.51|7120.51|7114.46|7114.46|0
1640766300000|2021-12-29 08:25:00|7117.58|7117.58|7119.02|7119.02|7123.68|7123.68|7116.14|7116.14|0
1640766600000|2021-12-29 08:30:00|7118.08|7118.08|7131.87|7131.87|7131.87|7131.87|7116.62|7116.62|0
1640766900000|2021-12-29 08:35:00|7132.23|7132.23|7141.16|7141.16|7141.72|7141.72|7130.74|7130.74|0
1640767200000|2021-12-29 08:40:00|7142.33|7142.33|7145.02|7145.02|7151.02|7151.02|7140.74|7140.74|0
1640767500000|2021-12-29 08:45:00|7144.64|7144.64|7149.31|7149.31|7149.31|7149.31|7141.71|7141.71|0
1640767800000|2021-12-29 08:50:00|7148.17|7148.17|7145.75|7145.75|7150.95|7150.95|7144.97|7144.97|0
1640768100000|2021-12-29 08:55:00|7146.32|7146.32|7143.72|7143.72|7149.86|7149.86|7143.72|7143.72|0
1640768400000|2021-12-29 09:00:00|7142.73|7142.73|7144.75|7144.75|7145.62|7145.62|7141.01|7141.01|0
1640768700000|2021-12-29 09:05:00|7145.1|7145.1|7138.21|7138.21|7145.1|7145.1|7138.21|7138.21|0
1640769000000|2021-12-29 09:10:00|7138.7|7138.7|7138.65|7138.65|7140.79|7140.79|7138.39|7138.39|0
1640769300000|2021-12-29 09:15:00|7138.36|7138.36|7134.73|7134.73|7138.36|7138.36|7134.73|7134.73|0
1640769600000|2021-12-29 09:20:00|7134.09|7134.09|7131.93|7131.93|7134.73|7134.73|7130.12|7130.12|0
1640769900000|2021-12-29 09:25:00|7132.12|7132.12|7133.76|7133.76|7135.24|7135.24|7130.9|7130.9|0
1640770200000|2021-12-29 09:30:00|7134.75|7134.75|7135.6|7135.6|7137.02|7137.02|7131.98|7131.98|0
1640770500000|2021-12-29 09:35:00|7135.91|7135.91|7137.3|7137.3|7138.68|7138.68|7135.91|7135.91|0
1640770800000|2021-12-29 09:40:00|7138.26|7138.26|7139.31|7139.31|7141.5|7141.5|7138.26|7138.26|0
1640771100000|2021-12-29 09:45:00|7139.81|7139.81|7139.62|7139.62|7142.93|7142.93|7137.93|7137.93|0
1640771400000|2021-12-29 09:50:00|7139.32|7139.32|7142.63|7142.63|7142.63|7142.63|7139.32|7139.32|0
1640771700000|2021-12-29 09:55:00|7143.77|7143.77|7150.89|7150.89|7150.89|7150.89|7143.77|7143.77|0
1640772000000|2021-12-29 10:00:00|7150.57|7150.57|7145.13|7145.13|7151.15|7151.15|7145.13|7145.13|0
1640772300000|2021-12-29 10:05:00|7145.63|7145.63|7134.97|7134.97|7145.63|7145.63|7134.78|7134.78|0
1640772600000|2021-12-29 10:10:00|7136.49|7136.49|7140.19|7140.19|7140.19|7140.19|7135.66|7135.66|0
1640772900000|2021-12-29 10:15:00|7139.56|7139.56|7136.92|7136.92|7140.14|7140.14|7136.92|7136.92|0
1640773200000|2021-12-29 10:20:00|7137.24|7137.24|7134.82|7134.82|7137.62|7137.62|7134.63|7134.63|0
1640773500000|2021-12-29 10:25:00|7135.14|7135.14|7126.95|7126.95|7135.14|7135.14|7126.95|7126.95|0
1640773800000|2021-12-29 10:30:00|7126.6|7126.6|7129.64|7129.64|7130.34|7130.34|7126.6|7126.6|0
1640774100000|2021-12-29 10:35:00|7129.14|7129.14|7127.98|7127.98|7129.21|7129.21|7127.95|7127.95|0
1640774400000|2021-12-29 10:40:00|7128.56|7128.56|7138.66|7138.66|7138.66|7138.66|7128.4|7128.4|0
1640774700000|2021-12-29 10:45:00|7138.47|7138.47|7141.87|7141.87|7146.03|7146.03|7138.47|7138.47|0
1640775000000|2021-12-29 10:50:00|7141.55|7141.55|7137.41|7137.41|7141.93|7141.93|7136.38|7136.38|0
1640775300000|2021-12-29 10:55:00|7136.82|7136.82|7134.89|7134.89|7136.82|7136.82|7132.17|7132.17|0
1640775600000|2021-12-29 11:00:00|7134.54|7134.54|7132.08|7132.08|7136.17|7136.17|7132.08|7132.08|0
1640775900000|2021-12-29 11:05:00|7132.27|7132.27|7133.95|7133.95|7135.97|7135.97|7132.27|7132.27|0
1640776200000|2021-12-29 11:10:00|7133.74|7133.74|7137.72|7137.72|7137.72|7137.72|7133.74|7133.74|0
1640776500000|2021-12-29 11:15:00|7138.49|7138.49|7138.5|7138.5|7138.97|7138.97|7136.95|7136.95|0
1640776800000|2021-12-29 11:20:00|7138.79|7138.79|7147.21|7147.21|7147.21|7147.21|7138.79|7138.79|0
1640777100000|2021-12-29 11:25:00|7147.4|7147.4|7141.45|7141.45|7148.2|7148.2|7141.45|7141.45|0
1640777400000|2021-12-29 11:30:00|7140.46|7140.46|7143.34|7143.34|7143.88|7143.88|7140.46|7140.46|0
1640777700000|2021-12-29 11:35:00|7143.65|7143.65|7144.4|7144.4|7144.83|7144.83|7143.63|7143.63|0
1640778000000|2021-12-29 11:40:00|7144.59|7144.59|7149.93|7149.93|7149.93|7149.93|7144.59|7144.59|0
1640778300000|2021-12-29 11:45:00|7149.64|7149.64|7145.72|7145.72|7149.64|7149.64|7145.72|7145.72|0
1640778600000|2021-12-29 11:50:00|7145.54|7145.54|7143.4|7143.4|7146.44|7146.44|7143.4|7143.4|0
1640778900000|2021-12-29 11:55:00|7143.76|7143.76|7142.04|7142.04|7143.76|7143.76|7139.04|7139.04|0
1640779200000|2021-12-29 12:00:00|7141.16|7141.16|7141.5|7141.5|7142.25|7142.25|7140.36|7140.36|0
1640779500000|2021-12-29 12:05:00|7141.69|7141.69|7140|7140|7142.02|7142.02|7139.39|7139.39|0
1640779800000|2021-12-29 12:10:00|7138.87|7138.87|7140.05|7140.05|7140.98|7140.98|7138.87|7138.87|0
1640780100000|2021-12-29 12:15:00|7139.84|7139.84|7139.69|7139.69|7140.41|7140.41|7138.96|7138.96|0
1640780400000|2021-12-29 12:20:00|7139.98|7139.98|7140.82|7140.82|7140.82|7140.82|7138.39|7138.39|0
1640780700000|2021-12-29 12:25:00|7141.96|7141.96|7142.38|7142.38|7143.17|7143.17|7141.65|7141.65|0
1640781000000|2021-12-29 12:30:00|7142|7142|7140.65|7140.65|7142.58|7142.58|7140.65|7140.65|0
1640781300000|2021-12-29 12:35:00|7141.52|7141.52|7147.77|7147.77|7147.77|7147.77|7140.94|7140.94|0
1640781600000|2021-12-29 12:40:00|7147.45|7147.45|7146.75|7146.75|7151.37|7151.37|7146.04|7146.04|0
1640781900000|2021-12-29 12:45:00|7146.43|7146.43|7144.55|7144.55|7147.52|7147.52|7144.55|7144.55|0
1640782200000|2021-12-29 12:50:00|7145.54|7145.54|7145.63|7145.63|7146.09|7146.09|7145.24|7145.24|0
1640782500000|2021-12-29 12:55:00|7146.13|7146.13|7140.4|7140.4|7146.13|7146.13|7140.4|7140.4|0
1640782800000|2021-12-29 13:00:00|7141.54|7141.54|7136.46|7136.46|7141.54|7141.54|7136.46|7136.46|0
1640783100000|2021-12-29 13:05:00|7137.05|7137.05|7141.12|7141.12|7141.12|7141.12|7137.05|7137.05|0
1640783400000|2021-12-29 13:10:00|7141.44|7141.44|7143.05|7143.05|7144.76|7144.76|7141.12|7141.12|0
1640783700000|2021-12-29 13:15:00|7142.76|7142.76|7145.9|7145.9|7146.39|7146.39|7142.34|7142.34|0
1640784000000|2021-12-29 13:20:00|7146.28|7146.28|7144.8|7144.8|7147.27|7147.27|7144.74|7144.74|0
1640784300000|2021-12-29 13:25:00|7145.3|7145.3|7143.39|7143.39|7145.3|7145.3|7141.62|7141.62|0
1640784600000|2021-12-29 13:30:00|7143.74|7143.74|7147.74|7147.74|7147.85|7147.85|7143.52|7143.52|0
1640784900000|2021-12-29 13:35:00|7146.75|7146.75|7141.05|7141.05|7146.75|7146.75|7141.05|7141.05|0
1640785200000|2021-12-29 13:40:00|7140.7|7140.7|7140.42|7140.42|7141.5|7141.5|7140.42|7140.42|0
1640785500000|2021-12-29 13:45:00|7138.9|7138.9|7134.53|7134.53|7139.89|7139.89|7133.95|7133.95|0
1640785800000|2021-12-29 13:50:00|7134.82|7134.82|7134.42|7134.42|7134.82|7134.82|7131.84|7131.84|0
1640786100000|2021-12-29 13:55:00|7134.23|7134.23|7134.99|7134.99|7135.38|7135.38|7133.35|7133.35|0
1640786400000|2021-12-29 14:00:00|7134.36|7134.36|7135.48|7135.48|7137.42|7137.42|7134.36|7134.36|0
1640786700000|2021-12-29 14:05:00|7135.98|7135.98|7137.8|7137.8|7137.8|7137.8|7135.19|7135.19|0
1640787000000|2021-12-29 14:10:00|7138.3|7138.3|7139.44|7139.44|7140.03|7140.03|7136.52|7136.52|0
1640787300000|2021-12-29 14:15:00|7139.73|7139.73|7145.24|7145.24|7145.55|7145.55|7139.73|7139.73|0
1640787600000|2021-12-29 14:20:00|7145.73|7145.73|7145.39|7145.39|7147.52|7147.52|7144.2|7144.2|0
1640787900000|2021-12-29 14:25:00|7145.1|7145.1|7144.42|7144.42|7146.16|7146.16|7143.16|7143.16|0
1640788200000|2021-12-29 14:30:00|7144.13|7144.13|7147.59|7147.59|7147.67|7147.67|7143.63|7143.63|0
1640788500000|2021-12-29 14:35:00|7147.24|7147.24|7145.23|7145.23|7147.95|7147.95|7140.99|7140.99|0
1640788800000|2021-12-29 14:40:00|7145.72|7145.72|7142.39|7142.39|7147.84|7147.84|7141.7|7141.7|0
1640789100000|2021-12-29 14:45:00|7142.69|7142.69|7142.97|7142.97|7142.97|7142.97|7138.27|7138.27|0
1640789400000|2021-12-29 14:50:00|7142.22|7142.22|7151.08|7151.08|7151.08|7151.08|7141.59|7141.59|0
1640789700000|2021-12-29 14:55:00|7150.59|7150.59|7147.03|7147.03|7150.62|7150.62|7146.35|7146.35|0
1640790000000|2021-12-29 15:00:00|7146.68|7146.68|7141.89|7141.89|7147.22|7147.22|7141.4|7141.4|0
1640790300000|2021-12-29 15:05:00|7142.08|7142.08|7143.2|7143.2|7143.4|7143.4|7139.48|7139.48|0
1640790600000|2021-12-29 15:10:00|7142.91|7142.91|7132.88|7132.88|7142.91|7142.91|7132.4|7132.4|0
1640790900000|2021-12-29 15:15:00|7132.53|7132.53|7131.79|7131.79|7132.53|7132.53|7126.38|7126.38|0
1640791200000|2021-12-29 15:20:00|7131.6|7131.6|7135.07|7135.07|7135.42|7135.42|7131.6|7131.6|0
1640791500000|2021-12-29 15:25:00|7134.78|7134.78|7135.21|7135.21|7138.76|7138.76|7134.66|7134.66|0
1640791800000|2021-12-29 15:30:00|7135.56|7135.56|7140.99|7140.99|7140.99|7140.99|7135.56|7135.56|0
1640792100000|2021-12-29 15:35:00|7141.31|7141.31|7139.85|7139.85|7143.23|7143.23|7139.18|7139.18|0
1640792400000|2021-12-29 15:40:00|7140.44|7140.44|7143.85|7143.85|7144.81|7144.81|7139.67|7139.67|0
1640792700000|2021-12-29 15:45:00|7143.49|7143.49|7142.88|7142.88|7145.56|7145.56|7142.15|7142.15|0
1640793000000|2021-12-29 15:50:00|7143.6|7143.6|7142.44|7142.44|7144.28|7144.28|7140.49|7140.49|0
1640793300000|2021-12-29 15:55:00|7142.22|7142.22|7141.52|7141.52|7142.52|7142.52|7141.2|7141.2|0
1640793600000|2021-12-29 16:00:00|7141.33|7141.33|7148.63|7148.63|7148.63|7148.63|7140.25|7140.25|0
1640793900000|2021-12-29 16:05:00|7149.01|7149.01|7147.32|7147.32|7152.98|7152.98|7147.32|7147.32|0
1640794200000|2021-12-29 16:10:00|7146.96|7146.96|7141.06|7141.06|7146.96|7146.96|7140.56|7140.56|0
1640794500000|2021-12-29 16:15:00|7141.38|7141.38|7139.69|7139.69|7141.38|7141.38|7138.27|7138.27|0
1640794800000|2021-12-29 16:20:00|7140.01|7140.01|7142.04|7142.04|7147.19|7147.19|7140.01|7140.01|0
1640795100000|2021-12-29 16:25:00|7142.33|7142.33|7136.21|7136.21|7142.65|7142.65|7136.21|7136.21|0
1640852100000|2021-12-30 08:15:00|7113.43|7113.43|7109.17|7109.17|7113.43|7113.43|7108.49|7108.49|0
1640852400000|2021-12-30 08:20:00|7108.79|7108.79|7115.71|7115.71|7115.71|7115.71|7108.43|7108.43|0
1640852700000|2021-12-30 08:25:00|7117.61|7117.61|7114.93|7114.93|7119.1|7119.1|7113.78|7113.78|0
1640853000000|2021-12-30 08:30:00|7113.78|7113.78|7118.52|7118.52|7118.52|7118.52|7110.42|7110.42|0
1640853300000|2021-12-30 08:35:00|7118.16|7118.16|7120.6|7120.6|7121.49|7121.49|7116.52|7116.52|0
1640853600000|2021-12-30 08:40:00|7120.24|7120.24|7118.21|7118.21|7120.24|7120.24|7117.45|7117.45|0
1640853900000|2021-12-30 08:45:00|7119.2|7119.2|7120.4|7120.4|7121.55|7121.55|7118.17|7118.17|0
1640854200000|2021-12-30 08:50:00|7120.78|7120.78|7120.12|7120.12|7122.26|7122.26|7120.12|7120.12|0
1640854500000|2021-12-30 08:55:00|7120.76|7120.76|7125.04|7125.04|7125.09|7125.09|7120.76|7120.76|0
1640854800000|2021-12-30 09:00:00|7125.35|7125.35|7128.28|7128.28|7128.28|7128.28|7123.43|7123.43|0
1640855100000|2021-12-30 09:05:00|7128.47|7128.47|7130.74|7130.74|7130.74|7130.74|7128.47|7128.47|0
1640855400000|2021-12-30 09:10:00|7131.45|7131.45|7131.32|7131.32|7132.48|7132.48|7129.67|7129.67|0
1640855700000|2021-12-30 09:15:00|7131.13|7131.13|7129.53|7129.53|7131.13|7131.13|7129.53|7129.53|0
1640856000000|2021-12-30 09:20:00|7128.59|7128.59|7130.91|7130.91|7130.91|7130.91|7128.24|7128.24|0
1640856300000|2021-12-30 09:25:00|7129.48|7129.48|7128.96|7128.96|7129.48|7129.48|7127.9|7127.9|0
1640856600000|2021-12-30 09:30:00|7129.18|7129.18|7131.8|7131.8|7133.25|7133.25|7129.18|7129.18|0
1640856900000|2021-12-30 09:35:00|7132.29|7132.29|7131.5|7131.5|7132.87|7132.87|7130.93|7130.93|0
1640857200000|2021-12-30 09:40:00|7131.71|7131.71|7129.97|7129.97|7131.71|7131.71|7129.97|7129.97|0
1640857500000|2021-12-30 09:45:00|7129.67|7129.67|7125.66|7125.66|7129.67|7129.67|7125.66|7125.66|0
1640857800000|2021-12-30 09:50:00|7124.59|7124.59|7125.32|7125.32|7125.82|7125.82|7124.38|7124.38|0
1640858100000|2021-12-30 09:55:00|7125.51|7125.51|7127.41|7127.41|7127.95|7127.95|7125.51|7125.51|0
1640858400000|2021-12-30 10:00:00|7126.66|7126.66|7121.19|7121.19|7126.84|7126.84|7120.43|7120.43|0
1640858700000|2021-12-30 10:05:00|7121.54|7121.54|7118.69|7118.69|7123.14|7123.14|7118.69|7118.69|0
1640859000000|2021-12-30 10:10:00|7118.2|7118.2|7119.25|7119.25|7119.83|7119.83|7117.48|7117.48|0
1640859300000|2021-12-30 10:15:00|7118.93|7118.93|7122.39|7122.39|7122.39|7122.39|7118.93|7118.93|0
1640859600000|2021-12-30 10:20:00|7121.9|7121.9|7119.99|7119.99|7122.5|7122.5|7119.99|7119.99|0
1640859900000|2021-12-30 10:25:00|7120.35|7120.35|7121.04|7121.04|7122.61|7122.61|7120.14|7120.14|0
1640860200000|2021-12-30 10:30:00|7120.55|7120.55|7123.42|7123.42|7123.64|7123.64|7119.8|7119.8|0
1640860500000|2021-12-30 10:35:00|7122.66|7122.66|7123.67|7123.67|7124.02|7124.02|7122.28|7122.28|0
1640860800000|2021-12-30 10:40:00|7123.96|7123.96|7123.6|7123.6|7123.96|7123.96|7121.93|7121.93|0
1640861100000|2021-12-30 10:45:00|7123.28|7123.28|7125.55|7125.55|7127.64|7127.64|7122.64|7122.64|0
1640861400000|2021-12-30 10:50:00|7124.56|7124.56|7121.3|7121.3|7124.56|7124.56|7121.3|7121.3|0
1640861700000|2021-12-30 10:55:00|7120.03|7120.03|7118.58|7118.58|7121.4|7121.4|7118.24|7118.24|0
1640862000000|2021-12-30 11:00:00|7118.94|7118.94|7116.33|7116.33|7119.29|7119.29|7115.83|7115.83|0
1640862300000|2021-12-30 11:05:00|7116.97|7116.97|7121.28|7121.28|7121.28|7121.28|7116.97|7116.97|0
1640862600000|2021-12-30 11:10:00|7120.52|7120.52|7115.28|7115.28|7120.52|7120.52|7115.28|7115.28|0
1640862900000|2021-12-30 11:15:00|7115.65|7115.65|7118.35|7118.35|7119.62|7119.62|7115.65|7115.65|0
1640863200000|2021-12-30 11:20:00|7117.99|7117.99|7121.98|7121.98|7121.98|7121.98|7117.99|7117.99|0
1640863500000|2021-12-30 11:25:00|7122.47|7122.47|7120.76|7120.76|7122.47|7122.47|7120.76|7120.76|0
1640863800000|2021-12-30 11:30:00|7121.9|7121.9|7126.54|7126.54|7126.89|7126.89|7121.9|7121.9|0
1640864100000|2021-12-30 11:35:00|7127.29|7127.29|7126.77|7126.77|7127.47|7127.47|7125.63|7125.63|0
1640864400000|2021-12-30 11:40:00|7126.48|7126.48|7125.3|7125.3|7126.8|7126.8|7125.3|7125.3|0
1640864700000|2021-12-30 11:45:00|7124.81|7124.81|7126.96|7126.96|7127.08|7127.08|7124.81|7124.81|0
1640865000000|2021-12-30 11:50:00|7127.28|7127.28|7127.4|7127.4|7128.49|7128.49|7126.32|7126.32|0
1640865300000|2021-12-30 11:55:00|7127.78|7127.78|7127.32|7127.32|7127.78|7127.78|7126.75|7126.75|0
1640865600000|2021-12-30 12:00:00|7127|7127|7127.64|7127.64|7127.64|7127.64|7126.1|7126.1|0
1640865900000|2021-12-30 12:05:00|7128|7128|7128.66|7128.66|7128.75|7128.75|7127.35|7127.35|0
1640866200000|2021-12-30 12:10:00|7127.52|7127.52|7132.95|7132.95|7132.95|7132.95|7127.4|7127.4|0
1640866500000|2021-12-30 12:15:00|7133.26|7133.26|7132.85|7132.85|7133.58|7133.58|7132.85|7132.85|0
1640866800000|2021-12-30 12:20:00|7133.61|7133.61|7132.29|7132.29|7133.61|7133.61|7131.97|7131.97|0
1640867100000|2021-12-30 12:25:00|7132|7132|7130.67|7130.67|7132.1|7132.1|7130.67|7130.67|0
1640867400000|2021-12-30 12:30:00|7129.91|7129.91|7128.98|7128.98|7129.91|7129.91|7127.52|7127.52|0
1640867700000|2021-12-30 12:35:00|7129.34|7129.34|7130.14|7130.14|7130.46|7130.46|7129.03|7129.03|0
1640868000000|2021-12-30 12:40:00|7130.51|7130.51|7130.06|7130.06|7130.55|7130.55|7129.78|7129.78|0
1640868300000|2021-12-30 12:45:00|7129.74|7129.74|7129.81|7129.81|7130.12|7130.12|7129.45|7129.45|0
1640868600000|2021-12-30 12:50:00|7130.16|7130.16|7130.02|7130.02|7130.9|7130.9|7130.02|7130.02|0
1640868900000|2021-12-30 12:55:00|7129.73|7129.73|7127.56|7127.56|7129.73|7129.73|7127.25|7127.25|0
1640869200000|2021-12-30 13:00:00|7127.92|7127.92|7129.47|7129.47|7129.74|7129.74|7127.92|7127.92|0
1640869500000|2021-12-30 13:05:00|7130.18|7130.18|7131.46|7131.46|7131.46|7131.46|7130.18|7130.18|0
1640869800000|2021-12-30 13:10:00|7131.14|7131.14|7128.46|7128.46|7131.14|7131.14|7128.46|7128.46|0
1640870100000|2021-12-30 13:15:00|7126.17|7126.17|7126.23|7126.23|7127.52|7127.52|7126.17|7126.17|0
1640870400000|2021-12-30 13:20:00|7125.52|7125.52|7124.14|7124.14|7125.52|7125.52|7123.51|7123.51|0
1640870700000|2021-12-30 13:25:00|7124.78|7124.78|7123|7123|7124.78|7124.78|7122.51|7122.51|0
1640871000000|2021-12-30 13:30:00|7123.32|7123.32|7125.53|7125.53|7125.93|7125.93|7123.32|7123.32|0
1640871300000|2021-12-30 13:35:00|7126.25|7126.25|7125.09|7125.09|7126.25|7126.25|7124.8|7124.8|0
1640871600000|2021-12-30 13:40:00|7128.52|7128.52|7127.89|7127.89|7128.52|7128.52|7127.09|7127.09|0
1640871900000|2021-12-30 13:45:00|7128.24|7128.24|7127.99|7127.99|7128.5|7128.5|7127.89|7127.89|0
1640872200000|2021-12-30 13:50:00|7128.31|7128.31|7128.39|7128.39|7128.71|7128.71|7127.71|7127.71|0
1640872500000|2021-12-30 13:55:00|7128.75|7128.75|7128.22|7128.22|7129.94|7129.94|7127.61|7127.61|0
1640872800000|2021-12-30 14:00:00|7128.93|7128.93|7128.45|7128.45|7129.47|7129.47|7128.07|7128.07|0
1640873100000|2021-12-30 14:05:00|7128.16|7128.16|7125.47|7125.47|7128.16|7128.16|7125.47|7125.47|0
1640873400000|2021-12-30 14:10:00|7125.09|7125.09|7127.97|7127.97|7127.97|7127.97|7124.78|7124.78|0
1640873700000|2021-12-30 14:15:00|7128.32|7128.32|7128.62|7128.62|7129.9|7129.9|7128.32|7128.32|0
1640874000000|2021-12-30 14:20:00|7128.25|7128.25|7129.61|7129.61|7129.61|7129.61|7128.16|7128.16|0
1640874300000|2021-12-30 14:25:00|7129.24|7129.24|7128.04|7128.04|7129.24|7129.24|7127.53|7127.53|0
1640874600000|2021-12-30 14:30:00|7128.36|7128.36|7132.92|7132.92|7133.18|7133.18|7127.98|7127.98|0
1640874900000|2021-12-30 14:35:00|7133.24|7133.24|7134.04|7134.04|7135.67|7135.67|7132.01|7132.01|0
1640875200000|2021-12-30 14:40:00|7134.33|7134.33|7128.69|7128.69|7135.47|7135.47|7128.06|7128.06|0
1640875500000|2021-12-30 14:45:00|7130.6|7130.6|7129.72|7129.72|7133.78|7133.78|7129.72|7129.72|0
1640875800000|2021-12-30 14:50:00|7130.01|7130.01|7129.42|7129.42|7131.33|7131.33|7129.09|7129.09|0
1640876100000|2021-12-30 14:55:00|7129.71|7129.71|7120.72|7120.72|7129.71|7129.71|7120.72|7120.72|0
1640876400000|2021-12-30 15:00:00|7121.3|7121.3|7122.05|7122.05|7123.39|7123.39|7120.47|7120.47|0
1640876700000|2021-12-30 15:05:00|7121.49|7121.49|7122.82|7122.82|7124.66|7124.66|7120.99|7120.99|0
1640877000000|2021-12-30 15:10:00|7122.06|7122.06|7116.32|7116.32|7122.06|7122.06|7116.03|7116.03|0
1640877300000|2021-12-30 15:15:00|7116|7116|7118.8|7118.8|7119.09|7119.09|7115.39|7115.39|0
1640877600000|2021-12-30 15:20:00|7118.04|7118.04|7115.16|7115.16|7118.42|7118.42|7114.87|7114.87|0
1640877900000|2021-12-30 15:25:00|7115.8|7115.8|7120.68|7120.68|7120.68|7120.68|7115.48|7115.48|0
1640878200000|2021-12-30 15:30:00|7121.31|7121.31|7123.25|7123.25|7123.25|7123.25|7117.41|7117.41|0
1640878500000|2021-12-30 15:35:00|7122.83|7122.83|7125.78|7125.78|7125.78|7125.78|7122.58|7122.58|0
1640878800000|2021-12-30 15:40:00|7125.49|7125.49|7125.44|7125.44|7125.49|7125.49|7122.62|7122.62|0
1640879100000|2021-12-30 15:45:00|7125.12|7125.12|7129.88|7129.88|7129.88|7129.88|7124.83|7124.83|0
1640879400000|2021-12-30 15:50:00|7129.57|7129.57|7131.99|7131.99|7133.17|7133.17|7128.43|7128.43|0
1640879700000|2021-12-30 15:55:00|7132.49|7132.49|7133.1|7133.1|7133.95|7133.95|7132.17|7132.17|0
1640880000000|2021-12-30 16:00:00|7132.81|7132.81|7129.57|7129.57|7132.81|7132.81|7126.97|7126.97|0
1640880300000|2021-12-30 16:05:00|7128.8|7128.8|7128.45|7128.45|7129.71|7129.71|7127.63|7127.63|0
1640880600000|2021-12-30 16:10:00|7127.87|7127.87|7125.77|7125.77|7127.87|7127.87|7124.72|7124.72|0
1640880900000|2021-12-30 16:15:00|7126.4|7126.4|7128.18|7128.18|7129.87|7129.87|7126.4|7126.4|0
1640881200000|2021-12-30 16:20:00|7127.88|7127.88|7123.92|7123.92|7127.88|7127.88|7123.1|7123.1|0
1640881500000|2021-12-30 16:25:00|7124.21|7124.21|7112.98|7112.98|7128.38|7128.38|7112.05|7112.05|0
1640938500000|2021-12-31 08:15:00|7073.28|7073.28|7074.28|7074.28|7076.08|7076.08|7073.28|7073.28|0
1640938800000|2021-12-31 08:20:00|7073.96|7073.96|7080.65|7080.65|7082.56|7082.56|7072.06|7072.06|0
1640939100000|2021-12-31 08:25:00|7081.36|7081.36|7079.61|7079.61|7082.12|7082.12|7079.14|7079.14|0
1640939400000|2021-12-31 08:30:00|7079.93|7079.93|7087.68|7087.68|7088|7088|7077.38|7077.38|0
1640939700000|2021-12-31 08:35:00|7088.24|7088.24|7085.89|7085.89|7088.81|7088.81|7083.63|7083.63|0
1640940000000|2021-12-31 08:40:00|7085.33|7085.33|7084.95|7084.95|7085.33|7085.33|7084.18|7084.18|0
1640940300000|2021-12-31 08:45:00|7084.76|7084.76|7084.07|7084.07|7084.76|7084.76|7082.81|7082.81|0
1640940600000|2021-12-31 08:50:00|7083.43|7083.43|7087.26|7087.26|7088.08|7088.08|7083.12|7083.12|0
1640940900000|2021-12-31 08:55:00|7086.97|7086.97|7081.04|7081.04|7086.97|7086.97|7081.04|7081.04|0
1640941200000|2021-12-31 09:00:00|7081.42|7081.42|7080.94|7080.94|7081.81|7081.81|7080.94|7080.94|0
1640941500000|2021-12-31 09:05:00|7081.65|7081.65|7085.14|7085.14|7085.14|7085.14|7081.46|7081.46|0
1640941800000|2021-12-31 09:10:00|7085.85|7085.85|7087.62|7087.62|7090.41|7090.41|7085.57|7085.57|0
1640942100000|2021-12-31 09:15:00|7086.98|7086.98|7082.14|7082.14|7087.3|7087.3|7082.14|7082.14|0
1640942400000|2021-12-31 09:20:00|7082.7|7082.7|7083.26|7083.26|7083.26|7083.26|7080.76|7080.76|0
1640942700000|2021-12-31 09:25:00|7082.77|7082.77|7078.14|7078.14|7082.77|7082.77|7078.14|7078.14|0
1640943000000|2021-12-31 09:30:00|7077.95|7077.95|7078.62|7078.62|7081.17|7081.17|7077.95|7077.95|0
1640943300000|2021-12-31 09:35:00|7078.98|7078.98|7079.28|7079.28|7080.06|7080.06|7078.57|7078.57|0
1640943600000|2021-12-31 09:40:00|7080.76|7080.76|7082.01|7082.01|7082.01|7082.01|7080.19|7080.19|0
1640943900000|2021-12-31 09:45:00|7082.32|7082.32|7082.6|7082.6|7084.81|7084.81|7082.1|7082.1|0
1640944200000|2021-12-31 09:50:00|7083.09|7083.09|7082.42|7082.42|7084.75|7084.75|7082.42|7082.42|0
1640944500000|2021-12-31 09:55:00|7082.78|7082.78|7083.93|7083.93|7083.93|7083.93|7081.89|7081.89|0
1640944800000|2021-12-31 10:00:00|7083.64|7083.64|7081.37|7081.37|7084.56|7084.56|7076.18|7076.18|0
1640945100000|2021-12-31 10:05:00|7081.01|7081.01|7078.56|7078.56|7081.01|7081.01|7077.75|7077.75|0
1640945400000|2021-12-31 10:10:00|7078.91|7078.91|7078.16|7078.16|7078.91|7078.91|7077.97|7077.97|0
1640945700000|2021-12-31 10:15:00|7078.48|7078.48|7078.29|7078.29|7079.33|7079.33|7077.03|7077.03|0
1640946000000|2021-12-31 10:20:00|7077.93|7077.93|7080.74|7080.74|7082.22|7082.22|7077.93|7077.93|0
1640946300000|2021-12-31 10:25:00|7080.24|7080.24|7083.04|7083.04|7083.73|7083.73|7080.24|7080.24|0
1640946600000|2021-12-31 10:30:00|7084.63|7084.63|7086.69|7086.69|7086.69|7086.69|7083.44|7083.44|0
1640946900000|2021-12-31 10:35:00|7087.05|7087.05|7087.05|7087.05|7087.05|7087.05|7087.05|7087.05|0
1640947200000|2021-12-31 10:40:00|7086.86|7086.86|7082.38|7082.38|7086.86|7086.86|7082.38|7082.38|0
1640947500000|2021-12-31 10:45:00|7081.62|7081.62|7083.52|7083.52|7084.28|7084.28|7081.24|7081.24|0
1640947800000|2021-12-31 10:50:00|7082.95|7082.95|7088.04|7088.04|7088.04|7088.04|7082.95|7082.95|0
1640948100000|2021-12-31 10:55:00|7087.45|7087.45|7087.62|7087.62|7088|7088|7085.8|7085.8|0
1640948400000|2021-12-31 11:00:00|7086.98|7086.98|7082.98|7082.98|7086.98|7086.98|7082.98|7082.98|0
1640948700000|2021-12-31 11:05:00|7082.62|7082.62|7077.77|7077.77|7082.62|7082.62|7077.48|7077.48|0
1640949000000|2021-12-31 11:10:00|7077.14|7077.14|7079.44|7079.44|7079.44|7079.44|7076.78|7076.78|0
1640949300000|2021-12-31 11:15:00|7079.8|7079.8|7086.04|7086.04|7086.04|7086.04|7079.8|7079.8|0
1640949600000|2021-12-31 11:20:00|7087.32|7087.32|7087.77|7087.77|7088.65|7088.65|7086.8|7086.8|0
1640949900000|2021-12-31 11:25:00|7088.06|7088.06|7093.4|7093.4|7093.4|7093.4|7088.06|7088.06|0
1640950200000|2021-12-31 11:30:00|7093.69|7093.69|7093.62|7093.62|7094.07|7094.07|7092.93|7092.93|0
1640950500000|2021-12-31 11:35:00|7093.3|7093.3|7090.56|7090.56|7093.3|7093.3|7090.24|7090.24|0
1640950800000|2021-12-31 11:40:00|7090.06|7090.06|7088.86|7088.86|7090.06|7090.06|7086.7|7086.7|0
1640951100000|2021-12-31 11:45:00|7089.62|7089.62|7094.43|7094.43|7094.64|7094.64|7089.62|7089.62|0
1640951400000|2021-12-31 11:50:00|7093.07|7093.07|7090.13|7090.13|7093.07|7093.07|7090.13|7090.13|0
1640951700000|2021-12-31 11:55:00|7090.45|7090.45|7088.38|7088.38|7090.45|7090.45|7086.71|7086.71|0
1640952000000|2021-12-31 12:00:00|7087.8|7087.8|7081.44|7081.44|7087.8|7087.8|7080.17|7080.17|0
1640952300000|2021-12-31 12:05:00|7081.76|7081.76|7079.09|7079.09|7081.76|7081.76|7079.09|7079.09|0
1640952600000|2021-12-31 12:10:00|7079.41|7079.41|7079.68|7079.68|7082.19|7082.19|7079.04|7079.04|0
1640952900000|2021-12-31 12:15:00|7079.3|7079.3|7078.07|7078.07|7079.59|7079.59|7077.02|7077.02|0
1640953200000|2021-12-31 12:20:00|7077.57|7077.57|7085.82|7085.82|7085.82|7085.82|7075.95|7075.95|0
1640953500000|2021-12-31 12:25:00|7085.5|7085.5|7084.97|7084.97|7091.66|7091.66|7084.97|7084.97|0
1641284100000|2022-01-04 08:15:00|7154.54|7154.54|7146.71|7146.71|7154.54|7154.54|7142.76|7142.76|0
1641284400000|2022-01-04 08:20:00|7149.76|7149.76|7161.63|7161.63|7161.63|7161.63|7145.02|7145.02|0
1641284700000|2022-01-04 08:25:00|7162.13|7162.13|7157.19|7157.19|7162.13|7162.13|7151.67|7151.67|0
1641285000000|2022-01-04 08:30:00|7156.98|7156.98|7165.3|7165.3|7165.65|7165.65|7156.98|7156.98|0
1641285300000|2022-01-04 08:35:00|7164.8|7164.8|7173.66|7173.66|7175.99|7175.99|7164.19|7164.19|0
1641285600000|2022-01-04 08:40:00|7173.16|7173.16|7176.05|7176.05|7176.46|7176.46|7171.42|7171.42|0
1641285900000|2022-01-04 08:45:00|7178.72|7178.72|7183.64|7183.64|7185.79|7185.79|7178.72|7178.72|0
1641286200000|2022-01-04 08:50:00|7182.68|7182.68|7177.92|7177.92|7182.68|7182.68|7177.22|7177.22|0
1641286500000|2022-01-04 08:55:00|7177.57|7177.57|7171.98|7171.98|7181.79|7181.79|7171.98|7171.98|0
1641286800000|2022-01-04 09:00:00|7170.07|7170.07|7169.48|7169.48|7173.33|7173.33|7167.69|7167.69|0
1641287100000|2022-01-04 09:05:00|7169.19|7169.19|7163.53|7163.53|7169.19|7169.19|7161.94|7161.94|0
1641287400000|2022-01-04 09:10:00|7163.21|7163.21|7171.48|7171.48|7173.1|7173.1|7161.53|7161.53|0
1641287700000|2022-01-04 09:15:00|7171.53|7171.53|7165.98|7165.98|7171.53|7171.53|7165.98|7165.98|0
1641288000000|2022-01-04 09:20:00|7166.62|7166.62|7166.79|7166.79|7168.57|7168.57|7165.04|7165.04|0
1641288300000|2022-01-04 09:25:00|7166.12|7166.12|7161.86|7161.86|7166.12|7166.12|7161.42|7161.42|0
1641288600000|2022-01-04 09:30:00|7162.35|7162.35|7161.14|7161.14|7165.66|7165.66|7161.14|7161.14|0
1641288900000|2022-01-04 09:35:00|7160.78|7160.78|7172.74|7172.74|7172.74|7172.74|7160.78|7160.78|0
1641289200000|2022-01-04 09:40:00|7172.36|7172.36|7173.14|7173.14|7173.14|7173.14|7169.51|7169.51|0
1641289500000|2022-01-04 09:45:00|7173.67|7173.67|7179.91|7179.91|7181.93|7181.93|7173.67|7173.67|0
1641289800000|2022-01-04 09:50:00|7179.72|7179.72|7181.17|7181.17|7182.99|7182.99|7178.81|7178.81|0
1641290100000|2022-01-04 09:55:00|7181.35|7181.35|7189.2|7189.2|7189.2|7189.2|7180.72|7180.72|0
1641290400000|2022-01-04 10:00:00|7188.82|7188.82|7196.74|7196.74|7196.74|7196.74|7188.82|7188.82|0
1641290700000|2022-01-04 10:05:00|7196.39|7196.39|7197.75|7197.75|7197.75|7197.75|7189.8|7189.8|0
1641291000000|2022-01-04 10:10:00|7198.07|7198.07|7194.95|7194.95|7198.07|7198.07|7194.4|7194.4|0
1641291300000|2022-01-04 10:15:00|7194.63|7194.63|7191.65|7191.65|7194.71|7194.71|7190.34|7190.34|0
1641291600000|2022-01-04 10:20:00|7192.07|7192.07|7194.62|7194.62|7194.62|7194.62|7191.69|7191.69|0
1641291900000|2022-01-04 10:25:00|7195.01|7195.01|7192.02|7192.02|7195.01|7195.01|7188.46|7188.46|0
1641292200000|2022-01-04 10:30:00|7193.01|7193.01|7202.77|7202.77|7205.53|7205.53|7193.01|7193.01|0
1641292500000|2022-01-04 10:35:00|7203.09|7203.09|7203.82|7203.82|7204.72|7204.72|7201.06|7201.06|0
1641292800000|2022-01-04 10:40:00|7204.53|7204.53|7212.86|7212.86|7213.22|7213.22|7204.53|7204.53|0
1641293100000|2022-01-04 10:45:00|7212.37|7212.37|7207.36|7207.36|7212.37|7212.37|7207.29|7207.29|0
1641293400000|2022-01-04 10:50:00|7207.67|7207.67|7216.01|7216.01|7216.04|7216.04|7207.67|7207.67|0
1641293700000|2022-01-04 10:55:00|7216.37|7216.37|7217.26|7217.26|7217.95|7217.95|7214.49|7214.49|0
1641294000000|2022-01-04 11:00:00|7216.9|7216.9|7213.91|7213.91|7216.9|7216.9|7213.03|7213.03|0
1641294300000|2022-01-04 11:05:00|7213.53|7213.53|7215.66|7215.66|7215.66|7215.66|7210.13|7210.13|0
1641294600000|2022-01-04 11:10:00|7216.04|7216.04|7219.27|7219.27|7219.82|7219.82|7215.47|7215.47|0
1641294900000|2022-01-04 11:15:00|7219.62|7219.62|7221.52|7221.52|7224.08|7224.08|7218.91|7218.91|0
1641295200000|2022-01-04 11:20:00|7222.01|7222.01|7227.04|7227.04|7227.77|7227.77|7222.01|7222.01|0
1641295500000|2022-01-04 11:25:00|7226.85|7226.85|7226.72|7226.72|7228.83|7228.83|7226.24|7226.24|0
1641295800000|2022-01-04 11:30:00|7226.37|7226.37|7223.26|7223.26|7226.72|7226.72|7221.95|7221.95|0
1641296100000|2022-01-04 11:35:00|7224.25|7224.25|7221.96|7221.96|7225.14|7225.14|7220.49|7220.49|0
1641296400000|2022-01-04 11:40:00|7221.64|7221.64|7219.78|7219.78|7221.64|7221.64|7217.78|7217.78|0
1641296700000|2022-01-04 11:45:00|7219.4|7219.4|7220.06|7220.06|7220.56|7220.56|7216.61|7216.61|0
1641297000000|2022-01-04 11:50:00|7220.37|7220.37|7219.95|7219.95|7220.84|7220.84|7218.18|7218.18|0
1641297300000|2022-01-04 11:55:00|7220.59|7220.59|7220.9|7220.9|7224.83|7224.83|7220.23|7220.23|0
1641297600000|2022-01-04 12:00:00|7220.4|7220.4|7218.29|7218.29|7222.29|7222.29|7218.29|7218.29|0
1641297900000|2022-01-04 12:05:00|7218.1|7218.1|7224.41|7224.41|7225.4|7225.4|7218.1|7218.1|0
1641298200000|2022-01-04 12:10:00|7224.09|7224.09|7226.07|7226.07|7226.76|7226.76|7224.09|7224.09|0
1641298500000|2022-01-04 12:15:00|7226.5|7226.5|7224.23|7224.23|7226.85|7226.85|7224.03|7224.03|0
1641298800000|2022-01-04 12:20:00|7223.91|7223.91|7221.87|7221.87|7224.81|7224.81|7221.87|7221.87|0
1641299100000|2022-01-04 12:25:00|7221.16|7221.16|7222.94|7222.94|7223.19|7223.19|7220.22|7220.22|0
1641299400000|2022-01-04 12:30:00|7222.58|7222.58|7225.82|7225.82|7226.46|7226.46|7220.75|7220.75|0
1641299700000|2022-01-04 12:35:00|7226.31|7226.31|7228.16|7228.16|7229.37|7229.37|7226.24|7226.24|0
1641300000000|2022-01-04 12:40:00|7229.28|7229.28|7232.16|7232.16|7232.35|7232.35|7228.21|7228.21|0
1641300300000|2022-01-04 12:45:00|7232.48|7232.48|7235.73|7235.73|7237.65|7237.65|7232.48|7232.48|0
1641300600000|2022-01-04 12:50:00|7235.23|7235.23|7237.63|7237.63|7239.29|7239.29|7234.74|7234.74|0
1641300900000|2022-01-04 12:55:00|7237.44|7237.44|7230.6|7230.6|7237.44|7237.44|7229.6|7229.6|0
1641301200000|2022-01-04 13:00:00|7231.16|7231.16|7227.5|7227.5|7231.74|7231.74|7227.5|7227.5|0
1641301500000|2022-01-04 13:05:00|7227.21|7227.21|7234.01|7234.01|7235.02|7235.02|7226.01|7226.01|0
1641301800000|2022-01-04 13:10:00|7233.69|7233.69|7240.25|7240.25|7240.25|7240.25|7233.69|7233.69|0
1641302100000|2022-01-04 13:15:00|7241.32|7241.32|7242.01|7242.01|7244.09|7244.09|7241.32|7241.32|0
1641302400000|2022-01-04 13:20:00|7241.72|7241.72|7242.35|7242.35|7243.73|7243.73|7241.17|7241.17|0
1641302700000|2022-01-04 13:25:00|7241.36|7241.36|7240.31|7240.31|7241.85|7241.85|7237.75|7237.75|0
1641303000000|2022-01-04 13:30:00|7239.82|7239.82|7242.15|7242.15|7242.15|7242.15|7239.82|7239.82|0
1641303300000|2022-01-04 13:35:00|7241.39|7241.39|7243.74|7243.74|7243.74|7243.74|7240.58|7240.58|0
1641303600000|2022-01-04 13:40:00|7243.45|7243.45|7246.56|7246.56|7247.95|7247.95|7242.66|7242.66|0
1641303900000|2022-01-04 13:45:00|7245.57|7245.57|7239.07|7239.07|7245.91|7245.91|7239.07|7239.07|0
1641304200000|2022-01-04 13:50:00|7238.75|7238.75|7238.11|7238.11|7240.56|7240.56|7237.75|7237.75|0
1641304500000|2022-01-04 13:55:00|7237.92|7237.92|7239.59|7239.59|7240.02|7240.02|7237.43|7237.43|0
1641304800000|2022-01-04 14:00:00|7239.23|7239.23|7238.3|7238.3|7239.36|7239.36|7235.99|7235.99|0
1641305100000|2022-01-04 14:05:00|7239.29|7239.29|7242.45|7242.45|7244.29|7244.29|7238.3|7238.3|0
1641305400000|2022-01-04 14:10:00|7242.26|7242.26|7242.97|7242.97|7244.61|7244.61|7240.88|7240.88|0
1641305700000|2022-01-04 14:15:00|7242.59|7242.59|7241.17|7241.17|7245.36|7245.36|7241.17|7241.17|0
1641306000000|2022-01-04 14:20:00|7240.82|7240.82|7237.2|7237.2|7241.14|7241.14|7236.94|7236.94|0
1641306300000|2022-01-04 14:25:00|7236.7|7236.7|7230.63|7230.63|7236.7|7236.7|7230.63|7230.63|0
1641306600000|2022-01-04 14:30:00|7230.44|7230.44|7219.16|7219.16|7230.88|7230.88|7219.16|7219.16|0
1641306900000|2022-01-04 14:35:00|7219.87|7219.87|7223.16|7223.16|7223.88|7223.88|7217.47|7217.47|0
1641307200000|2022-01-04 14:40:00|7223.53|7223.53|7220.74|7220.74|7226.33|7226.33|7220.74|7220.74|0
1641307500000|2022-01-04 14:45:00|7221.12|7221.12|7228.51|7228.51|7230.49|7230.49|7221.12|7221.12|0
1641307800000|2022-01-04 14:50:00|7226.99|7226.99|7234.28|7234.28|7234.6|7234.6|7226.63|7226.63|0
1641308100000|2022-01-04 14:55:00|7233.9|7233.9|7236.92|7236.92|7240.46|7240.46|7233.9|7233.9|0
1641308400000|2022-01-04 15:00:00|7237.56|7237.56|7228.13|7228.13|7237.56|7237.56|7227.99|7227.99|0
1641308700000|2022-01-04 15:05:00|7227.36|7227.36|7233.7|7233.7|7233.7|7233.7|7224.58|7224.58|0
1641309000000|2022-01-04 15:10:00|7234.06|7234.06|7235.46|7235.46|7235.88|7235.88|7233.6|7233.6|0
1641309300000|2022-01-04 15:15:00|7235.77|7235.77|7231.37|7231.37|7236.09|7236.09|7230.68|7230.68|0
1641309600000|2022-01-04 15:20:00|7231.16|7231.16|7232.99|7232.99|7234.2|7234.2|7230.13|7230.13|0
1641309900000|2022-01-04 15:25:00|7233.63|7233.63|7240.78|7240.78|7240.78|7240.78|7230.81|7230.81|0
1641310200000|2022-01-04 15:30:00|7241.16|7241.16|7233.71|7233.71|7243.72|7243.72|7231.41|7231.41|0
1641310500000|2022-01-04 15:35:00|7234.21|7234.21|7224.71|7224.71|7234.5|7234.5|7224.71|7224.71|0
1641310800000|2022-01-04 15:40:00|7225.21|7225.21|7225.64|7225.64|7229.73|7229.73|7225.21|7225.21|0
1641311100000|2022-01-04 15:45:00|7225.35|7225.35|7229.83|7229.83|7231.05|7231.05|7223.79|7223.79|0
1641311400000|2022-01-04 15:50:00|7229.51|7229.51|7226.64|7226.64|7231.49|7231.49|7226.46|7226.46|0
1641311700000|2022-01-04 15:55:00|7226.27|7226.27|7220.88|7220.88|7226.62|7226.62|7217.11|7217.11|0
1641312000000|2022-01-04 16:00:00|7221.17|7221.17|7213.89|7213.89|7221.17|7221.17|7210.6|7210.6|0
1641312300000|2022-01-04 16:05:00|7213.57|7213.57|7213.73|7213.73|7219.85|7219.85|7213.57|7213.57|0
1641312600000|2022-01-04 16:10:00|7213.52|7213.52|7214.8|7214.8|7217.02|7217.02|7213.52|7213.52|0
1641312900000|2022-01-04 16:15:00|7215.12|7215.12|7213.82|7213.82|7215.48|7215.48|7209.31|7209.31|0
1641313200000|2022-01-04 16:20:00|7214.03|7214.03|7210.24|7210.24|7214.53|7214.53|7208.46|7208.46|0
1641313500000|2022-01-04 16:25:00|7210.6|7210.6|7201.39|7201.39|7211.63|7211.63|7199.67|7199.67|0
1641370500000|2022-01-05 08:15:00|7251.03|7251.03|7257.57|7257.57|7258.81|7258.81|7250.5|7250.5|0
1641370800000|2022-01-05 08:20:00|7257.92|7257.92|7262.52|7262.52|7264.83|7264.83|7257.92|7257.92|0
1641371100000|2022-01-05 08:25:00|7262.7|7262.7|7262.44|7262.44|7265.71|7265.71|7260.99|7260.99|0
1641371400000|2022-01-05 08:30:00|7262.08|7262.08|7252.71|7252.71|7262.27|7262.27|7252.53|7252.53|0
1641371700000|2022-01-05 08:35:00|7251.95|7251.95|7258.86|7258.86|7259.98|7259.98|7250.17|7250.17|0
1641372000000|2022-01-05 08:40:00|7259.71|7259.71|7265.59|7265.59|7265.95|7265.95|7258.79|7258.79|0
1641372300000|2022-01-05 08:45:00|7266.66|7266.66|7257.07|7257.07|7266.66|7266.66|7255.8|7255.8|0
1641372600000|2022-01-05 08:50:00|7256.71|7256.71|7256.65|7256.65|7258.28|7258.28|7254.2|7254.2|0
1641372900000|2022-01-05 08:55:00|7256.27|7256.27|7255.29|7255.29|7256.45|7256.45|7250.7|7250.7|0
1641373200000|2022-01-05 09:00:00|7254.93|7254.93|7254.8|7254.8|7255.7|7255.7|7250.23|7250.23|0
1641373500000|2022-01-05 09:05:00|7255.38|7255.38|7256.33|7256.33|7258.78|7258.78|7255.38|7255.38|0
1641373800000|2022-01-05 09:10:00|7257.09|7257.09|7252.62|7252.62|7257.09|7257.09|7251.84|7251.84|0
1641374100000|2022-01-05 09:15:00|7253.04|7253.04|7254.54|7254.54|7256.95|7256.95|7253.04|7253.04|0
1641374400000|2022-01-05 09:20:00|7253.83|7253.83|7251.15|7251.15|7254.01|7254.01|7251.05|7251.05|0
1641374700000|2022-01-05 09:25:00|7250.77|7250.77|7250.74|7250.74|7254.34|7254.34|7249.51|7249.51|0
1641375000000|2022-01-05 09:30:00|7249.79|7249.79|7247.26|7247.26|7251.1|7251.1|7245.4|7245.4|0
1641375300000|2022-01-05 09:35:00|7247.44|7247.44|7245.5|7245.5|7248.89|7248.89|7245.31|7245.31|0
1641375600000|2022-01-05 09:40:00|7245.01|7245.01|7247.63|7247.63|7249.6|7249.6|7244.51|7244.51|0
1641375900000|2022-01-05 09:45:00|7247.44|7247.44|7255.03|7255.03|7255.22|7255.22|7247.08|7247.08|0
1641376200000|2022-01-05 09:50:00|7255.41|7255.41|7253.09|7253.09|7257.24|7257.24|7252.65|7252.65|0
1641376500000|2022-01-05 09:55:00|7253.38|7253.38|7256|7256|7257.03|7257.03|7253.38|7253.38|0
1641376800000|2022-01-05 10:00:00|7254.86|7254.86|7250.07|7250.07|7257.41|7257.41|7249.86|7249.86|0
1641377100000|2022-01-05 10:05:00|7249.58|7249.58|7246.87|7246.87|7249.58|7249.58|7246.21|7246.21|0
1641377400000|2022-01-05 10:10:00|7247.44|7247.44|7246.65|7246.65|7249.05|7249.05|7246.65|7246.65|0
1641377700000|2022-01-05 10:15:00|7246.33|7246.33|7242.27|7242.27|7246.33|7246.33|7241.49|7241.49|0
1641378000000|2022-01-05 10:20:00|7242.46|7242.46|7240.92|7240.92|7244.37|7244.37|7239.76|7239.76|0
1641378300000|2022-01-05 10:25:00|7241.13|7241.13|7241.31|7241.31|7243.15|7243.15|7239.15|7239.15|0
1641378600000|2022-01-05 10:30:00|7241.63|7241.63|7240.81|7240.81|7244.96|7244.96|7240.62|7240.62|0
1641378900000|2022-01-05 10:35:00|7240.32|7240.32|7239.96|7239.96|7241.19|7241.19|7238.36|7238.36|0
1641379200000|2022-01-05 10:40:00|7239.79|7239.79|7242.23|7242.23|7242.55|7242.55|7239.12|7239.12|0
1641379500000|2022-01-05 10:45:00|7242.87|7242.87|7244|7244|7244|7244|7242.55|7242.55|0
1641379800000|2022-01-05 10:50:00|7245.28|7245.28|7242.19|7242.19|7246.37|7246.37|7242.19|7242.19|0
1641380100000|2022-01-05 10:55:00|7241.9|7241.9|7242.63|7242.63|7246.65|7246.65|7241.9|7241.9|0
1641380400000|2022-01-05 11:00:00|7243.26|7243.26|7234.45|7234.45|7243.58|7243.58|7234.45|7234.45|0
1641380700000|2022-01-05 11:05:00|7235.22|7235.22|7238.68|7238.68|7238.68|7238.68|7232.8|7232.8|0
1641381000000|2022-01-05 11:10:00|7239.18|7239.18|7239.24|7239.24|7239.24|7239.24|7238.28|7238.28|0
1641381300000|2022-01-05 11:15:00|7238.88|7238.88|7242.03|7242.03|7242.03|7242.03|7238.88|7238.88|0
1641381600000|2022-01-05 11:20:00|7241.66|7241.66|7246.4|7246.4|7246.79|7246.79|7241.34|7241.34|0
1641381900000|2022-01-05 11:25:00|7246.08|7246.08|7242.62|7242.62|7246.3|7246.3|7241.79|7241.79|0
1641382200000|2022-01-05 11:30:00|7243.25|7243.25|7246.22|7246.22|7246.22|7246.22|7242.79|7242.79|0
1641382500000|2022-01-05 11:35:00|7245.72|7245.72|7246.21|7246.21|7246.55|7246.55|7243.79|7243.79|0
1641382800000|2022-01-05 11:40:00|7245.63|7245.63|7244.32|7244.32|7246.88|7246.88|7243.91|7243.91|0
1641383100000|2022-01-05 11:45:00|7243.94|7243.94|7247.61|7247.61|7247.61|7247.61|7242.91|7242.91|0
1641383400000|2022-01-05 11:50:00|7247.29|7247.29|7245.78|7245.78|7247.78|7247.78|7245.59|7245.59|0
1641383700000|2022-01-05 11:55:00|7246.15|7246.15|7245.31|7245.31|7247.64|7247.64|7244.57|7244.57|0
1641384000000|2022-01-05 12:00:00|7244.81|7244.81|7244.86|7244.86|7247.76|7247.76|7244.45|7244.45|0
1641384300000|2022-01-05 12:05:00|7244.54|7244.54|7244.37|7244.37|7244.9|7244.9|7243.75|7243.75|0
1641384600000|2022-01-05 12:10:00|7243.66|7243.66|7245.39|7245.39|7245.39|7245.39|7243.66|7243.66|0
1641384900000|2022-01-05 12:15:00|7245.58|7245.58|7244.07|7244.07|7248.88|7248.88|7244.07|7244.07|0
1641385200000|2022-01-05 12:20:00|7243.58|7243.58|7234.3|7234.3|7243.58|7243.58|7233.43|7233.43|0
1641385500000|2022-01-05 12:25:00|7234.12|7234.12|7236.03|7236.03|7237.01|7237.01|7233.48|7233.48|0
1641385800000|2022-01-05 12:30:00|7235.85|7235.85|7240.85|7240.85|7240.85|7240.85|7234.97|7234.97|0
1641386100000|2022-01-05 12:35:00|7241.21|7241.21|7238.33|7238.33|7241.21|7241.21|7237.95|7237.95|0
1641386400000|2022-01-05 12:40:00|7238.65|7238.65|7238.29|7238.29|7240.72|7240.72|7238.29|7238.29|0
1641386700000|2022-01-05 12:45:00|7237.02|7237.02|7237.05|7237.05|7239.43|7239.43|7235.62|7235.62|0
1641387000000|2022-01-05 12:50:00|7236.33|7236.33|7240.84|7240.84|7240.84|7240.84|7236.33|7236.33|0
1641387300000|2022-01-05 12:55:00|7240.52|7240.52|7242.47|7242.47|7242.47|7242.47|7239.56|7239.56|0
1641387600000|2022-01-05 13:00:00|7243.23|7243.23|7241.51|7241.51|7246.52|7246.52|7240.75|7240.75|0
1641387900000|2022-01-05 13:05:00|7240.88|7240.88|7240.88|7240.88|7241.23|7241.23|7238.24|7238.24|0
1641388200000|2022-01-05 13:10:00|7240.53|7240.53|7240.53|7240.53|7242.52|7242.52|7240.24|7240.24|0
1641388500000|2022-01-05 13:15:00|7241.29|7241.29|7245.1|7245.1|7246.22|7246.22|7241.29|7241.29|0
1641388800000|2022-01-05 13:20:00|7244.75|7244.75|7247.91|7247.91|7247.91|7247.91|7244.75|7244.75|0
1641389100000|2022-01-05 13:25:00|7247.42|7247.42|7245.35|7245.35|7250.63|7250.63|7245.35|7245.35|0
1641389400000|2022-01-05 13:30:00|7245|7245|7247.08|7247.08|7247.82|7247.82|7245|7245|0
1641389700000|2022-01-05 13:35:00|7247.27|7247.27|7248.03|7248.03|7248.23|7248.23|7246.86|7246.86|0
1641390000000|2022-01-05 13:40:00|7248.35|7248.35|7252.28|7252.28|7254.92|7254.92|7247.36|7247.36|0
1641390300000|2022-01-05 13:45:00|7251.92|7251.92|7245.68|7245.68|7251.92|7251.92|7244.89|7244.89|0
1641390600000|2022-01-05 13:50:00|7246.31|7246.31|7247.62|7247.62|7249.18|7249.18|7246.31|7246.31|0
1641390900000|2022-01-05 13:55:00|7247.27|7247.27|7247.49|7247.49|7249.76|7249.76|7247.04|7247.04|0
1641391200000|2022-01-05 14:00:00|7246.99|7246.99|7244.51|7244.51|7247.49|7247.49|7244.34|7244.34|0
1641391500000|2022-01-05 14:05:00|7244.7|7244.7|7245.47|7245.47|7246.72|7246.72|7242.32|7242.32|0
1641391800000|2022-01-05 14:10:00|7246.11|7246.11|7249.52|7249.52|7249.52|7249.52|7244.77|7244.77|0
1641392100000|2022-01-05 14:15:00|7249.14|7249.14|7247.5|7247.5|7249.84|7249.84|7247.5|7247.5|0
1641392400000|2022-01-05 14:20:00|7247.32|7247.32|7248.02|7248.02|7248.08|7248.08|7246.77|7246.77|0
1641392700000|2022-01-05 14:25:00|7248.2|7248.2|7249.06|7249.06|7249.77|7249.77|7247.98|7247.98|0
1641393000000|2022-01-05 14:30:00|7249.43|7249.43|7250.57|7250.57|7251.85|7251.85|7247|7247|0
1641393300000|2022-01-05 14:35:00|7250.07|7250.07|7254.71|7254.71|7254.71|7254.71|7247.96|7247.96|0
1641393600000|2022-01-05 14:40:00|7254.52|7254.52|7258.12|7258.12|7258.69|7258.69|7254.24|7254.24|0
1641393900000|2022-01-05 14:45:00|7257.93|7257.93|7254.91|7254.91|7258.53|7258.53|7254.91|7254.91|0
1641394200000|2022-01-05 14:50:00|7255.74|7255.74|7255.79|7255.79|7261.73|7261.73|7255.74|7255.74|0
1641394500000|2022-01-05 14:55:00|7255.47|7255.47|7257.04|7257.04|7257.18|7257.18|7252.68|7252.68|0
1641394800000|2022-01-05 15:00:00|7257.36|7257.36|7259.17|7259.17|7260.66|7260.66|7257.29|7257.29|0
1641395100000|2022-01-05 15:05:00|7259.46|7259.46|7258.43|7258.43|7263.64|7263.64|7258.43|7258.43|0
1641395400000|2022-01-05 15:10:00|7258.81|7258.81|7258.96|7258.96|7261.24|7261.24|7258.06|7258.06|0
1641395700000|2022-01-05 15:15:00|7258.46|7258.46|7258.03|7258.03|7260.06|7260.06|7258.03|7258.03|0
1641396000000|2022-01-05 15:20:00|7257.71|7257.71|7258.41|7258.41|7260.52|7260.52|7256.62|7256.62|0
1641396300000|2022-01-05 15:25:00|7258.71|7258.71|7260.4|7260.4|7262.58|7262.58|7258.09|7258.09|0
1641396600000|2022-01-05 15:30:00|7260.11|7260.11|7257.65|7257.65|7260.16|7260.16|7257.16|7257.16|0
1641396900000|2022-01-05 15:35:00|7257.94|7257.94|7254.15|7254.15|7257.94|7257.94|7254.15|7254.15|0
1641397200000|2022-01-05 15:40:00|7254.79|7254.79|7249.86|7249.86|7255.35|7255.35|7249.66|7249.66|0
1641397500000|2022-01-05 15:45:00|7249.36|7249.36|7254.19|7254.19|7254.19|7254.19|7249.36|7249.36|0
1641397800000|2022-01-05 15:50:00|7255.14|7255.14|7252.39|7252.39|7255.14|7255.14|7251.33|7251.33|0
1641398100000|2022-01-05 15:55:00|7253.38|7253.38|7257.04|7257.04|7259.35|7259.35|7253.38|7253.38|0
1641398400000|2022-01-05 16:00:00|7258.03|7258.03|7260.87|7260.87|7260.87|7260.87|7255.47|7255.47|0
1641398700000|2022-01-05 16:05:00|7261.05|7261.05|7264.39|7264.39|7265.34|7265.34|7260.75|7260.75|0
1641399000000|2022-01-05 16:10:00|7264.03|7264.03|7264.78|7264.78|7265.07|7265.07|7262.75|7262.75|0
1641399300000|2022-01-05 16:15:00|7265.07|7265.07|7265.57|7265.57|7266.27|7266.27|7263.94|7263.94|0
1641399600000|2022-01-05 16:20:00|7266.07|7266.07|7262.31|7262.31|7267.06|7267.06|7261.52|7261.52|0
1641399900000|2022-01-05 16:25:00|7262.66|7262.66|7265.06|7265.06|7265.07|7265.07|7259.37|7259.37|0
1641456900000|2022-01-06 08:15:00|7186.71|7186.71|7200.36|7200.36|7200.36|7200.36|7184.73|7184.73|0
1641457200000|2022-01-06 08:20:00|7199.4|7199.4|7186.73|7186.73|7199.79|7199.79|7183.7|7183.7|0
1641457500000|2022-01-06 08:25:00|7186.35|7186.35|7187.34|7187.34|7188.72|7188.72|7181.08|7181.08|0
1641457800000|2022-01-06 08:30:00|7187.9|7187.9|7193.87|7193.87|7195.68|7195.68|7185.01|7185.01|0
1641458100000|2022-01-06 08:35:00|7194.86|7194.86|7192.36|7192.36|7196.89|7196.89|7188.11|7188.11|0
1641458400000|2022-01-06 08:40:00|7191.65|7191.65|7197.76|7197.76|7202.61|7202.61|7191.65|7191.65|0
1641458700000|2022-01-06 08:45:00|7197.26|7197.26|7203.05|7203.05|7203.05|7203.05|7196.61|7196.61|0
1641459000000|2022-01-06 08:50:00|7205.91|7205.91|7211.71|7211.71|7211.71|7211.71|7204.26|7204.26|0
1641459300000|2022-01-06 08:55:00|7212.21|7212.21|7221.25|7221.25|7223.75|7223.75|7212.21|7212.21|0
1641459600000|2022-01-06 09:00:00|7220.96|7220.96|7210.44|7210.44|7220.96|7220.96|7210.12|7210.12|0
1641459900000|2022-01-06 09:05:00|7210.79|7210.79|7210.92|7210.92|7212.94|7212.94|7210.79|7210.79|0
1641460200000|2022-01-06 09:10:00|7211.42|7211.42|7213.87|7213.87|7213.87|7213.87|7211.06|7211.06|0
1641460500000|2022-01-06 09:15:00|7213.68|7213.68|7221.4|7221.4|7221.54|7221.54|7213.68|7213.68|0
1641460800000|2022-01-06 09:20:00|7221.1|7221.1|7224.44|7224.44|7224.45|7224.45|7221.1|7221.1|0
1641461100000|2022-01-06 09:25:00|7224.76|7224.76|7223.02|7223.02|7227.88|7227.88|7223.02|7223.02|0
1641461400000|2022-01-06 09:30:00|7223.37|7223.37|7216.09|7216.09|7223.95|7223.95|7216.09|7216.09|0
1641461700000|2022-01-06 09:35:00|7215.59|7215.59|7212.37|7212.37|7215.59|7215.59|7211.72|7211.72|0
1641462000000|2022-01-06 09:40:00|7213.32|7213.32|7213|7213|7214.89|7214.89|7212.01|7212.01|0
1641462300000|2022-01-06 09:45:00|7213.29|7213.29|7216.42|7216.42|7216.99|7216.99|7213.29|7213.29|0
1641462600000|2022-01-06 09:50:00|7216.71|7216.71|7213.92|7213.92|7218.27|7218.27|7213.92|7213.92|0
1641462900000|2022-01-06 09:55:00|7213.73|7213.73|7212.17|7212.17|7213.73|7213.73|7210.8|7210.8|0
1641463200000|2022-01-06 10:00:00|7212.93|7212.93|7214.52|7214.52|7215.45|7215.45|7212.93|7212.93|0
1641463500000|2022-01-06 10:05:00|7214.89|7214.89|7221.78|7221.78|7221.78|7221.78|7214.89|7214.89|0
1641463800000|2022-01-06 10:10:00|7222.15|7222.15|7232.54|7232.54|7233.21|7233.21|7222.15|7222.15|0
1641464100000|2022-01-06 10:15:00|7233.03|7233.03|7236.77|7236.77|7238.5|7238.5|7233.03|7233.03|0
1641464400000|2022-01-06 10:20:00|7237.09|7237.09|7249.67|7249.67|7249.75|7249.75|7237.09|7237.09|0
1641464700000|2022-01-06 10:25:00|7251.58|7251.58|7256.29|7256.29|7256.29|7256.29|7251.58|7251.58|0
1641465000000|2022-01-06 10:30:00|7255.65|7255.65|7260.29|7260.29|7260.29|7260.29|7255.35|7255.35|0
1641465300000|2022-01-06 10:35:00|7259.94|7259.94|7265.14|7265.14|7265.14|7265.14|7259.94|7259.94|0
1641465600000|2022-01-06 10:40:00|7265.86|7265.86|7257.6|7257.6|7268.09|7268.09|7257.41|7257.41|0
1641465900000|2022-01-06 10:45:00|7256.33|7256.33|7257.49|7257.49|7258.63|7258.63|7256.21|7256.21|0
1641466200000|2022-01-06 10:50:00|7255.51|7255.51|7249.12|7249.12|7256.67|7256.67|7249.12|7249.12|0
1641466500000|2022-01-06 10:55:00|7248.53|7248.53|7245.83|7245.83|7248.53|7248.53|7245.39|7245.39|0
1641466800000|2022-01-06 11:00:00|7247.45|7247.45|7257.58|7257.58|7257.58|7257.58|7247.45|7247.45|0
1641467100000|2022-01-06 11:05:00|7258.33|7258.33|7250.9|7250.9|7258.69|7258.69|7250.9|7250.9|0
1641467400000|2022-01-06 11:10:00|7250.4|7250.4|7242.21|7242.21|7250.67|7250.67|7241.23|7241.23|0
1641467700000|2022-01-06 11:15:00|7241.89|7241.89|7243.82|7243.82|7244.79|7244.79|7241.89|7241.89|0
1641468000000|2022-01-06 11:20:00|7244.31|7244.31|7235.05|7235.05|7244.31|7244.31|7235.05|7235.05|0
1641468300000|2022-01-06 11:25:00|7234.34|7234.34|7235.9|7235.9|7235.9|7235.9|7233.2|7233.2|0
1641468600000|2022-01-06 11:30:00|7235.53|7235.53|7234.04|7234.04|7235.53|7235.53|7232.9|7232.9|0
1641468900000|2022-01-06 11:35:00|7234.42|7234.42|7230.68|7230.68|7235.54|7235.54|7230.53|7230.53|0
1641469200000|2022-01-06 11:40:00|7231|7231|7224.78|7224.78|7231|7231|7224.78|7224.78|0
1641469500000|2022-01-06 11:45:00|7224.35|7224.35|7216.24|7216.24|7224.35|7224.35|7216.24|7216.24|0
1641469800000|2022-01-06 11:50:00|7216.05|7216.05|7215.74|7215.74|7218.23|7218.23|7215.74|7215.74|0
1641470100000|2022-01-06 11:55:00|7215.39|7215.39|7213.38|7213.38|7216.52|7216.52|7213.38|7213.38|0
1641470400000|2022-01-06 12:00:00|7212.3|7212.3|7217.91|7217.91|7217.91|7217.91|7212.3|7212.3|0
1641470700000|2022-01-06 12:05:00|7218.1|7218.1|7218.46|7218.46|7220.12|7220.12|7216.05|7216.05|0
1641471000000|2022-01-06 12:10:00|7218.08|7218.08|7222.24|7222.24|7222.61|7222.61|7218.08|7218.08|0
1641471300000|2022-01-06 12:15:00|7222.61|7222.61|7216.92|7216.92|7222.61|7222.61|7216.92|7216.92|0
1641471600000|2022-01-06 12:20:00|7216.36|7216.36|7214.29|7214.29|7216.36|7216.36|7213.79|7213.79|0
1641471900000|2022-01-06 12:25:00|7214.61|7214.61|7212.49|7212.49|7214.63|7214.63|7212.43|7212.43|0
1641472200000|2022-01-06 12:30:00|7212.07|7212.07|7216.25|7216.25|7216.74|7216.74|7212.07|7212.07|0
1641472500000|2022-01-06 12:35:00|7215.48|7215.48|7215.27|7215.27|7216.46|7216.46|7214.73|7214.73|0
1641472800000|2022-01-06 12:40:00|7214.98|7214.98|7210.43|7210.43|7215.27|7215.27|7210.43|7210.43|0
1641473100000|2022-01-06 12:45:00|7210.79|7210.79|7212.22|7212.22|7212.22|7212.22|7209.83|7209.83|0
1641473400000|2022-01-06 12:50:00|7212.58|7212.58|7214.06|7214.06|7214.06|7214.06|7210.14|7210.14|0
1641473700000|2022-01-06 12:55:00|7213.77|7213.77|7215.34|7215.34|7215.84|7215.84|7213.18|7213.18|0
1641474000000|2022-01-06 13:00:00|7215.05|7215.05|7216.33|7216.33|7218.32|7218.32|7215.05|7215.05|0
1641474300000|2022-01-06 13:05:00|7215.34|7215.34|7214.88|7214.88|7215.34|7215.34|7211.87|7211.87|0
1641474600000|2022-01-06 13:10:00|7215.45|7215.45|7217.19|7217.19|7217.92|7217.92|7214.81|7214.81|0
1641474900000|2022-01-06 13:15:00|7216.2|7216.2|7216.86|7216.86|7218.35|7218.35|7216.2|7216.2|0
1641475200000|2022-01-06 13:20:00|7217.36|7217.36|7214.23|7214.23|7217.36|7217.36|7213.74|7213.74|0
1641475500000|2022-01-06 13:25:00|7214.73|7214.73|7216.8|7216.8|7217.54|7217.54|7214.4|7214.4|0
1641475800000|2022-01-06 13:30:00|7217.18|7217.18|7207.82|7207.82|7217.18|7217.18|7207.3|7207.3|0
1641476100000|2022-01-06 13:35:00|7207.4|7207.4|7201.93|7201.93|7207.4|7207.4|7201.93|7201.93|0
1641476400000|2022-01-06 13:40:00|7202.31|7202.31|7196.62|7196.62|7202.82|7202.82|7196.62|7196.62|0
1641476700000|2022-01-06 13:45:00|7195.98|7195.98|7191.42|7191.42|7195.98|7195.98|7190.85|7190.85|0
1641477000000|2022-01-06 13:50:00|7191.13|7191.13|7183.36|7183.36|7192.24|7192.24|7183.36|7183.36|0
1641477300000|2022-01-06 13:55:00|7183.06|7183.06|7179.18|7179.18|7183.06|7183.06|7176.82|7176.82|0
1641477600000|2022-01-06 14:00:00|7179.67|7179.67|7173.46|7173.46|7179.67|7179.67|7173.46|7173.46|0
1641477900000|2022-01-06 14:05:00|7173.95|7173.95|7172.34|7172.34|7173.95|7173.95|7170.44|7170.44|0
1641478200000|2022-01-06 14:10:00|7172.64|7172.64|7173.37|7173.37|7174.91|7174.91|7172.64|7172.64|0
1641478500000|2022-01-06 14:15:00|7173.06|7173.06|7170.28|7170.28|7174.17|7174.17|7168.76|7168.76|0
1641478800000|2022-01-06 14:20:00|7170.6|7170.6|7167.6|7167.6|7171.62|7171.62|7167.6|7167.6|0
1641479100000|2022-01-06 14:25:00|7166.64|7166.64|7161.85|7161.85|7166.64|7166.64|7160.8|7160.8|0
1641479400000|2022-01-06 14:30:00|7162.14|7162.14|7171.53|7171.53|7171.53|7171.53|7158.32|7158.32|0
1641479700000|2022-01-06 14:35:00|7171.72|7171.72|7177.42|7177.42|7177.8|7177.8|7171.72|7171.72|0
1641480000000|2022-01-06 14:40:00|7177.98|7177.98|7176.77|7176.77|7180.75|7180.75|7176.64|7176.64|0
1641480300000|2022-01-06 14:45:00|7176.96|7176.96|7163.16|7163.16|7176.96|7176.96|7162.67|7162.67|0
1641480600000|2022-01-06 14:50:00|7164.12|7164.12|7165.73|7165.73|7168.78|7168.78|7161.47|7161.47|0
1641480900000|2022-01-06 14:55:00|7166.02|7166.02|7159.62|7159.62|7166.83|7166.83|7158.24|7158.24|0
1641481200000|2022-01-06 15:00:00|7158.86|7158.86|7162.65|7162.65|7164.76|7164.76|7156.46|7156.46|0
1641481500000|2022-01-06 15:05:00|7162.01|7162.01|7167.28|7167.28|7167.28|7167.28|7160.49|7160.49|0
1641481800000|2022-01-06 15:10:00|7166.96|7166.96|7166.53|7166.53|7167.09|7167.09|7162.78|7162.78|0
1641482100000|2022-01-06 15:15:00|7166.89|7166.89|7165.58|7165.58|7170.62|7170.62|7165.58|7165.58|0
1641482400000|2022-01-06 15:20:00|7165.39|7165.39|7164.46|7164.46|7170.28|7170.28|7163.29|7163.29|0
1641482700000|2022-01-06 15:25:00|7164.95|7164.95|7167.15|7167.15|7172.32|7172.32|7164.95|7164.95|0
1641483000000|2022-01-06 15:30:00|7167.47|7167.47|7171.41|7171.41|7173.42|7173.42|7166.08|7166.08|0
1641483300000|2022-01-06 15:35:00|7171.03|7171.03|7172.05|7172.05|7176.51|7176.51|7169.07|7169.07|0
1641483600000|2022-01-06 15:40:00|7172.24|7172.24|7168|7168|7172.24|7172.24|7165.13|7165.13|0
1641483900000|2022-01-06 15:45:00|7167.81|7167.81|7180.82|7180.82|7180.82|7180.82|7166.35|7166.35|0
1641484200000|2022-01-06 15:50:00|7180.05|7180.05|7175.5|7175.5|7180.77|7180.77|7175.18|7175.18|0
1641484500000|2022-01-06 15:55:00|7175.18|7175.18|7172.93|7172.93|7176.02|7176.02|7171.06|7171.06|0
1641484800000|2022-01-06 16:00:00|7172.64|7172.64|7167.36|7167.36|7173.93|7173.93|7167.36|7167.36|0
1641485100000|2022-01-06 16:05:00|7167.73|7167.73|7171.02|7171.02|7172.62|7172.62|7165.75|7165.75|0
1641485400000|2022-01-06 16:10:00|7170.83|7170.83|7172.3|7172.3|7172.3|7172.3|7167.55|7167.55|0
1641485700000|2022-01-06 16:15:00|7172.01|7172.01|7172.19|7172.19|7174.46|7174.46|7172.01|7172.01|0
1641486000000|2022-01-06 16:20:00|7171.9|7171.9|7171.37|7171.37|7173.16|7173.16|7169.98|7169.98|0
1641486300000|2022-01-06 16:25:00|7171.18|7171.18|7164.18|7164.18|7171.18|7171.18|7161.3|7161.3|0
1641543300000|2022-01-07 08:15:00|7214.53|7214.53|7210.54|7210.54|7220.62|7220.62|7210.54|7210.54|0
1641543600000|2022-01-07 08:20:00|7209.23|7209.23|7201.17|7201.17|7212.34|7212.34|7201.17|7201.17|0
1641543900000|2022-01-07 08:25:00|7202.44|7202.44|7191.6|7191.6|7203.72|7203.72|7191.25|7191.25|0
1641544200000|2022-01-07 08:30:00|7192.1|7192.1|7180.51|7180.51|7192.1|7192.1|7174.83|7174.83|0
1641544500000|2022-01-07 08:35:00|7180.88|7180.88|7176.48|7176.48|7180.88|7180.88|7173.58|7173.58|0
1641544800000|2022-01-07 08:40:00|7177.76|7177.76|7181.59|7181.59|7181.95|7181.95|7177.26|7177.26|0
1641545100000|2022-01-07 08:45:00|7180.6|7180.6|7186.66|7186.66|7187.16|7187.16|7178.35|7178.35|0
1641545400000|2022-01-07 08:50:00|7187.15|7187.15|7186.89|7186.89|7188.45|7188.45|7185.2|7185.2|0
1641545700000|2022-01-07 08:55:00|7186.51|7186.51|7192.9|7192.9|7196.01|7196.01|7185.76|7185.76|0
1641546000000|2022-01-07 09:00:00|7193.26|7193.26|7194.63|7194.63|7194.92|7194.92|7188.82|7188.82|0
1641546300000|2022-01-07 09:05:00|7194.31|7194.31|7196.9|7196.9|7196.9|7196.9|7189.82|7189.82|0
1641546600000|2022-01-07 09:10:00|7197.21|7197.21|7204.73|7204.73|7206.93|7206.93|7196.9|7196.9|0
1641546900000|2022-01-07 09:15:00|7204.92|7204.92|7201.52|7201.52|7204.98|7204.98|7200|7200|0
1641547200000|2022-01-07 09:20:00|7201.88|7201.88|7196.2|7196.2|7205.79|7205.79|7196.2|7196.2|0
1641547500000|2022-01-07 09:25:00|7195.71|7195.71|7192.44|7192.44|7198.7|7198.7|7192.44|7192.44|0
1641547800000|2022-01-07 09:30:00|7192.73|7192.73|7187.65|7187.65|7192.73|7192.73|7186.79|7186.79|0
1641548100000|2022-01-07 09:35:00|7187.28|7187.28|7191.51|7191.51|7192.9|7192.9|7187.28|7187.28|0
1641548400000|2022-01-07 09:40:00|7191.86|7191.86|7189.77|7189.77|7191.86|7191.86|7186.76|7186.76|0
1641548700000|2022-01-07 09:45:00|7190.12|7190.12|7188.27|7188.27|7192.02|7192.02|7186.85|7186.85|0
1641549000000|2022-01-07 09:50:00|7187.77|7187.77|7175.27|7175.27|7187.77|7187.77|7175.27|7175.27|0
1641549300000|2022-01-07 09:55:00|7174.98|7174.98|7178.09|7178.09|7180.33|7180.33|7173.74|7173.74|0
1641549600000|2022-01-07 10:00:00|7177.9|7177.9|7174.6|7174.6|7178.93|7178.93|7173.88|7173.88|0
1641549900000|2022-01-07 10:05:00|7175.94|7175.94|7173.05|7173.05|7177.12|7177.12|7171.42|7171.42|0
1641550200000|2022-01-07 10:10:00|7172.48|7172.48|7169.85|7169.85|7173.69|7173.69|7169.85|7169.85|0
1641550500000|2022-01-07 10:15:00|7169.47|7169.47|7168.11|7168.11|7170.14|7170.14|7166.65|7166.65|0
1641550800000|2022-01-07 10:20:00|7168.43|7168.43|7170.23|7170.23|7170.23|7170.23|7168.11|7168.11|0
1641551100000|2022-01-07 10:25:00|7169.85|7169.85|7173.09|7173.09|7173.09|7173.09|7168.89|7168.89|0
1641551400000|2022-01-07 10:30:00|7172.6|7172.6|7178.35|7178.35|7178.71|7178.71|7172.6|7172.6|0
1641551700000|2022-01-07 10:35:00|7178.64|7178.64|7169.85|7169.85|7181.08|7181.08|7169.85|7169.85|0
1641552000000|2022-01-07 10:40:00|7169.31|7169.31|7168.52|7168.52|7170.38|7170.38|7166.24|7166.24|0
1641552300000|2022-01-07 10:45:00|7168.84|7168.84|7168.22|7168.22|7169.67|7169.67|7167.07|7167.07|0
1641552600000|2022-01-07 10:50:00|7169.17|7169.17|7171.17|7171.17|7172.73|7172.73|7168.26|7168.26|0
1641552900000|2022-01-07 10:55:00|7170.86|7170.86|7167.38|7167.38|7170.86|7170.86|7166.56|7166.56|0
1641553200000|2022-01-07 11:00:00|7167.01|7167.01|7157.01|7157.01|7167.01|7167.01|7155.4|7155.4|0
1641553500000|2022-01-07 11:05:00|7156.45|7156.45|7157.38|7157.38|7158.78|7158.78|7156.45|7156.45|0
1641553800000|2022-01-07 11:10:00|7158.37|7158.37|7156.91|7156.91|7163.73|7163.73|7156.62|7156.62|0
1641554100000|2022-01-07 11:15:00|7155.97|7155.97|7161.88|7161.88|7162.05|7162.05|7154.55|7154.55|0
1641554400000|2022-01-07 11:20:00|7161.5|7161.5|7162.53|7162.53|7162.53|7162.53|7159.1|7159.1|0
1641554700000|2022-01-07 11:25:00|7161.6|7161.6|7162.74|7162.74|7163.24|7163.24|7160.81|7160.81|0
1641555000000|2022-01-07 11:30:00|7162.11|7162.11|7156.9|7156.9|7162.11|7162.11|7155.11|7155.11|0
1641555300000|2022-01-07 11:35:00|7156.35|7156.35|7155.6|7155.6|7156.87|7156.87|7155.6|7155.6|0
1641555600000|2022-01-07 11:40:00|7155.42|7155.42|7155.13|7155.13|7155.97|7155.97|7153.38|7153.38|0
1641555900000|2022-01-07 11:45:00|7154.94|7154.94|7153.89|7153.89|7154.94|7154.94|7151.49|7151.49|0
1641556200000|2022-01-07 11:50:00|7154.27|7154.27|7154.91|7154.91|7155.74|7155.74|7153.14|7153.14|0
1641556500000|2022-01-07 11:55:00|7155.41|7155.41|7154.82|7154.82|7160.84|7160.84|7154.82|7154.82|0
1641556800000|2022-01-07 12:00:00|7155.19|7155.19|7158.07|7158.07|7158.12|7158.12|7154.61|7154.61|0
1641557100000|2022-01-07 12:05:00|7158.38|7158.38|7157.21|7157.21|7159.91|7159.91|7156.83|7156.83|0
1641557400000|2022-01-07 12:10:00|7157.59|7157.59|7157.82|7157.82|7158.63|7158.63|7156.6|7156.6|0
1641557700000|2022-01-07 12:15:00|7157.23|7157.23|7155.89|7155.89|7157.23|7157.23|7155.25|7155.25|0
1641558000000|2022-01-07 12:20:00|7155.4|7155.4|7157.9|7157.9|7158.54|7158.54|7154.71|7154.71|0
1641558300000|2022-01-07 12:25:00|7157.4|7157.4|7156.07|7156.07|7158.28|7158.28|7154.11|7154.11|0
1641558600000|2022-01-07 12:30:00|7156.63|7156.63|7159.98|7159.98|7160.43|7160.43|7156.63|7156.63|0
1641558900000|2022-01-07 12:35:00|7159.6|7159.6|7156.37|7156.37|7160.11|7160.11|7156|7156|0
1641559200000|2022-01-07 12:40:00|7156.59|7156.59|7156.75|7156.75|7157.24|7157.24|7154.76|7154.76|0
1641559500000|2022-01-07 12:45:00|7156|7156|7159.32|7159.32|7159.69|7159.69|7156|7156|0
1641559800000|2022-01-07 12:50:00|7159.81|7159.81|7161.32|7161.32|7161.89|7161.89|7158.94|7158.94|0
1641560100000|2022-01-07 12:55:00|7161|7161|7157.07|7157.07|7161.43|7161.43|7156.51|7156.51|0
1641560400000|2022-01-07 13:00:00|7158.02|7158.02|7156.2|7156.2|7159.8|7159.8|7155.66|7155.66|0
1641560700000|2022-01-07 13:05:00|7155.71|7155.71|7153.38|7153.38|7155.71|7155.71|7153.01|7153.01|0
1641561000000|2022-01-07 13:10:00|7153.2|7153.2|7153.9|7153.9|7154.27|7154.27|7152.83|7152.83|0
1641561300000|2022-01-07 13:15:00|7153.58|7153.58|7154.52|7154.52|7155.45|7155.45|7152.91|7152.91|0
1641561600000|2022-01-07 13:20:00|7154.16|7154.16|7157|7157|7157.32|7157.32|7153.24|7153.24|0
1641561900000|2022-01-07 13:25:00|7156.69|7156.69|7158.31|7158.31|7158.31|7158.31|7154.36|7154.36|0
1641562200000|2022-01-07 13:30:00|7159.43|7159.43|7157.71|7157.71|7166.43|7166.43|7156.01|7156.01|0
1641562500000|2022-01-07 13:35:00|7158.09|7158.09|7152.31|7152.31|7159.59|7159.59|7151.96|7151.96|0
1641562800000|2022-01-07 13:40:00|7151.99|7151.99|7148.89|7148.89|7151.99|7151.99|7146|7146|0
1641563100000|2022-01-07 13:45:00|7148.53|7148.53|7160.13|7160.13|7160.41|7160.41|7148.18|7148.18|0
1641563400000|2022-01-07 13:50:00|7160.49|7160.49|7151.22|7151.22|7160.49|7160.49|7151.22|7151.22|0
1641563700000|2022-01-07 13:55:00|7150.9|7150.9|7154.63|7154.63|7154.63|7154.63|7149.95|7149.95|0
1641564000000|2022-01-07 14:00:00|7155.62|7155.62|7162.74|7162.74|7164.65|7164.65|7155.62|7155.62|0
1641564300000|2022-01-07 14:05:00|7162.56|7162.56|7176.63|7176.63|7177.98|7177.98|7162.56|7162.56|0
1641564600000|2022-01-07 14:10:00|7176.99|7176.99|7176.69|7176.69|7179.31|7179.31|7175.73|7175.73|0
1641564900000|2022-01-07 14:15:00|7176.99|7176.99|7176.27|7176.27|7179.16|7179.16|7175.39|7175.39|0
1641565200000|2022-01-07 14:20:00|7176.62|7176.62|7175|7175|7177.62|7177.62|7175|7175|0
1641565500000|2022-01-07 14:25:00|7175.3|7175.3|7169.03|7169.03|7175.48|7175.48|7166.16|7166.16|0
1641565800000|2022-01-07 14:30:00|7169.39|7169.39|7172.89|7172.89|7175.94|7175.94|7168.4|7168.4|0
1641566100000|2022-01-07 14:35:00|7173.21|7173.21|7176.52|7176.52|7176.52|7176.52|7168.36|7168.36|0
1641566400000|2022-01-07 14:40:00|7175.96|7175.96|7190.23|7190.23|7190.23|7190.23|7175.2|7175.2|0
1641566700000|2022-01-07 14:45:00|7189.94|7189.94|7182.71|7182.71|7192.68|7192.68|7182.07|7182.07|0
1641567000000|2022-01-07 14:50:00|7182.36|7182.36|7185.51|7185.51|7185.73|7185.73|7181.46|7181.46|0
1641567300000|2022-01-07 14:55:00|7185.21|7185.21|7188.03|7188.03|7189.3|7189.3|7185.01|7185.01|0
1641567600000|2022-01-07 15:00:00|7188.41|7188.41|7187.88|7187.88|7189.24|7189.24|7187.73|7187.73|0
1641567900000|2022-01-07 15:05:00|7187.58|7187.58|7183.23|7183.23|7187.58|7187.58|7183.23|7183.23|0
1641568200000|2022-01-07 15:10:00|7182.88|7182.88|7190.5|7190.5|7191.33|7191.33|7181.12|7181.12|0
1641568500000|2022-01-07 15:15:00|7190.15|7190.15|7184.93|7184.93|7190.92|7190.92|7184.02|7184.02|0
1641568800000|2022-01-07 15:20:00|7185.7|7185.7|7185.05|7185.05|7186.38|7186.38|7182.02|7182.02|0
1641569100000|2022-01-07 15:25:00|7185.24|7185.24|7192.51|7192.51|7192.51|7192.51|7185.05|7185.05|0
1641569400000|2022-01-07 15:30:00|7192.19|7192.19|7197.33|7197.33|7197.71|7197.71|7190.87|7190.87|0
1641569700000|2022-01-07 15:35:00|7197.51|7197.51|7196.51|7196.51|7201.34|7201.34|7196.51|7196.51|0
1641570000000|2022-01-07 15:40:00|7196.19|7196.19|7193|7193|7196.86|7196.86|7191.27|7191.27|0
1641570300000|2022-01-07 15:45:00|7192.68|7192.68|7187.66|7187.66|7195.14|7195.14|7186.73|7186.73|0
1641570600000|2022-01-07 15:50:00|7187.16|7187.16|7175.8|7175.8|7187.16|7187.16|7170.16|7170.16|0
1641570900000|2022-01-07 15:55:00|7176.09|7176.09|7182.84|7182.84|7182.84|7182.84|7172.78|7172.78|0
1641571200000|2022-01-07 16:00:00|7183.05|7183.05|7185.29|7185.29|7192.19|7192.19|7183.05|7183.05|0
1641571500000|2022-01-07 16:05:00|7186.43|7186.43|7186.31|7186.31|7192.12|7192.12|7185.97|7185.97|0
1641571800000|2022-01-07 16:10:00|7186.69|7186.69|7185.61|7185.61|7188.78|7188.78|7185.03|7185.03|0
1641572100000|2022-01-07 16:15:00|7185.99|7185.99|7187.35|7187.35|7193.37|7193.37|7185.99|7185.99|0
1641572400000|2022-01-07 16:20:00|7187.73|7187.73|7189.2|7189.2|7192.28|7192.28|7185.99|7185.99|0
1641572700000|2022-01-07 16:25:00|7188.82|7188.82|7199.4|7199.4|7201.61|7201.61|7187.63|7187.63|0
1641802500000|2022-01-10 08:15:00|7183.33|7183.33|7178.07|7178.07|7187.21|7187.21|7178.07|7178.07|0
1641802800000|2022-01-10 08:20:00|7177.7|7177.7|7170.84|7170.84|7177.7|7177.7|7165.22|7165.22|0
1641803100000|2022-01-10 08:25:00|7172.01|7172.01|7172.18|7172.18|7174.98|7174.98|7163.01|7163.01|0
1641803400000|2022-01-10 08:30:00|7171.99|7171.99|7153.96|7153.96|7171.99|7171.99|7153.96|7153.96|0
1641803700000|2022-01-10 08:35:00|7154.14|7154.14|7138.82|7138.82|7154.45|7154.45|7137.74|7137.74|0
1641804000000|2022-01-10 08:40:00|7138.46|7138.46|7138.95|7138.95|7140.37|7140.37|7132.14|7132.14|0
1641804300000|2022-01-10 08:45:00|7139.9|7139.9|7140.26|7140.26|7141.71|7141.71|7136.97|7136.97|0
1641804600000|2022-01-10 08:50:00|7139.39|7139.39|7144.15|7144.15|7144.91|7144.91|7137.55|7137.55|0
1641804900000|2022-01-10 08:55:00|7145.67|7145.67|7156.82|7156.82|7159.95|7159.95|7144.22|7144.22|0
1641805200000|2022-01-10 09:00:00|7156.11|7156.11|7155.1|7155.1|7159.23|7159.23|7155.09|7155.09|0
1641805500000|2022-01-10 09:05:00|7155.48|7155.48|7150.36|7150.36|7156.31|7156.31|7150.05|7150.05|0
1641805800000|2022-01-10 09:10:00|7151.12|7151.12|7154.79|7154.79|7157.83|7157.83|7150.04|7150.04|0
1641806100000|2022-01-10 09:15:00|7155.56|7155.56|7158.03|7158.03|7158.71|7158.71|7155.56|7155.56|0
1641806400000|2022-01-10 09:20:00|7158.21|7158.21|7163.33|7163.33|7163.33|7163.33|7157.63|7157.63|0
1641806700000|2022-01-10 09:25:00|7162.84|7162.84|7178.73|7178.73|7178.92|7178.92|7161.85|7161.85|0
1641807000000|2022-01-10 09:30:00|7178.54|7178.54|7173.95|7173.95|7179.13|7179.13|7172.59|7172.59|0
1641807300000|2022-01-10 09:35:00|7173.63|7173.63|7176.63|7176.63|7176.94|7176.94|7172.58|7172.58|0
1641807600000|2022-01-10 09:40:00|7175.88|7175.88|7177.36|7177.36|7177.91|7177.91|7175.84|7175.84|0
1641807900000|2022-01-10 09:45:00|7178.35|7178.35|7172.11|7172.11|7178.35|7178.35|7172.11|7172.11|0
1641808200000|2022-01-10 09:50:00|7172.61|7172.61|7169.09|7169.09|7174.71|7174.71|7165.21|7165.21|0
1641808500000|2022-01-10 09:55:00|7170.16|7170.16|7166.84|7166.84|7171.19|7171.19|7165.4|7165.4|0
1641808800000|2022-01-10 10:00:00|7167.22|7167.22|7166.29|7166.29|7167.75|7167.75|7161.45|7161.45|0
1641809100000|2022-01-10 10:05:00|7166.78|7166.78|7169.16|7169.16|7169.16|7169.16|7164.97|7164.97|0
1641809400000|2022-01-10 10:10:00|7169.35|7169.35|7173.95|7173.95|7173.95|7173.95|7169.16|7169.16|0
1641809700000|2022-01-10 10:15:00|7175.02|7175.02|7171.24|7171.24|7175.02|7175.02|7169.99|7169.99|0
1641810000000|2022-01-10 10:20:00|7172|7172|7167.6|7167.6|7173.36|7173.36|7167.6|7167.6|0
1641810300000|2022-01-10 10:25:00|7167.96|7167.96|7164.94|7164.94|7167.97|7167.97|7164.22|7164.22|0
1641810600000|2022-01-10 10:30:00|7164.3|7164.3|7163.62|7163.62|7165.38|7165.38|7161.03|7161.03|0
1641810900000|2022-01-10 10:35:00|7163.33|7163.33|7159.71|7159.71|7164.08|7164.08|7159.71|7159.71|0
1641811200000|2022-01-10 10:40:00|7159.4|7159.4|7158.76|7158.76|7160.18|7160.18|7156.56|7156.56|0
1641811500000|2022-01-10 10:45:00|7158.26|7158.26|7158.61|7158.61|7159.32|7159.32|7156.92|7156.92|0
1641811800000|2022-01-10 10:50:00|7158.96|7158.96|7158.45|7158.45|7162.3|7162.3|7158.45|7158.45|0
1641812100000|2022-01-10 10:55:00|7158.77|7158.77|7157.85|7157.85|7159.94|7159.94|7157.46|7157.46|0
1641812400000|2022-01-10 11:00:00|7157.22|7157.22|7154.06|7154.06|7159.1|7159.1|7152.84|7152.84|0
1641812700000|2022-01-10 11:05:00|7153.68|7153.68|7151.02|7151.02|7154.02|7154.02|7149.46|7149.46|0
1641813000000|2022-01-10 11:10:00|7150.52|7150.52|7141.48|7141.48|7150.52|7150.52|7141.48|7141.48|0
1641813300000|2022-01-10 11:15:00|7141.13|7141.13|7140.33|7140.33|7144.16|7144.16|7139.79|7139.79|0
1641813600000|2022-01-10 11:20:00|7139.98|7139.98|7137.81|7137.81|7141.12|7141.12|7137.1|7137.1|0
1641813900000|2022-01-10 11:25:00|7138.76|7138.76|7138.63|7138.63|7139.56|7139.56|7135.84|7135.84|0
1641814200000|2022-01-10 11:30:00|7138.98|7138.98|7138.45|7138.45|7140.31|7140.31|7136.68|7136.68|0
1641814500000|2022-01-10 11:35:00|7137.96|7137.96|7134.79|7134.79|7137.96|7137.96|7132.64|7132.64|0
1641814800000|2022-01-10 11:40:00|7134.47|7134.47|7136.85|7136.85|7138.26|7138.26|7134.47|7134.47|0
1641815100000|2022-01-10 11:45:00|7137.03|7137.03|7140.29|7140.29|7140.68|7140.68|7137.03|7137.03|0
1641815400000|2022-01-10 11:50:00|7140.78|7140.78|7147.55|7147.55|7147.6|7147.6|7140.78|7140.78|0
1641815700000|2022-01-10 11:55:00|7147.92|7147.92|7150.17|7150.17|7150.2|7150.2|7147.72|7147.72|0
1641816000000|2022-01-10 12:00:00|7149.98|7149.98|7145.36|7145.36|7151.92|7151.92|7145.36|7145.36|0
1641816300000|2022-01-10 12:05:00|7144.64|7144.64|7141.39|7141.39|7145.72|7145.72|7141.02|7141.02|0
1641816600000|2022-01-10 12:10:00|7140.63|7140.63|7137.25|7137.25|7141.93|7141.93|7136.54|7136.54|0
1641816900000|2022-01-10 12:15:00|7136.54|7136.54|7126.43|7126.43|7137.25|7137.25|7125.71|7125.71|0
1641817200000|2022-01-10 12:20:00|7126.13|7126.13|7121.38|7121.38|7126.13|7126.13|7121.03|7121.03|0
1641817500000|2022-01-10 12:25:00|7122.09|7122.09|7121.44|7121.44|7123.74|7123.74|7121.03|7121.03|0
1641817800000|2022-01-10 12:30:00|7121.79|7121.79|7115.97|7115.97|7122.15|7122.15|7115.33|7115.33|0
1641818100000|2022-01-10 12:35:00|7115.61|7115.61|7118.93|7118.93|7120.37|7120.37|7114.4|7114.4|0
1641818400000|2022-01-10 12:40:00|7118.29|7118.29|7122.32|7122.32|7122.32|7122.32|7117.94|7117.94|0
1641818700000|2022-01-10 12:45:00|7121.26|7121.26|7120.8|7120.8|7124.32|7124.32|7119.93|7119.93|0
1641819000000|2022-01-10 12:50:00|7120.51|7120.51|7112.45|7112.45|7120.51|7120.51|7111.94|7111.94|0
1641819300000|2022-01-10 12:55:00|7112.83|7112.83|7107.45|7107.45|7113.32|7113.32|7105.55|7105.55|0
1641819600000|2022-01-10 13:00:00|7107.83|7107.83|7108.14|7108.14|7109.43|7109.43|7107.31|7107.31|0
1641819900000|2022-01-10 13:05:00|7107.85|7107.85|7109.26|7109.26|7110.03|7110.03|7105.78|7105.78|0
1641820200000|2022-01-10 13:10:00|7111.55|7111.55|7113.55|7113.55|7113.55|7113.55|7109.32|7109.32|0
1641820500000|2022-01-10 13:15:00|7112.78|7112.78|7112.53|7112.53|7113.96|7113.96|7111.65|7111.65|0
1641820800000|2022-01-10 13:20:00|7113.17|7113.17|7117.49|7117.49|7117.49|7117.49|7113.17|7113.17|0
1641821100000|2022-01-10 13:25:00|7117.17|7117.17|7121.8|7121.8|7121.93|7121.93|7117.17|7117.17|0
1641821400000|2022-01-10 13:30:00|7122.12|7122.12|7124.19|7124.19|7124.93|7124.93|7122.12|7122.12|0
1641821700000|2022-01-10 13:35:00|7123.7|7123.7|7125.81|7125.81|7125.81|7125.81|7122.83|7122.83|0
1641822000000|2022-01-10 13:40:00|7126.31|7126.31|7128.03|7128.03|7128.67|7128.67|7126.31|7126.31|0
1641822300000|2022-01-10 13:45:00|7127.08|7127.08|7128.5|7128.5|7128.5|7128.5|7125.2|7125.2|0
1641822600000|2022-01-10 13:50:00|7128.99|7128.99|7126.79|7126.79|7130.82|7130.82|7125.89|7125.89|0
1641822900000|2022-01-10 13:55:00|7127.08|7127.08|7127.46|7127.46|7128.92|7128.92|7127.08|7127.08|0
1641823200000|2022-01-10 14:00:00|7127.78|7127.78|7126.16|7126.16|7128.6|7128.6|7125.6|7125.6|0
1641823500000|2022-01-10 14:05:00|7126.52|7126.52|7127.39|7127.39|7127.47|7127.47|7126.41|7126.41|0
1641823800000|2022-01-10 14:10:00|7127.71|7127.71|7130.52|7130.52|7131.47|7131.47|7127.22|7127.22|0
1641824100000|2022-01-10 14:15:00|7130.82|7130.82|7129.96|7129.96|7131.56|7131.56|7128.55|7128.55|0
1641824400000|2022-01-10 14:20:00|7129.08|7129.08|7124.39|7124.39|7130.48|7130.48|7122.31|7122.31|0
1641824700000|2022-01-10 14:25:00|7125.53|7125.53|7123.48|7123.48|7129.76|7129.76|7123.48|7123.48|0
1641825000000|2022-01-10 14:30:00|7122.77|7122.77|7119.74|7119.74|7128.3|7128.3|7118.23|7118.23|0
1641825300000|2022-01-10 14:35:00|7119.93|7119.93|7123.02|7123.02|7123.38|7123.38|7117.31|7117.31|0
1641825600000|2022-01-10 14:40:00|7124.84|7124.84|7127.16|7127.16|7130.36|7130.36|7124.84|7124.84|0
1641825900000|2022-01-10 14:45:00|7127.8|7127.8|7124.49|7124.49|7128.69|7128.69|7123.86|7123.86|0
1641826200000|2022-01-10 14:50:00|7124.79|7124.79|7119.26|7119.26|7127.03|7127.03|7119.26|7119.26|0
1641826500000|2022-01-10 14:55:00|7118.39|7118.39|7105.83|7105.83|7118.39|7118.39|7104.43|7104.43|0
1641826800000|2022-01-10 15:00:00|7104.68|7104.68|7099.53|7099.53|7104.78|7104.78|7099.53|7099.53|0
1641827100000|2022-01-10 15:05:00|7098.77|7098.77|7108.84|7108.84|7110.61|7110.61|7097.2|7097.2|0
1641827400000|2022-01-10 15:10:00|7107.57|7107.57|7102.58|7102.58|7107.57|7107.57|7101.65|7101.65|0
1641827700000|2022-01-10 15:15:00|7102.96|7102.96|7099.12|7099.12|7107.44|7107.44|7098.36|7098.36|0
1641828000000|2022-01-10 15:20:00|7099.5|7099.5|7097.59|7097.59|7100.24|7100.24|7095.16|7095.16|0
1641828300000|2022-01-10 15:25:00|7097.24|7097.24|7101.48|7101.48|7102.11|7102.11|7095.93|7095.93|0
1641828600000|2022-01-10 15:30:00|7100.98|7100.98|7104.51|7104.51|7107.13|7107.13|7100.98|7100.98|0
1641828900000|2022-01-10 15:35:00|7103.54|7103.54|7092.79|7092.79|7104.1|7104.1|7092.18|7092.18|0
1641829200000|2022-01-10 15:40:00|7092.43|7092.43|7095.32|7095.32|7096.4|7096.4|7090.48|7090.48|0
1641829500000|2022-01-10 15:45:00|7094.33|7094.33|7093.76|7093.76|7099.44|7099.44|7092.36|7092.36|0
1641829800000|2022-01-10 15:50:00|7094.26|7094.26|7095.85|7095.85|7095.85|7095.85|7089.16|7089.16|0
1641830100000|2022-01-10 15:55:00|7096.23|7096.23|7105.5|7105.5|7106.83|7106.83|7096.23|7096.23|0
1641830400000|2022-01-10 16:00:00|7104.99|7104.99|7108.58|7108.58|7108.58|7108.58|7102.53|7102.53|0
1641830700000|2022-01-10 16:05:00|7108.9|7108.9|7115.02|7115.02|7115.38|7115.38|7108.9|7108.9|0
1641831000000|2022-01-10 16:10:00|7115.38|7115.38|7120.37|7120.37|7124.45|7124.45|7115.16|7115.16|0
1641831300000|2022-01-10 16:15:00|7120.73|7120.73|7129.29|7129.29|7129.29|7129.29|7120.21|7120.21|0
1641831600000|2022-01-10 16:20:00|7129.64|7129.64|7132.36|7132.36|7134.02|7134.02|7129.64|7129.64|0
1641831900000|2022-01-10 16:25:00|7132.17|7132.17|7137.65|7137.65|7139.63|7139.63|7132.1|7132.1|0
1641888900000|2022-01-11 08:15:00|7168.02|7168.02|7162.6|7162.6|7168.59|7168.59|7162.6|7162.6|0
1641889200000|2022-01-11 08:20:00|7161.61|7161.61|7166.41|7166.41|7169.64|7169.64|7161.61|7161.61|0
1641889500000|2022-01-11 08:25:00|7165.14|7165.14|7164.15|7164.15|7166.73|7166.73|7160.28|7160.28|0
1641889800000|2022-01-11 08:30:00|7163.79|7163.79|7140.63|7140.63|7163.79|7163.79|7140.14|7140.14|0
1641890100000|2022-01-11 08:35:00|7140.32|7140.32|7132.27|7132.27|7140.92|7140.92|7131.64|7131.64|0
1641890400000|2022-01-11 08:40:00|7131.2|7131.2|7132.45|7132.45|7132.58|7132.58|7127.82|7127.82|0
1641890700000|2022-01-11 08:45:00|7132.16|7132.16|7138.27|7138.27|7138.27|7138.27|7131.52|7131.52|0
1641891000000|2022-01-11 08:50:00|7137.63|7137.63|7129.7|7129.7|7137.63|7137.63|7126.19|7126.19|0
1641891300000|2022-01-11 08:55:00|7128.8|7128.8|7138.59|7138.59|7138.94|7138.94|7123.02|7123.02|0
1641891600000|2022-01-11 09:00:00|7139.15|7139.15|7143.29|7143.29|7148.49|7148.49|7138.88|7138.88|0
1641891900000|2022-01-11 09:05:00|7142.98|7142.98|7149.38|7149.38|7150.65|7150.65|7142.05|7142.05|0
1641892200000|2022-01-11 09:10:00|7148.61|7148.61|7142.82|7142.82|7149.69|7149.69|7140.81|7140.81|0
1641892500000|2022-01-11 09:15:00|7143.19|7143.19|7144.87|7144.87|7148.86|7148.86|7143.19|7143.19|0
1641892800000|2022-01-11 09:20:00|7145.23|7145.23|7145.57|7145.57|7145.57|7145.57|7137.71|7137.71|0
1641893100000|2022-01-11 09:25:00|7144.96|7144.96|7151.2|7151.2|7151.2|7151.2|7140.9|7140.9|0
1641893400000|2022-01-11 09:30:00|7151.7|7151.7|7163.63|7163.63|7166.43|7166.43|7151.7|7151.7|0
1641893700000|2022-01-11 09:35:00|7162.91|7162.91|7160.91|7160.91|7163.03|7163.03|7158.38|7158.38|0
1641894000000|2022-01-11 09:40:00|7160.53|7160.53|7158.5|7158.5|7161.98|7161.98|7157.3|7157.3|0
1641894300000|2022-01-11 09:45:00|7157.54|7157.54|7166.61|7166.61|7166.61|7166.61|7157.54|7157.54|0
1641894600000|2022-01-11 09:50:00|7166.99|7166.99|7172.58|7172.58|7173.82|7173.82|7166.99|7166.99|0
1641894900000|2022-01-11 09:55:00|7173.07|7173.07|7172.78|7172.78|7173.42|7173.42|7169.26|7169.26|0
1641895200000|2022-01-11 10:00:00|7172.42|7172.42|7172.75|7172.75|7172.75|7172.75|7165.44|7165.44|0
1641895500000|2022-01-11 10:05:00|7173.24|7173.24|7171.62|7171.62|7174.61|7174.61|7170.96|7170.96|0
1641895800000|2022-01-11 10:10:00|7171.43|7171.43|7163.01|7163.01|7172.86|7172.86|7161.91|7161.91|0
1641896100000|2022-01-11 10:15:00|7163.4|7163.4|7167.58|7167.58|7167.58|7167.58|7162.27|7162.27|0
1641896400000|2022-01-11 10:20:00|7167.2|7167.2|7166.35|7166.35|7168.22|7168.22|7162.29|7162.29|0
1641896700000|2022-01-11 10:25:00|7165.96|7165.96|7162.62|7162.62|7166.88|7166.88|7162.13|7162.13|0
1641897000000|2022-01-11 10:30:00|7163.12|7163.12|7162.99|7162.99|7167.17|7167.17|7161.34|7161.34|0
1641897300000|2022-01-11 10:35:00|7167.18|7167.18|7169.29|7169.29|7169.93|7169.93|7166.68|7166.68|0
1641897600000|2022-01-11 10:40:00|7168.93|7168.93|7166.25|7166.25|7169.66|7169.66|7165.93|7165.93|0
1641897900000|2022-01-11 10:45:00|7166.57|7166.57|7169.64|7169.64|7169.64|7169.64|7166.57|7166.57|0
1641898200000|2022-01-11 10:50:00|7170.63|7170.63|7169.58|7169.58|7171.12|7171.12|7167.34|7167.34|0
1641898500000|2022-01-11 10:55:00|7170.07|7170.07|7169.1|7169.1|7170.07|7170.07|7166.64|7166.64|0
1641898800000|2022-01-11 11:00:00|7169.6|7169.6|7172.42|7172.42|7172.42|7172.42|7169.6|7169.6|0
1641899100000|2022-01-11 11:05:00|7173.38|7173.38|7173.39|7173.39|7175.74|7175.74|7171.7|7171.7|0
1641899400000|2022-01-11 11:10:00|7174.02|7174.02|7176.4|7176.4|7177.13|7177.13|7172.75|7172.75|0
1641899700000|2022-01-11 11:15:00|7176.9|7176.9|7173.83|7173.83|7176.9|7176.9|7171.34|7171.34|0
1641900000000|2022-01-11 11:20:00|7174.44|7174.44|7179.49|7179.49|7179.49|7179.49|7174.44|7174.44|0
1641900300000|2022-01-11 11:25:00|7179.81|7179.81|7182.61|7182.61|7182.8|7182.8|7179.62|7179.62|0
1641900600000|2022-01-11 11:30:00|7182.98|7182.98|7185.96|7185.96|7186.31|7186.31|7182.62|7182.62|0
1641900900000|2022-01-11 11:35:00|7186.31|7186.31|7191.05|7191.05|7191.05|7191.05|7186.31|7186.31|0
1641901200000|2022-01-11 11:40:00|7191.81|7191.81|7194.54|7194.54|7194.86|7194.86|7191.81|7191.81|0
1641901500000|2022-01-11 11:45:00|7194.04|7194.04|7196.29|7196.29|7196.86|7196.86|7194.04|7194.04|0
1641901800000|2022-01-11 11:50:00|7195.97|7195.97|7198.64|7198.64|7198.64|7198.64|7195.65|7195.65|0
1641902100000|2022-01-11 11:55:00|7198.15|7198.15|7196.87|7196.87|7200.04|7200.04|7196.58|7196.58|0
1641902400000|2022-01-11 12:00:00|7196.5|7196.5|7196.1|7196.1|7197.96|7197.96|7196.1|7196.1|0
1641902700000|2022-01-11 12:05:00|7196.39|7196.39|7194.29|7194.29|7196.87|7196.87|7194.1|7194.1|0
1641903000000|2022-01-11 12:10:00|7193.91|7193.91|7192.65|7192.65|7193.93|7193.93|7192.23|7192.23|0
1641903300000|2022-01-11 12:15:00|7191.89|7191.89|7190.8|7190.8|7191.89|7191.89|7189.95|7189.95|0
1641903600000|2022-01-11 12:20:00|7192.33|7192.33|7191.73|7191.73|7192.33|7192.33|7190.95|7190.95|0
1641903900000|2022-01-11 12:25:00|7192.15|7192.15|7193.38|7193.38|7194.09|7194.09|7192.15|7192.15|0
1641904200000|2022-01-11 12:30:00|7193.02|7193.02|7188.69|7188.69|7193.34|7193.34|7188.4|7188.4|0
1641904500000|2022-01-11 12:35:00|7189.18|7189.18|7189.54|7189.54|7190.53|7190.53|7188.92|7188.92|0
1641904800000|2022-01-11 12:40:00|7189.04|7189.04|7189.36|7189.36|7191.34|7191.34|7188.71|7188.71|0
1641905100000|2022-01-11 12:45:00|7190.32|7190.32|7189.66|7189.66|7191.42|7191.42|7189.49|7189.49|0
1641905400000|2022-01-11 12:50:00|7189.48|7189.48|7186.08|7186.08|7189.48|7189.48|7186.08|7186.08|0
1641905700000|2022-01-11 12:55:00|7185.73|7185.73|7180.2|7180.2|7186.02|7186.02|7179.65|7179.65|0
1641906000000|2022-01-11 13:00:00|7179.2|7179.2|7180.51|7180.51|7180.7|7180.7|7179.2|7179.2|0
1641906300000|2022-01-11 13:05:00|7180.14|7180.14|7181.24|7181.24|7181.56|7181.56|7179.97|7179.97|0
1641906600000|2022-01-11 13:10:00|7181.43|7181.43|7180.31|7180.31|7181.62|7181.62|7179.82|7179.82|0
1641906900000|2022-01-11 13:15:00|7179.94|7179.94|7176.25|7176.25|7180.31|7180.31|7174.88|7174.88|0
1641907200000|2022-01-11 13:20:00|7176.61|7176.61|7177.69|7177.69|7177.69|7177.69|7176.61|7176.61|0
1641907500000|2022-01-11 13:25:00|7177.13|7177.13|7176.58|7176.58|7177.13|7177.13|7175.55|7175.55|0
1641907800000|2022-01-11 13:30:00|7177.73|7177.73|7176.97|7176.97|7178.27|7178.27|7175.98|7175.98|0
1641908100000|2022-01-11 13:35:00|7177.29|7177.29|7178|7178|7178|7178|7177.29|7177.29|0
1641908400000|2022-01-11 13:40:00|7177.69|7177.69|7178.97|7178.97|7179.35|7179.35|7177.69|7177.69|0
1641908700000|2022-01-11 13:45:00|7178.62|7178.62|7177.12|7177.12|7178.62|7178.62|7176.63|7176.63|0
1641909000000|2022-01-11 13:50:00|7177.31|7177.31|7176.85|7176.85|7177.8|7177.8|7176.85|7176.85|0
1641909300000|2022-01-11 13:55:00|7176.35|7176.35|7171.98|7171.98|7177.03|7177.03|7171.35|7171.35|0
1641909600000|2022-01-11 14:00:00|7171.67|7171.67|7172.81|7172.81|7173.54|7173.54|7171.67|7171.67|0
1641909900000|2022-01-11 14:05:00|7172.52|7172.52|7171.48|7171.48|7172.81|7172.81|7171.47|7171.47|0
1641910200000|2022-01-11 14:10:00|7171.8|7171.8|7171.8|7171.8|7171.8|7171.8|7171.8|7171.8|0
1641910500000|2022-01-11 14:15:00|7171.62|7171.62|7171.52|7171.52|7175.17|7175.17|7170.63|7170.63|0
1641910800000|2022-01-11 14:20:00|7171.14|7171.14|7170|7170|7171.14|7171.14|7169.42|7169.42|0
1641911100000|2022-01-11 14:25:00|7169.71|7169.71|7166.84|7166.84|7170|7170|7166.73|7166.73|0
1641911400000|2022-01-11 14:30:00|7167.2|7167.2|7166.78|7166.78|7167.2|7167.2|7166.07|7166.07|0
1641911700000|2022-01-11 14:35:00|7167.37|7167.37|7170.12|7170.12|7170.12|7170.12|7164.02|7164.02|0
1641912000000|2022-01-11 14:40:00|7170.31|7170.31|7173.72|7173.72|7173.72|7173.72|7170.19|7170.19|0
1641912300000|2022-01-11 14:45:00|7173.42|7173.42|7171.44|7171.44|7173.42|7173.42|7171.44|7171.44|0
1641912600000|2022-01-11 14:50:00|7171.79|7171.79|7169.17|7169.17|7171.79|7171.79|7168.82|7168.82|0
1641912900000|2022-01-11 14:55:00|7168.85|7168.85|7169.85|7169.85|7169.85|7169.85|7168.16|7168.16|0
1641913200000|2022-01-11 15:00:00|7170.2|7170.2|7168.69|7168.69|7170.61|7170.61|7168.69|7168.69|0
1641913500000|2022-01-11 15:05:00|7168.5|7168.5|7169.83|7169.83|7171.7|7171.7|7167.54|7167.54|0
1641913800000|2022-01-11 15:10:00|7169.45|7169.45|7167.34|7167.34|7172.13|7172.13|7166.85|7166.85|0
1641914100000|2022-01-11 15:15:00|7166.99|7166.99|7168.49|7168.49|7169.88|7169.88|7166.99|7166.99|0
1641914400000|2022-01-11 15:20:00|7168.68|7168.68|7158.36|7158.36|7168.68|7168.68|7157.98|7157.98|0
1641914700000|2022-01-11 15:25:00|7157.65|7157.65|7145.71|7145.71|7158.01|7158.01|7145.71|7145.71|0
1641915000000|2022-01-11 15:30:00|7146|7146|7148.69|7148.69|7148.69|7148.69|7143.45|7143.45|0
1641915300000|2022-01-11 15:35:00|7147.74|7147.74|7144.99|7144.99|7149.2|7149.2|7141.88|7141.88|0
1641915600000|2022-01-11 15:40:00|7145.75|7145.75|7136.85|7136.85|7149.96|7149.96|7136.28|7136.28|0
1641915900000|2022-01-11 15:45:00|7137.21|7137.21|7137.59|7137.59|7142.56|7142.56|7136.11|7136.11|0
1641916200000|2022-01-11 15:50:00|7138.36|7138.36|7141.63|7141.63|7143.41|7143.41|7137.84|7137.84|0
1641916500000|2022-01-11 15:55:00|7141.36|7141.36|7151.96|7151.96|7153.28|7153.28|7141.36|7141.36|0
1641916800000|2022-01-11 16:00:00|7151.61|7151.61|7151.4|7151.4|7154.66|7154.66|7147|7147|0
1641917100000|2022-01-11 16:05:00|7151.59|7151.59|7157.45|7157.45|7161.22|7161.22|7149.57|7149.57|0
1641917400000|2022-01-11 16:10:00|7158.21|7158.21|7144.7|7144.7|7167.15|7167.15|7144.7|7144.7|0
1641917700000|2022-01-11 16:15:00|7144.41|7144.41|7152.44|7152.44|7155.46|7155.46|7142.46|7142.46|0
1641918000000|2022-01-11 16:20:00|7151.89|7151.89|7161.78|7161.78|7166.14|7166.14|7151.89|7151.89|0
1641918300000|2022-01-11 16:25:00|7162.08|7162.08|7163.97|7163.97|7166.67|7166.67|7161.22|7161.22|0
1641975300000|2022-01-12 08:15:00|7187.8|7187.8|7183.33|7183.33|7188.03|7188.03|7182.34|7182.34|0
1641975600000|2022-01-12 08:20:00|7182.34|7182.34|7180.79|7180.79|7184.88|7184.88|7180.79|7180.79|0
1641975900000|2022-01-12 08:25:00|7181.43|7181.43|7172.44|7172.44|7185.34|7185.34|7171.5|7171.5|0
1641976200000|2022-01-12 08:30:00|7171.73|7171.73|7167.97|7167.97|7171.73|7171.73|7167.34|7167.34|0
1641976500000|2022-01-12 08:35:00|7168.33|7168.33|7165.19|7165.19|7169.5|7169.5|7163.11|7163.11|0
1641976800000|2022-01-12 08:40:00|7163.77|7163.77|7160.66|7160.66|7163.77|7163.77|7158.57|7158.57|0
1641977100000|2022-01-12 08:45:00|7160.31|7160.31|7157.37|7157.37|7162.24|7162.24|7156.72|7156.72|0
1641977400000|2022-01-12 08:50:00|7157.56|7157.56|7176.01|7176.01|7176.01|7176.01|7157.56|7157.56|0
1641977700000|2022-01-12 08:55:00|7176.51|7176.51|7181.62|7181.62|7181.62|7181.62|7176.01|7176.01|0
1641978000000|2022-01-12 09:00:00|7181.94|7181.94|7184.72|7184.72|7186.22|7186.22|7180.38|7180.38|0
1641978300000|2022-01-12 09:05:00|7185.1|7185.1|7181.32|7181.32|7187.19|7187.19|7181.32|7181.32|0
1641978600000|2022-01-12 09:10:00|7181.68|7181.68|7172.39|7172.39|7181.68|7181.68|7172|7172|0
1641978900000|2022-01-12 09:15:00|7171.68|7171.68|7172.89|7172.89|7173.2|7173.2|7170.24|7170.24|0
1641979200000|2022-01-12 09:20:00|7172.53|7172.53|7175.87|7175.87|7176.73|7176.73|7172.53|7172.53|0
1641979500000|2022-01-12 09:25:00|7176.24|7176.24|7176.95|7176.95|7177.56|7177.56|7176.24|7176.24|0
1641979800000|2022-01-12 09:30:00|7177.53|7177.53|7175.54|7175.54|7177.53|7177.53|7172.92|7172.92|0
1641980100000|2022-01-12 09:35:00|7176.53|7176.53|7175.86|7175.86|7177.08|7177.08|7174.72|7174.72|0
1641980400000|2022-01-12 09:40:00|7175.36|7175.36|7178.66|7178.66|7180.38|7180.38|7175.36|7175.36|0
1641980700000|2022-01-12 09:45:00|7179.01|7179.01|7177.83|7177.83|7179.01|7179.01|7176.69|7176.69|0
1641981000000|2022-01-12 09:50:00|7177.64|7177.64|7184.77|7184.77|7184.77|7184.77|7177.64|7177.64|0
1641981300000|2022-01-12 09:55:00|7190.49|7190.49|7193.91|7193.91|7194.38|7194.38|7190.49|7190.49|0
1641981600000|2022-01-12 10:00:00|7193.7|7193.7|7192.55|7192.55|7194.7|7194.7|7192.52|7192.52|0
1641981900000|2022-01-12 10:05:00|7193.05|7193.05|7190.42|7190.42|7193.59|7193.59|7189.49|7189.49|0
1641982200000|2022-01-12 10:10:00|7190.06|7190.06|7194.26|7194.26|7194.44|7194.44|7189.57|7189.57|0
1641982500000|2022-01-12 10:15:00|7195.25|7195.25|7190.62|7190.62|7196.12|7196.12|7190.62|7190.62|0
1641982800000|2022-01-12 10:20:00|7191.61|7191.61|7193.36|7193.36|7193.74|7193.74|7187.8|7187.8|0
1641983100000|2022-01-12 10:25:00|7194|7194|7199.22|7199.22|7200.53|7200.53|7193.18|7193.18|0
1641983400000|2022-01-12 10:30:00|7198.73|7198.73|7196.63|7196.63|7199.08|7199.08|7196.2|7196.2|0
1641983700000|2022-01-12 10:35:00|7196.99|7196.99|7203.17|7203.17|7203.17|7203.17|7196.63|7196.63|0
1641984000000|2022-01-12 10:40:00|7202.88|7202.88|7200.62|7200.62|7203.32|7203.32|7199.86|7199.86|0
1641984300000|2022-01-12 10:45:00|7201|7201|7199.6|7199.6|7202.5|7202.5|7198.89|7198.89|0
1641984600000|2022-01-12 10:50:00|7200.31|7200.31|7197.87|7197.87|7200.31|7200.31|7195.13|7195.13|0
1641984900000|2022-01-12 10:55:00|7199.65|7199.65|7202.06|7202.06|7202.06|7202.06|7199.65|7199.65|0
1641985200000|2022-01-12 11:00:00|7203.19|7203.19|7206.67|7206.67|7207.09|7207.09|7202.45|7202.45|0
1641985500000|2022-01-12 11:05:00|7206.48|7206.48|7201.96|7201.96|7206.48|7206.48|7201.61|7201.61|0
1641985800000|2022-01-12 11:10:00|7201.67|7201.67|7193.99|7193.99|7201.67|7201.67|7193.99|7193.99|0
1641986100000|2022-01-12 11:15:00|7193.6|7193.6|7188.51|7188.51|7194.1|7194.1|7188.13|7188.13|0
1641986400000|2022-01-12 11:20:00|7188.22|7188.22|7188.15|7188.15|7188.68|7188.68|7186.51|7186.51|0
1641986700000|2022-01-12 11:25:00|7188.33|7188.33|7186.55|7186.55|7188.83|7188.83|7186.23|7186.23|0
1641987000000|2022-01-12 11:30:00|7186.36|7186.36|7183.27|7183.27|7186.36|7186.36|7183.02|7183.02|0
1641987300000|2022-01-12 11:35:00|7183.69|7183.69|7183.07|7183.07|7183.69|7183.69|7182.17|7182.17|0
1641987600000|2022-01-12 11:40:00|7182.85|7182.85|7180.1|7180.1|7182.85|7182.85|7180.1|7180.1|0
1641987900000|2022-01-12 11:45:00|7179.6|7179.6|7179.08|7179.08|7181.58|7181.58|7178.79|7178.79|0
1641988200000|2022-01-12 11:50:00|7178.49|7178.49|7179.04|7179.04|7179.04|7179.04|7177.42|7177.42|0
1641988500000|2022-01-12 11:55:00|7178.85|7178.85|7175.97|7175.97|7178.85|7178.85|7175.16|7175.16|0
1641988800000|2022-01-12 12:00:00|7176.47|7176.47|7176.48|7176.48|7176.48|7176.48|7173.2|7173.2|0
1641989100000|2022-01-12 12:05:00|7176.83|7176.83|7178.48|7178.48|7180.44|7180.44|7176.83|7176.83|0
1641989400000|2022-01-12 12:10:00|7178.27|7178.27|7180.65|7180.65|7182.06|7182.06|7177.69|7177.69|0
1641989700000|2022-01-12 12:15:00|7181.23|7181.23|7181.11|7181.11|7181.69|7181.69|7180.74|7180.74|0
1641990000000|2022-01-12 12:20:00|7181.4|7181.4|7180.75|7180.75|7182.16|7182.16|7179.3|7179.3|0
1641990300000|2022-01-12 12:25:00|7182.17|7182.17|7182.59|7182.59|7183.25|7183.25|7182.03|7182.03|0
1641990600000|2022-01-12 12:30:00|7182.94|7182.94|7183.55|7183.55|7183.55|7183.55|7181.95|7181.95|0
1641990900000|2022-01-12 12:35:00|7184.05|7184.05|7184.71|7184.71|7184.95|7184.95|7184.05|7184.05|0
1641991200000|2022-01-12 12:40:00|7184.21|7184.21|7181.83|7181.83|7185.15|7185.15|7181.83|7181.83|0
1641991500000|2022-01-12 12:45:00|7181.53|7181.53|7183.45|7183.45|7184.09|7184.09|7180.92|7180.92|0
1641991800000|2022-01-12 12:50:00|7184.44|7184.44|7189.77|7189.77|7190.15|7190.15|7184.44|7184.44|0
1641992100000|2022-01-12 12:55:00|7189.27|7189.27|7189.21|7189.21|7190.67|7190.67|7189.09|7189.09|0
1641992400000|2022-01-12 13:00:00|7188.83|7188.83|7188.45|7188.45|7189.02|7189.02|7187.57|7187.57|0
1641992700000|2022-01-12 13:05:00|7189.09|7189.09|7187.36|7187.36|7189.96|7189.96|7187.36|7187.36|0
1641993000000|2022-01-12 13:10:00|7185.84|7185.84|7186.37|7186.37|7186.37|7186.37|7185.84|7185.84|0
1641993300000|2022-01-12 13:15:00|7187.01|7187.01|7187.41|7187.41|7187.56|7187.56|7185.83|7185.83|0
1641993600000|2022-01-12 13:20:00|7188.17|7188.17|7191.27|7191.27|7191.27|7191.27|7188.17|7188.17|0
1641993900000|2022-01-12 13:25:00|7191.59|7191.59|7191.83|7191.83|7192.44|7192.44|7191.59|7191.59|0
1641994200000|2022-01-12 13:30:00|7191.46|7191.46|7194.31|7194.31|7197.14|7197.14|7186.05|7186.05|0
1641994500000|2022-01-12 13:35:00|7195.3|7195.3|7208.22|7208.22|7208.52|7208.52|7195.3|7195.3|0
1641994800000|2022-01-12 13:40:00|7208.8|7208.8|7199.25|7199.25|7208.8|7208.8|7199.25|7199.25|0
1641995100000|2022-01-12 13:45:00|7197.7|7197.7|7187.95|7187.95|7197.7|7197.7|7187.95|7187.95|0
1641995400000|2022-01-12 13:50:00|7187.6|7187.6|7187.85|7187.85|7188.44|7188.44|7182.73|7182.73|0
1641995700000|2022-01-12 13:55:00|7188.6|7188.6|7187.46|7187.46|7188.6|7188.6|7187.08|7187.08|0
1641996000000|2022-01-12 14:00:00|7186.89|7186.89|7190.42|7190.42|7190.92|7190.92|7186.89|7186.89|0
1641996300000|2022-01-12 14:05:00|7190.13|7190.13|7189.95|7189.95|7190.66|7190.66|7188.68|7188.68|0
1641996600000|2022-01-12 14:10:00|7190.33|7190.33|7187.79|7187.79|7190.33|7190.33|7187.3|7187.3|0
1641996900000|2022-01-12 14:15:00|7187.98|7187.98|7188.54|7188.54|7189.78|7189.78|7186.7|7186.7|0
1641997200000|2022-01-12 14:20:00|7188.04|7188.04|7189.02|7189.02|7190.05|7190.05|7187.33|7187.33|0
1641997500000|2022-01-12 14:25:00|7189.31|7189.31|7187.25|7187.25|7190.79|7190.79|7187.25|7187.25|0
1641997800000|2022-01-12 14:30:00|7187.96|7187.96|7195.33|7195.33|7196.91|7196.91|7187.96|7187.96|0
1641998100000|2022-01-12 14:35:00|7194.34|7194.34|7201.48|7201.48|7201.8|7201.8|7191.95|7191.95|0
1641998400000|2022-01-12 14:40:00|7201.85|7201.85|7196.34|7196.34|7202.22|7202.22|7196.34|7196.34|0
1641998700000|2022-01-12 14:45:00|7196.63|7196.63|7199.86|7199.86|7199.86|7199.86|7194.14|7194.14|0
1641999000000|2022-01-12 14:50:00|7199.48|7199.48|7205.91|7205.91|7205.91|7205.91|7198.34|7198.34|0
1641999300000|2022-01-12 14:55:00|7205.62|7205.62|7205.81|7205.81|7205.81|7205.81|7202.68|7202.68|0
1641999600000|2022-01-12 15:00:00|7206.71|7206.71|7201.43|7201.43|7207.82|7207.82|7200.85|7200.85|0
1641999900000|2022-01-12 15:05:00|7200.94|7200.94|7204.29|7204.29|7204.29|7204.29|7198.66|7198.66|0
1642000200000|2022-01-12 15:10:00|7204.67|7204.67|7204.09|7204.09|7204.67|7204.67|7202.29|7202.29|0
1642000500000|2022-01-12 15:15:00|7203.6|7203.6|7203.2|7203.2|7205.06|7205.06|7199.88|7199.88|0
1642000800000|2022-01-12 15:20:00|7202.88|7202.88|7201.91|7201.91|7203.39|7203.39|7201.15|7201.15|0
1642001100000|2022-01-12 15:25:00|7201.59|7201.59|7198.92|7198.92|7201.89|7201.89|7196.77|7196.77|0
1642001400000|2022-01-12 15:30:00|7199.79|7199.79|7195.15|7195.15|7200.68|7200.68|7192.37|7192.37|0
1642001700000|2022-01-12 15:35:00|7195.86|7195.86|7190.94|7190.94|7197.83|7197.83|7190.94|7190.94|0
1642002000000|2022-01-12 15:40:00|7191.15|7191.15|7185.55|7185.55|7191.15|7191.15|7182.45|7182.45|0
1642002300000|2022-01-12 15:45:00|7184.92|7184.92|7193.79|7193.79|7193.79|7193.79|7184.56|7184.56|0
1642002600000|2022-01-12 15:50:00|7192.83|7192.83|7189.81|7189.81|7193.39|7193.39|7187.5|7187.5|0
1642002900000|2022-01-12 15:55:00|7189.46|7189.46|7187.17|7187.17|7191.22|7191.22|7186.18|7186.18|0
1642003200000|2022-01-12 16:00:00|7187.93|7187.93|7185.6|7185.6|7190.47|7190.47|7185.6|7185.6|0
1642003500000|2022-01-12 16:05:00|7185.25|7185.25|7175.96|7175.96|7185.6|7185.6|7173.69|7173.69|0
1642003800000|2022-01-12 16:10:00|7176.25|7176.25|7179.18|7179.18|7180.17|7180.17|7176.25|7176.25|0
1642004100000|2022-01-12 16:15:00|7178.86|7178.86|7176.24|7176.24|7179.15|7179.15|7174.29|7174.29|0
1642004400000|2022-01-12 16:20:00|7176.06|7176.06|7174.6|7174.6|7176.67|7176.67|7172.34|7172.34|0
1642004700000|2022-01-12 16:25:00|7174.11|7174.11|7170.14|7170.14|7176.45|7176.45|7170.14|7170.14|0
1642061700000|2022-01-13 08:15:00|7186.53|7186.53|7168.27|7168.27|7187.4|7187.4|7166.56|7166.56|0
1642062000000|2022-01-13 08:20:00|7167.98|7167.98|7168.36|7168.36|7174.49|7174.49|7167.25|7167.25|0
1642062300000|2022-01-13 08:25:00|7168.95|7168.95|7170.51|7170.51|7172.33|7172.33|7166|7166|0
1642062600000|2022-01-13 08:30:00|7169.03|7169.03|7173.51|7173.51|7176.59|7176.59|7168.9|7168.9|0
1642062900000|2022-01-13 08:35:00|7173.15|7173.15|7167.09|7167.09|7173.3|7173.3|7166.15|7166.15|0
1642063200000|2022-01-13 08:40:00|7166.45|7166.45|7163.44|7163.44|7167.33|7167.33|7163.05|7163.05|0
1642063500000|2022-01-13 08:45:00|7163.62|7163.62|7165.69|7165.69|7166.82|7166.82|7162.3|7162.3|0
1642063800000|2022-01-13 08:50:00|7165.48|7165.48|7161.32|7161.32|7165.48|7165.48|7159.22|7159.22|0
1642064100000|2022-01-13 08:55:00|7161.03|7161.03|7163.17|7163.17|7163.99|7163.99|7158.25|7158.25|0
1642064400000|2022-01-13 09:00:00|7162.79|7162.79|7160.77|7160.77|7163.52|7163.52|7160.77|7160.77|0
1642064700000|2022-01-13 09:05:00|7161.06|7161.06|7173.52|7173.52|7173.52|7173.52|7159.29|7159.29|0
1642065000000|2022-01-13 09:10:00|7173.88|7173.88|7171.51|7171.51|7173.88|7173.88|7168.85|7168.85|0
1642065300000|2022-01-13 09:15:00|7170.75|7170.75|7172.47|7172.47|7172.47|7172.47|7170.18|7170.18|0
1642065600000|2022-01-13 09:20:00|7173.46|7173.46|7174.13|7174.13|7174.83|7174.83|7169.5|7169.5|0
1642065900000|2022-01-13 09:25:00|7174.84|7174.84|7177.69|7177.69|7177.69|7177.69|7174.39|7174.39|0
1642066200000|2022-01-13 09:30:00|7177.4|7177.4|7176.88|7176.88|7178.88|7178.88|7175.53|7175.53|0
1642066500000|2022-01-13 09:35:00|7176.56|7176.56|7181.76|7181.76|7181.76|7181.76|7175.21|7175.21|0
1642066800000|2022-01-13 09:40:00|7182.4|7182.4|7184.19|7184.19|7185.4|7185.4|7181.99|7181.99|0
1642067100000|2022-01-13 09:45:00|7183.89|7183.89|7192.62|7192.62|7192.62|7192.62|7183.54|7183.54|0
1642067400000|2022-01-13 09:50:00|7194.53|7194.53|7193.27|7193.27|7194.53|7194.53|7192.91|7192.91|0
1642067700000|2022-01-13 09:55:00|7193.56|7193.56|7197.28|7197.28|7197.28|7197.28|7192.33|7192.33|0
1642068000000|2022-01-13 10:00:00|7197.78|7197.78|7195.15|7195.15|7197.78|7197.78|7193.81|7193.81|0
1642068300000|2022-01-13 10:05:00|7194.28|7194.28|7191.71|7191.71|7194.28|7194.28|7190.27|7190.27|0
1642068600000|2022-01-13 10:10:00|7192.07|7192.07|7190.95|7190.95|7192.73|7192.73|7188.45|7188.45|0
1642068900000|2022-01-13 10:15:00|7191.3|7191.3|7192.43|7192.43|7192.91|7192.91|7190.54|7190.54|0
1642069200000|2022-01-13 10:20:00|7192.75|7192.75|7191.22|7191.22|7192.79|7192.79|7189.77|7189.77|0
1642069500000|2022-01-13 10:25:00|7190.9|7190.9|7196.78|7196.78|7197.34|7197.34|7190.9|7190.9|0
1642069800000|2022-01-13 10:30:00|7196.97|7196.97|7200.49|7200.49|7201.19|7201.19|7196.97|7196.97|0
1642070100000|2022-01-13 10:35:00|7199.99|7199.99|7194.8|7194.8|7199.99|7199.99|7194.8|7194.8|0
1642070400000|2022-01-13 10:40:00|7194.24|7194.24|7193.22|7193.22|7195.82|7195.82|7192.45|7192.45|0
1642070700000|2022-01-13 10:45:00|7192.23|7192.23|7197.52|7197.52|7197.52|7197.52|7191.93|7191.93|0
1642071000000|2022-01-13 10:50:00|7196.25|7196.25|7197.94|7197.94|7200.15|7200.15|7196.25|7196.25|0
1642071300000|2022-01-13 10:55:00|7198.29|7198.29|7196.36|7196.36|7200.22|7200.22|7196.36|7196.36|0
1642071600000|2022-01-13 11:00:00|7195.77|7195.77|7199.99|7199.99|7199.99|7199.99|7195.2|7195.2|0
1642071900000|2022-01-13 11:05:00|7200.2|7200.2|7200.97|7200.97|7202|7202|7198.24|7198.24|0
1642072200000|2022-01-13 11:10:00|7200.61|7200.61|7198.4|7198.4|7200.61|7200.61|7197.26|7197.26|0
1642072500000|2022-01-13 11:15:00|7197.9|7197.9|7200.72|7200.72|7201.71|7201.71|7197.9|7197.9|0
1642072800000|2022-01-13 11:20:00|7201.01|7201.01|7198.64|7198.64|7201.01|7201.01|7197.74|7197.74|0
1642073100000|2022-01-13 11:25:00|7198.28|7198.28|7199.22|7199.22|7200.97|7200.97|7197.14|7197.14|0
1642073400000|2022-01-13 11:30:00|7199.51|7199.51|7200.12|7200.12|7201.85|7201.85|7198.84|7198.84|0
1642073700000|2022-01-13 11:35:00|7199.75|7199.75|7198.68|7198.68|7199.75|7199.75|7197.58|7197.58|0
1642074000000|2022-01-13 11:40:00|7198.12|7198.12|7199.23|7199.23|7199.42|7199.42|7197.27|7197.27|0
1642074300000|2022-01-13 11:45:00|7198.87|7198.87|7200.39|7200.39|7200.59|7200.59|7198.62|7198.62|0
1642074600000|2022-01-13 11:50:00|7199.89|7199.89|7197.06|7197.06|7199.89|7199.89|7197.06|7197.06|0
1642074900000|2022-01-13 11:55:00|7197.82|7197.82|7199.86|7199.86|7201.48|7201.48|7197.82|7197.82|0
1642075200000|2022-01-13 12:00:00|7199.55|7199.55|7198.82|7198.82|7201.18|7201.18|7198.16|7198.16|0
1642075500000|2022-01-13 12:05:00|7199.01|7199.01|7199.81|7199.81|7200.42|7200.42|7199.01|7199.01|0
1642075800000|2022-01-13 12:10:00|7199.62|7199.62|7197.73|7197.73|7199.62|7199.62|7197.73|7197.73|0
1642076100000|2022-01-13 12:15:00|7198.44|7198.44|7199.99|7199.99|7200.17|7200.17|7195.95|7195.95|0
1642076400000|2022-01-13 12:20:00|7199.24|7199.24|7197.72|7197.72|7199.61|7199.61|7197.6|7197.6|0
1642076700000|2022-01-13 12:25:00|7197.91|7197.91|7199.39|7199.39|7199.39|7199.39|7197.54|7197.54|0
1642077000000|2022-01-13 12:30:00|7199.04|7199.04|7199.25|7199.25|7199.44|7199.44|7197.99|7197.99|0
1642077300000|2022-01-13 12:35:00|7199.89|7199.89|7200.27|7200.27|7200.77|7200.77|7199.61|7199.61|0
1642077600000|2022-01-13 12:40:00|7199.95|7199.95|7201.67|7201.67|7201.67|7201.67|7199.95|7199.95|0
1642077900000|2022-01-13 12:45:00|7201.3|7201.3|7199.4|7199.4|7202.21|7202.21|7199.05|7199.05|0
1642078200000|2022-01-13 12:50:00|7199.76|7199.76|7200.4|7200.4|7200.4|7200.4|7198.54|7198.54|0
1642078500000|2022-01-13 12:55:00|7200.61|7200.61|7202.24|7202.24|7203.74|7203.74|7200.4|7200.4|0
1642078800000|2022-01-13 13:00:00|7201.6|7201.6|7201.14|7201.14|7204.61|7204.61|7200.43|7200.43|0
1642079100000|2022-01-13 13:05:00|7201.46|7201.46|7201.77|7201.77|7202.31|7202.31|7200.78|7200.78|0
1642079400000|2022-01-13 13:10:00|7202.09|7202.09|7202.35|7202.35|7202.43|7202.43|7201.08|7201.08|0
1642079700000|2022-01-13 13:15:00|7202.99|7202.99|7205.6|7205.6|7205.91|7205.91|7202.99|7202.99|0
1642080000000|2022-01-13 13:20:00|7205.22|7205.22|7205.54|7205.54|7206.5|7206.5|7205.22|7205.22|0
1642080300000|2022-01-13 13:25:00|7205.05|7205.05|7206.54|7206.54|7207.11|7207.11|7205.05|7205.05|0
1642080600000|2022-01-13 13:30:00|7206.86|7206.86|7205.4|7205.4|7208.29|7208.29|7205.33|7205.33|0
1642080900000|2022-01-13 13:35:00|7206.11|7206.11|7202.65|7202.65|7206.11|7206.11|7201.35|7201.35|0
1642081200000|2022-01-13 13:40:00|7202.46|7202.46|7202.65|7202.65|7204|7204|7202.05|7202.05|0
1642081500000|2022-01-13 13:45:00|7202.87|7202.87|7202.59|7202.59|7204.3|7204.3|7202.59|7202.59|0
1642081800000|2022-01-13 13:50:00|7203.55|7203.55|7204.37|7204.37|7205.7|7205.7|7203.35|7203.35|0
1642082100000|2022-01-13 13:55:00|7204.87|7204.87|7203.87|7203.87|7204.87|7204.87|7203.23|7203.23|0
1642082400000|2022-01-13 14:00:00|7203.55|7203.55|7210.67|7210.67|7210.67|7210.67|7202.91|7202.91|0
1642082700000|2022-01-13 14:05:00|7210.99|7210.99|7213.28|7213.28|7213.28|7213.28|7210.41|7210.41|0
1642083000000|2022-01-13 14:10:00|7212.92|7212.92|7212.02|7212.02|7214.12|7214.12|7211.7|7211.7|0
1642083300000|2022-01-13 14:15:00|7212.38|7212.38|7209.08|7209.08|7213.71|7213.71|7209.08|7209.08|0
1642083600000|2022-01-13 14:20:00|7209.46|7209.46|7211.75|7211.75|7212.13|7212.13|7209.46|7209.46|0
1642083900000|2022-01-13 14:25:00|7211.37|7211.37|7211.31|7211.31|7211.92|7211.92|7208.69|7208.69|0
1642084200000|2022-01-13 14:30:00|7211.5|7211.5|7212.94|7212.94|7214.32|7214.32|7210.72|7210.72|0
1642084500000|2022-01-13 14:35:00|7211.93|7211.93|7210.7|7210.7|7213.12|7213.12|7208.27|7208.27|0
1642084800000|2022-01-13 14:40:00|7210.07|7210.07|7203.17|7203.17|7210.07|7210.07|7203.17|7203.17|0
1642085100000|2022-01-13 14:45:00|7203.49|7203.49|7203.06|7203.06|7205.61|7205.61|7203.06|7203.06|0
1642085400000|2022-01-13 14:50:00|7202.71|7202.71|7204.6|7204.6|7204.6|7204.6|7200.43|7200.43|0
1642085700000|2022-01-13 14:55:00|7204.78|7204.78|7203.83|7203.83|7206.03|7206.03|7202.26|7202.26|0
1642086000000|2022-01-13 15:00:00|7204.19|7204.19|7198.71|7198.71|7205.92|7205.92|7198.35|7198.35|0
1642086300000|2022-01-13 15:05:00|7198.41|7198.41|7198.33|7198.33|7200.35|7200.35|7197.78|7197.78|0
1642086600000|2022-01-13 15:10:00|7198.15|7198.15|7196.21|7196.21|7199.86|7199.86|7195.53|7195.53|0
1642086900000|2022-01-13 15:15:00|7195.57|7195.57|7186.16|7186.16|7195.57|7195.57|7186.16|7186.16|0
1642087200000|2022-01-13 15:20:00|7186.66|7186.66|7181.62|7181.62|7188.26|7188.26|7181.62|7181.62|0
1642087500000|2022-01-13 15:25:00|7181.91|7181.91|7171.95|7171.95|7181.91|7181.91|7171.48|7171.48|0
1642087800000|2022-01-13 15:30:00|7171.64|7171.64|7163.81|7163.81|7171.64|7171.64|7163.09|7163.09|0
1642088100000|2022-01-13 15:35:00|7163.45|7163.45|7155.65|7155.65|7165.39|7165.39|7154.83|7154.83|0
1642088400000|2022-01-13 15:40:00|7155.84|7155.84|7146.23|7146.23|7157.35|7157.35|7146.17|7146.17|0
1642088700000|2022-01-13 15:45:00|7146.61|7146.61|7149.31|7149.31|7150.79|7150.79|7146.2|7146.2|0
1642089000000|2022-01-13 15:50:00|7148.67|7148.67|7148.37|7148.37|7148.67|7148.67|7143.44|7143.44|0
1642089300000|2022-01-13 15:55:00|7148.86|7148.86|7155.39|7155.39|7155.9|7155.9|7148.23|7148.23|0
1642089600000|2022-01-13 16:00:00|7156.27|7156.27|7155.21|7155.21|7158.11|7158.11|7153.62|7153.62|0
1642089900000|2022-01-13 16:05:00|7156.2|7156.2|7160.94|7160.94|7160.94|7160.94|7155.88|7155.88|0
1642090200000|2022-01-13 16:10:00|7160.56|7160.56|7162.2|7162.2|7164.25|7164.25|7158.45|7158.45|0
1642090500000|2022-01-13 16:15:00|7161.88|7161.88|7163.16|7163.16|7165.94|7165.94|7161.74|7161.74|0
1642090800000|2022-01-13 16:20:00|7162.84|7162.84|7167.89|7167.89|7169.48|7169.48|7162.84|7162.84|0
1642091100000|2022-01-13 16:25:00|7167.4|7167.4|7179.67|7179.67|7180.03|7180.03|7166.95|7166.95|0
1642148100000|2022-01-14 08:15:00|7123.66|7123.66|7130.75|7130.75|7134.25|7134.25|7120.01|7120.01|0
1642148400000|2022-01-14 08:20:00|7131.38|7131.38|7137.74|7137.74|7137.74|7137.74|7129.91|7129.91|0
1642148700000|2022-01-14 08:25:00|7138.38|7138.38|7145.37|7145.37|7145.73|7145.73|7135.91|7135.91|0
1642149000000|2022-01-14 08:30:00|7146.5|7146.5|7155.48|7155.48|7156.92|7156.92|7145.78|7145.78|0
1642149300000|2022-01-14 08:35:00|7155.98|7155.98|7160.96|7160.96|7161.32|7161.32|7155.98|7155.98|0
1642149600000|2022-01-14 08:40:00|7161.18|7161.18|7154.55|7154.55|7161.39|7161.39|7152.08|7152.08|0
1642149900000|2022-01-14 08:45:00|7153.96|7153.96|7150.06|7150.06|7159.25|7159.25|7149.77|7149.77|0
1642150200000|2022-01-14 08:50:00|7149.74|7149.74|7146.73|7146.73|7150.9|7150.9|7144.54|7144.54|0
1642150500000|2022-01-14 08:55:00|7146.54|7146.54|7139.9|7139.9|7146.54|7146.54|7139.9|7139.9|0
1642150800000|2022-01-14 09:00:00|7140.12|7140.12|7143.95|7143.95|7144.63|7144.63|7136.48|7136.48|0
1642151100000|2022-01-14 09:05:00|7144.44|7144.44|7140.26|7140.26|7144.44|7144.44|7139.79|7139.79|0
1642151400000|2022-01-14 09:10:00|7139.55|7139.55|7140.67|7140.67|7141.03|7141.03|7138.8|7138.8|0
1642151700000|2022-01-14 09:15:00|7140.49|7140.49|7137.38|7137.38|7141.25|7141.25|7136.9|7136.9|0
1642152000000|2022-01-14 09:20:00|7137.02|7137.02|7138.1|7138.1|7143.99|7143.99|7137.02|7137.02|0
1642152300000|2022-01-14 09:25:00|7137.81|7137.81|7137.79|7137.79|7137.81|7137.81|7125.83|7125.83|0
1642152600000|2022-01-14 09:30:00|7138.29|7138.29|7149.8|7149.8|7150.16|7150.16|7138.29|7138.29|0
1642152900000|2022-01-14 09:35:00|7150.51|7150.51|7149.48|7149.48|7153.72|7153.72|7148.85|7148.85|0
1642153200000|2022-01-14 09:40:00|7149.1|7149.1|7150.16|7150.16|7150.87|7150.87|7148.43|7148.43|0
1642153500000|2022-01-14 09:45:00|7149.17|7149.17|7153.15|7153.15|7154.34|7154.34|7148.77|7148.77|0
1642153800000|2022-01-14 09:50:00|7152.8|7152.8|7145.06|7145.06|7152.8|7152.8|7144.87|7144.87|0
1642154100000|2022-01-14 09:55:00|7146.05|7146.05|7143.3|7143.3|7146.37|7146.37|7143.23|7143.23|0
1642154400000|2022-01-14 10:00:00|7142.8|7142.8|7136.95|7136.95|7142.86|7142.86|7136.95|7136.95|0
1642154700000|2022-01-14 10:05:00|7136.19|7136.19|7137.21|7137.21|7138.83|7138.83|7135.36|7135.36|0
1642155000000|2022-01-14 10:10:00|7137.96|7137.96|7133.24|7133.24|7137.96|7137.96|7131.8|7131.8|0
1642155300000|2022-01-14 10:15:00|7131.76|7131.76|7130.85|7130.85|7132.37|7132.37|7130.45|7130.45|0
1642155600000|2022-01-14 10:20:00|7131.23|7131.23|7131.21|7131.21|7132.27|7132.27|7128.22|7128.22|0
1642155900000|2022-01-14 10:25:00|7130.91|7130.91|7125.11|7125.11|7130.91|7130.91|7125.11|7125.11|0
1642156200000|2022-01-14 10:30:00|7124.79|7124.79|7129.16|7129.16|7129.16|7129.16|7123.11|7123.11|0
1642156500000|2022-01-14 10:35:00|7128.67|7128.67|7127.67|7127.67|7128.67|7128.67|7125.76|7125.76|0
1642156800000|2022-01-14 10:40:00|7128.25|7128.25|7124.78|7124.78|7128.3|7128.3|7123.65|7123.65|0
1642157100000|2022-01-14 10:45:00|7124.4|7124.4|7122.11|7122.11|7124.4|7124.4|7121.86|7121.86|0
1642157400000|2022-01-14 10:50:00|7121.8|7121.8|7115.47|7115.47|7121.8|7121.8|7115.09|7115.09|0
1642157700000|2022-01-14 10:55:00|7114.76|7114.76|7110.94|7110.94|7114.76|7114.76|7110.26|7110.26|0
1642158000000|2022-01-14 11:00:00|7109.35|7109.35|7113.71|7113.71|7113.71|7113.71|7108.15|7108.15|0
1642158300000|2022-01-14 11:05:00|7114.07|7114.07|7111.81|7111.81|7115.02|7115.02|7111.81|7111.81|0
1642158600000|2022-01-14 11:10:00|7112.16|7112.16|7114.93|7114.93|7115.9|7115.9|7112.16|7112.16|0
1642158900000|2022-01-14 11:15:00|7114.74|7114.74|7115.4|7115.4|7115.4|7115.4|7113.24|7113.24|0
1642159200000|2022-01-14 11:20:00|7116.11|7116.11|7114.56|7114.56|7116.66|7116.66|7114.56|7114.56|0
1642159500000|2022-01-14 11:25:00|7114.92|7114.92|7111.54|7111.54|7115.28|7115.28|7110.73|7110.73|0
1642159800000|2022-01-14 11:30:00|7111.16|7111.16|7108.38|7108.38|7111.16|7111.16|7107.31|7107.31|0
1642160100000|2022-01-14 11:35:00|7108|7108|7108.18|7108.18|7110.02|7110.02|7106.9|7106.9|0
1642160400000|2022-01-14 11:40:00|7107.54|7107.54|7105.3|7105.3|7107.54|7107.54|7104.53|7104.53|0
1642160700000|2022-01-14 11:45:00|7104.94|7104.94|7108.5|7108.5|7110.71|7110.71|7103.8|7103.8|0
1642161000000|2022-01-14 11:50:00|7108.88|7108.88|7109.03|7109.03|7109.03|7109.03|7106.67|7106.67|0
1642161300000|2022-01-14 11:55:00|7109.41|7109.41|7102.4|7102.4|7109.41|7109.41|7102.4|7102.4|0
1642161600000|2022-01-14 12:00:00|7103.16|7103.16|7096.21|7096.21|7103.16|7103.16|7096.21|7096.21|0
1642161900000|2022-01-14 12:05:00|7096.59|7096.59|7091.26|7091.26|7097.07|7097.07|7091.26|7091.26|0
1642162200000|2022-01-14 12:10:00|7091.82|7091.82|7093.33|7093.33|7094.68|7094.68|7090.23|7090.23|0
1642162500000|2022-01-14 12:15:00|7092.34|7092.34|7090.74|7090.74|7093.93|7093.93|7090.63|7090.63|0
1642162800000|2022-01-14 12:20:00|7090.38|7090.38|7091.41|7091.41|7092.49|7092.49|7088.79|7088.79|0
1642163100000|2022-01-14 12:25:00|7090.42|7090.42|7083.79|7083.79|7090.9|7090.9|7083.79|7083.79|0
1642163400000|2022-01-14 12:30:00|7084.17|7084.17|7084.09|7084.09|7085.58|7085.58|7082.38|7082.38|0
1642163700000|2022-01-14 12:35:00|7083.74|7083.74|7085.13|7085.13|7086.51|7086.51|7083.55|7083.55|0
1642164000000|2022-01-14 12:40:00|7084.94|7084.94|7083.31|7083.31|7085.7|7085.7|7083.11|7083.11|0
1642164300000|2022-01-14 12:45:00|7083.1|7083.1|7087.57|7087.57|7087.57|7087.57|7082.74|7082.74|0
1642164600000|2022-01-14 12:50:00|7086.22|7086.22|7088.5|7088.5|7089.4|7089.4|7086.22|7086.22|0
1642164900000|2022-01-14 12:55:00|7088.15|7088.15|7085.04|7085.04|7089.36|7089.36|7085.04|7085.04|0
1642165200000|2022-01-14 13:00:00|7084.66|7084.66|7086.03|7086.03|7086.89|7086.89|7082.14|7082.14|0
1642165500000|2022-01-14 13:05:00|7086.53|7086.53|7091.81|7091.81|7091.81|7091.81|7086.53|7086.53|0
1642165800000|2022-01-14 13:10:00|7091.43|7091.43|7089.28|7089.28|7091.74|7091.74|7088.47|7088.47|0
1642166100000|2022-01-14 13:15:00|7088.93|7088.93|7087.4|7087.4|7091.17|7091.17|7086.3|7086.3|0
1642166400000|2022-01-14 13:20:00|7087.59|7087.59|7087.38|7087.38|7089.24|7089.24|7087.16|7087.16|0
1642166700000|2022-01-14 13:25:00|7086.42|7086.42|7090.43|7090.43|7090.43|7090.43|7086.11|7086.11|0
1642167000000|2022-01-14 13:30:00|7089.93|7089.93|7091.84|7091.84|7092.97|7092.97|7089.75|7089.75|0
1642167300000|2022-01-14 13:35:00|7092.05|7092.05|7091.2|7091.2|7092.76|7092.76|7090.82|7090.82|0
1642167600000|2022-01-14 13:40:00|7092.15|7092.15|7094.6|7094.6|7094.6|7094.6|7091.99|7091.99|0
1642167900000|2022-01-14 13:45:00|7095.31|7095.31|7088.57|7088.57|7097.23|7097.23|7088.57|7088.57|0
1642168200000|2022-01-14 13:50:00|7087.58|7087.58|7087.29|7087.29|7088.43|7088.43|7085.46|7085.46|0
1642168500000|2022-01-14 13:55:00|7087.67|7087.67|7082.01|7082.01|7088.02|7088.02|7082.01|7082.01|0
1642168800000|2022-01-14 14:00:00|7081.72|7081.72|7088.54|7088.54|7088.54|7088.54|7081.18|7081.18|0
1642169100000|2022-01-14 14:05:00|7089.12|7089.12|7092.17|7092.17|7094.05|7094.05|7088.81|7088.81|0
1642169400000|2022-01-14 14:10:00|7091.68|7091.68|7093.75|7093.75|7094.11|7094.11|7090.46|7090.46|0
1642169700000|2022-01-14 14:15:00|7093.96|7093.96|7089.86|7089.86|7094.36|7094.36|7089.86|7089.86|0
1642170000000|2022-01-14 14:20:00|7090.57|7090.57|7093.15|7093.15|7093.44|7093.44|7088.62|7088.62|0
1642170300000|2022-01-14 14:25:00|7094.1|7094.1|7088.69|7088.69|7095.98|7095.98|7088.69|7088.69|0
1642170600000|2022-01-14 14:30:00|7088.31|7088.31|7081.17|7081.17|7090.73|7090.73|7080.06|7080.06|0
1642170900000|2022-01-14 14:35:00|7080.46|7080.46|7093.44|7093.44|7093.76|7093.76|7080.46|7080.46|0
1642171200000|2022-01-14 14:40:00|7093.09|7093.09|7095.15|7095.15|7095.78|7095.78|7089.28|7089.28|0
1642171500000|2022-01-14 14:45:00|7095.86|7095.86|7101.87|7101.87|7107.98|7107.98|7095.86|7095.86|0
1642171800000|2022-01-14 14:50:00|7101.16|7101.16|7101.8|7101.8|7101.97|7101.97|7098.78|7098.78|0
1642172100000|2022-01-14 14:55:00|7102.3|7102.3|7110.9|7110.9|7111.61|7111.61|7102.3|7102.3|0
1642172400000|2022-01-14 15:00:00|7110.54|7110.54|7107.06|7107.06|7110.92|7110.92|7104.28|7104.28|0
1642172700000|2022-01-14 15:05:00|7106.3|7106.3|7115.29|7115.29|7116.34|7116.34|7106.3|7106.3|0
1642173000000|2022-01-14 15:10:00|7114.99|7114.99|7107.03|7107.03|7116.55|7116.55|7107.03|7107.03|0
1642173300000|2022-01-14 15:15:00|7107.4|7107.4|7109.28|7109.28|7109.28|7109.28|7103.22|7103.22|0
1642173600000|2022-01-14 15:20:00|7108.92|7108.92|7099.77|7099.77|7108.92|7108.92|7099.22|7099.22|0
1642173900000|2022-01-14 15:25:00|7100.08|7100.08|7099.4|7099.4|7102.25|7102.25|7098.97|7098.97|0
1642174200000|2022-01-14 15:30:00|7098.91|7098.91|7094.68|7094.68|7098.91|7098.91|7093.25|7093.25|0
1642174500000|2022-01-14 15:35:00|7094.49|7094.49|7089.8|7089.8|7095.48|7095.48|7089.3|7089.3|0
1642174800000|2022-01-14 15:40:00|7089.41|7089.41|7080.53|7080.53|7089.41|7089.41|7080.15|7080.15|0
1642175100000|2022-01-14 15:45:00|7080.11|7080.11|7084.55|7084.55|7085.55|7085.55|7078.55|7078.55|0
1642175400000|2022-01-14 15:50:00|7084.73|7084.73|7080.02|7080.02|7085.05|7085.05|7079.63|7079.63|0
1642175700000|2022-01-14 15:55:00|7079.63|7079.63|7080.08|7080.08|7080.64|7080.64|7078.15|7078.15|0
1642176000000|2022-01-14 16:00:00|7079.89|7079.89|7079.41|7079.41|7084.26|7084.26|7078.77|7078.77|0
1642176300000|2022-01-14 16:05:00|7078.91|7078.91|7074.71|7074.71|7078.91|7078.91|7073.32|7073.32|0
1642176600000|2022-01-14 16:10:00|7075.09|7075.09|7075.96|7075.96|7076.15|7076.15|7073.4|7073.4|0
1642176900000|2022-01-14 16:15:00|7075.64|7075.64|7068.96|7068.96|7075.64|7075.64|7068.96|7068.96|0
1642177200000|2022-01-14 16:20:00|7068.32|7068.32|7069.45|7069.45|7069.45|7069.45|7067.04|7067.04|0
1642177500000|2022-01-14 16:25:00|7070.09|7070.09|7068.74|7068.74|7071.8|7071.8|7068.31|7068.31|0
1642407300000|2022-01-17 08:15:00|7109.21|7109.21|7115.31|7115.31|7117.81|7117.81|7108.35|7108.35|0
1642407600000|2022-01-17 08:20:00|7118.78|7118.78|7121.96|7121.96|7124.33|7124.33|7118.78|7118.78|0
1642407900000|2022-01-17 08:25:00|7122.34|7122.34|7125.36|7125.36|7125.36|7125.36|7120.13|7120.13|0
1642408200000|2022-01-17 08:30:00|7124.29|7124.29|7122.09|7122.09|7124.29|7124.29|7120|7120|0
1642408500000|2022-01-17 08:35:00|7120.81|7120.81|7122.31|7122.31|7125.78|7125.78|7120.18|7120.18|0
1642408800000|2022-01-17 08:40:00|7121.55|7121.55|7126.26|7126.26|7127.33|7127.33|7120.69|7120.69|0
1642409100000|2022-01-17 08:45:00|7127.02|7127.02|7129.22|7129.22|7130.12|7130.12|7124.68|7124.68|0
1642409400000|2022-01-17 08:50:00|7129.51|7129.51|7128.84|7128.84|7131.1|7131.1|7126.08|7126.08|0
1642409700000|2022-01-17 08:55:00|7128.08|7128.08|7128.36|7128.36|7131.33|7131.33|7125.51|7125.51|0
1642410000000|2022-01-17 09:00:00|7126.93|7126.93|7128.45|7128.45|7130.88|7130.88|7126.22|7126.22|0
1642410300000|2022-01-17 09:05:00|7128.74|7128.74|7128.02|7128.02|7129.1|7129.1|7125.76|7125.76|0
1642410600000|2022-01-17 09:10:00|7127.45|7127.45|7129.87|7129.87|7130.16|7130.16|7127.45|7127.45|0
1642410900000|2022-01-17 09:15:00|7129.49|7129.49|7131.88|7131.88|7131.99|7131.99|7127.52|7127.52|0
1642411200000|2022-01-17 09:20:00|7132.38|7132.38|7129.58|7129.58|7132.38|7132.38|7127.2|7127.2|0
1642411500000|2022-01-17 09:25:00|7129.29|7129.29|7131.93|7131.93|7131.93|7131.93|7125.86|7125.86|0
1642411800000|2022-01-17 09:30:00|7132.31|7132.31|7140.02|7140.02|7140.02|7140.02|7132.31|7132.31|0
1642412100000|2022-01-17 09:35:00|7140.4|7140.4|7141.3|7141.3|7145.15|7145.15|7140.4|7140.4|0
1642412400000|2022-01-17 09:40:00|7141.8|7141.8|7140.94|7140.94|7142.5|7142.5|7139.13|7139.13|0
1642412700000|2022-01-17 09:45:00|7140.58|7140.58|7137.48|7137.48|7141.22|7141.22|7136.59|7136.59|0
1642413000000|2022-01-17 09:50:00|7138.24|7138.24|7130.86|7130.86|7138.61|7138.61|7130.86|7130.86|0
1642413300000|2022-01-17 09:55:00|7129.08|7129.08|7129.07|7129.07|7129.08|7129.08|7126.08|7126.08|0
1642413600000|2022-01-17 10:00:00|7128.31|7128.31|7127.92|7127.92|7129.35|7129.35|7125.66|7125.66|0
1642413900000|2022-01-17 10:05:00|7127.42|7127.42|7134.54|7134.54|7134.54|7134.54|7127.12|7127.12|0
1642414200000|2022-01-17 10:10:00|7134.16|7134.16|7135.08|7135.08|7136.22|7136.22|7132.08|7132.08|0
1642414500000|2022-01-17 10:15:00|7134.09|7134.09|7136.14|7136.14|7136.14|7136.14|7133.5|7133.5|0
1642414800000|2022-01-17 10:20:00|7135.76|7135.76|7139.22|7139.22|7140.36|7140.36|7135.57|7135.57|0
1642415100000|2022-01-17 10:25:00|7139.54|7139.54|7138.07|7138.07|7140.3|7140.3|7138.07|7138.07|0
1642415400000|2022-01-17 10:30:00|7139.06|7139.06|7139.28|7139.28|7140.83|7140.83|7137.15|7137.15|0
1642415700000|2022-01-17 10:35:00|7139.66|7139.66|7135.37|7135.37|7140.85|7140.85|7134.99|7134.99|0
1642416000000|2022-01-17 10:40:00|7136.36|7136.36|7133.61|7133.61|7136.36|7136.36|7131.59|7131.59|0
1642416300000|2022-01-17 10:45:00|7133.25|7133.25|7131.51|7131.51|7133.25|7133.25|7131.51|7131.51|0
1642416600000|2022-01-17 10:50:00|7132.01|7132.01|7130.48|7130.48|7132.46|7132.46|7129.9|7129.9|0
1642416900000|2022-01-17 10:55:00|7131.06|7131.06|7134.29|7134.29|7134.55|7134.55|7131.06|7131.06|0
1642417200000|2022-01-17 11:00:00|7133.54|7133.54|7132.12|7132.12|7136.05|7136.05|7131.44|7131.44|0
1642417500000|2022-01-17 11:05:00|7132.31|7132.31|7129.43|7129.43|7132.31|7132.31|7128.55|7128.55|0
1642417800000|2022-01-17 11:10:00|7129.62|7129.62|7133.48|7133.48|7133.8|7133.8|7128.87|7128.87|0
1642418100000|2022-01-17 11:15:00|7134.42|7134.42|7132.31|7132.31|7134.42|7134.42|7132.31|7132.31|0
1642418400000|2022-01-17 11:20:00|7132.5|7132.5|7131.13|7131.13|7133.38|7133.38|7130.75|7130.75|0
1642418700000|2022-01-17 11:25:00|7130.81|7130.81|7127.31|7127.31|7130.81|7130.81|7127.31|7127.31|0
1642419000000|2022-01-17 11:30:00|7126.96|7126.96|7122.65|7122.65|7127.35|7127.35|7122.65|7122.65|0
1642419300000|2022-01-17 11:35:00|7121.89|7121.89|7120.17|7120.17|7121.89|7121.89|7120.17|7120.17|0
1642419600000|2022-01-17 11:40:00|7121.12|7121.12|7121.63|7121.63|7121.63|7121.63|7119.86|7119.86|0
1642419900000|2022-01-17 11:45:00|7122.02|7122.02|7124.95|7124.95|7125.15|7125.15|7122.02|7122.02|0
1642420200000|2022-01-17 11:50:00|7124.21|7124.21|7130.05|7130.05|7130.05|7130.05|7124.21|7124.21|0
1642420500000|2022-01-17 11:55:00|7130.43|7130.43|7129.91|7129.91|7130.93|7130.93|7129.47|7129.47|0
1642420800000|2022-01-17 12:00:00|7130.2|7130.2|7133.99|7133.99|7133.99|7133.99|7129.55|7129.55|0
1642421100000|2022-01-17 12:05:00|7134.56|7134.56|7133.74|7133.74|7134.57|7134.57|7132.91|7132.91|0
1642421400000|2022-01-17 12:10:00|7133.24|7133.24|7132.65|7132.65|7133.24|7133.24|7130.88|7130.88|0
1642421700000|2022-01-17 12:15:00|7132.84|7132.84|7134.96|7134.96|7135.25|7135.25|7132.2|7132.2|0
1642422000000|2022-01-17 12:20:00|7134.66|7134.66|7138.78|7138.78|7138.78|7138.78|7134.08|7134.08|0
1642422300000|2022-01-17 12:25:00|7138.4|7138.4|7139.71|7139.71|7140.39|7140.39|7138.4|7138.4|0
1642422600000|2022-01-17 12:30:00|7139.22|7139.22|7138.52|7138.52|7140.01|7140.01|7138.52|7138.52|0
1642422900000|2022-01-17 12:35:00|7139.15|7139.15|7142.67|7142.67|7142.67|7142.67|7139.15|7139.15|0
1642423200000|2022-01-17 12:40:00|7142.36|7142.36|7145.38|7145.38|7145.55|7145.55|7141.4|7141.4|0
1642423500000|2022-01-17 12:45:00|7145.73|7145.73|7146.62|7146.62|7146.98|7146.98|7145.52|7145.52|0
1642423800000|2022-01-17 12:50:00|7146.04|7146.04|7144.2|7144.2|7147.12|7147.12|7144.2|7144.2|0
1642424100000|2022-01-17 12:55:00|7144.69|7144.69|7146.68|7146.68|7149.84|7149.84|7144.69|7144.69|0
1642424400000|2022-01-17 13:00:00|7145.92|7145.92|7146.2|7146.2|7146.7|7146.7|7145.36|7145.36|0
1642424700000|2022-01-17 13:05:00|7145.82|7145.82|7145.09|7145.09|7145.82|7145.82|7142.74|7142.74|0
1642425000000|2022-01-17 13:10:00|7145.45|7145.45|7146.88|7146.88|7146.88|7146.88|7145.45|7145.45|0
1642425300000|2022-01-17 13:15:00|7145.61|7145.61|7146.89|7146.89|7146.89|7146.89|7144.29|7144.29|0
1642425600000|2022-01-17 13:20:00|7147.18|7147.18|7145.25|7145.25|7147.66|7147.66|7144.26|7144.26|0
1642425900000|2022-01-17 13:25:00|7144.54|7144.54|7144.45|7144.45|7144.54|7144.54|7144.06|7144.06|0
1642426200000|2022-01-17 13:30:00|7143.95|7143.95|7143.86|7143.86|7144.83|7144.83|7143.13|7143.13|0
1642426500000|2022-01-17 13:35:00|7143.5|7143.5|7143.19|7143.19|7144.32|7144.32|7142.43|7142.43|0
1642426800000|2022-01-17 13:40:00|7142.43|7142.43|7139.25|7139.25|7142.49|7142.49|7138.94|7138.94|0
1642427100000|2022-01-17 13:45:00|7139.63|7139.63|7137.53|7137.53|7140.4|7140.4|7137.53|7137.53|0
1642427400000|2022-01-17 13:50:00|7137.04|7137.04|7135.18|7135.18|7137.99|7137.99|7133.68|7133.68|0
1642427700000|2022-01-17 13:55:00|7135.47|7135.47|7131.49|7131.49|7135.47|7135.47|7131.49|7131.49|0
1642428000000|2022-01-17 14:00:00|7131.87|7131.87|7134.24|7134.24|7135.5|7135.5|7131.43|7131.43|0
1642428300000|2022-01-17 14:05:00|7133.92|7133.92|7131.54|7131.54|7135.8|7135.8|7131.54|7131.54|0
1642428600000|2022-01-17 14:10:00|7131.83|7131.83|7131.41|7131.41|7132.23|7132.23|7131.11|7131.11|0
1642428900000|2022-01-17 14:15:00|7130.77|7130.77|7129.77|7129.77|7133.19|7133.19|7129.77|7129.77|0
1642429200000|2022-01-17 14:20:00|7129.28|7129.28|7130.13|7130.13|7130.13|7130.13|7127.04|7127.04|0
1642429500000|2022-01-17 14:25:00|7129.75|7129.75|7130.09|7130.09|7130.49|7130.49|7129.11|7129.11|0
1642429800000|2022-01-17 14:30:00|7129.9|7129.9|7126.57|7126.57|7129.9|7129.9|7125.57|7125.57|0
1642430100000|2022-01-17 14:35:00|7126.28|7126.28|7130.89|7130.89|7131.21|7131.21|7126.28|7126.28|0
1642430400000|2022-01-17 14:40:00|7130.6|7130.6|7128.03|7128.03|7130.92|7130.92|7128.03|7128.03|0
1642430700000|2022-01-17 14:45:00|7128.39|7128.39|7125.06|7125.06|7129.19|7129.19|7124.8|7124.8|0
1642431000000|2022-01-17 14:50:00|7124.57|7124.57|7129.7|7129.7|7129.7|7129.7|7124.57|7124.57|0
1642431300000|2022-01-17 14:55:00|7130.84|7130.84|7133.88|7133.88|7133.88|7133.88|7128.23|7128.23|0
1642431600000|2022-01-17 15:00:00|7134.65|7134.65|7134.56|7134.56|7135.85|7135.85|7133.42|7133.42|0
1642431900000|2022-01-17 15:05:00|7135.32|7135.32|7138.36|7138.36|7141.25|7141.25|7134.31|7134.31|0
1642432200000|2022-01-17 15:10:00|7138.55|7138.55|7137.25|7137.25|7138.92|7138.92|7136.15|7136.15|0
1642432500000|2022-01-17 15:15:00|7137.06|7137.06|7134.74|7134.74|7137.55|7137.55|7134.48|7134.48|0
1642432800000|2022-01-17 15:20:00|7134.36|7134.36|7132.45|7132.45|7134.77|7134.77|7132.13|7132.13|0
1642433100000|2022-01-17 15:25:00|7132.13|7132.13|7133.93|7133.93|7134.57|7134.57|7131.75|7131.75|0
1642433400000|2022-01-17 15:30:00|7133.56|7133.56|7129.64|7129.64|7133.56|7133.56|7129.32|7129.32|0
1642433700000|2022-01-17 15:35:00|7129.96|7129.96|7130.86|7130.86|7131.72|7131.72|7129.58|7129.58|0
1642434000000|2022-01-17 15:40:00|7131.36|7131.36|7130.8|7130.8|7132.46|7132.46|7130.8|7130.8|0
1642434300000|2022-01-17 15:45:00|7130.21|7130.21|7127.76|7127.76|7130.56|7130.56|7127.57|7127.57|0
1642434600000|2022-01-17 15:50:00|7128.14|7128.14|7127.58|7127.58|7128.63|7128.63|7126.45|7126.45|0
1642434900000|2022-01-17 15:55:00|7127.2|7127.2|7129.03|7129.03|7129.35|7129.35|7125.83|7125.83|0
1642435200000|2022-01-17 16:00:00|7130.02|7130.02|7127.16|7127.16|7130.53|7130.53|7127.16|7127.16|0
1642435500000|2022-01-17 16:05:00|7128.15|7128.15|7126.13|7126.13|7129.04|7129.04|7126.13|7126.13|0
1642435800000|2022-01-17 16:10:00|7126.77|7126.77|7128.63|7128.63|7128.92|7128.92|7126.51|7126.51|0
1642436100000|2022-01-17 16:15:00|7128.25|7128.25|7126.81|7126.81|7128.25|7128.25|7126.17|7126.17|0
1642436400000|2022-01-17 16:20:00|7127.19|7127.19|7128.7|7128.7|7128.7|7128.7|7124.72|7124.72|0
1642436700000|2022-01-17 16:25:00|7129.4|7129.4|7129.46|7129.46|7130.53|7130.53|7127.48|7127.48|0
1642493700000|2022-01-18 08:15:00|7067.08|7067.08|7063.06|7063.06|7068.99|7068.99|7060.63|7060.63|0
1642494000000|2022-01-18 08:20:00|7063.99|7063.99|7055.06|7055.06|7065.22|7065.22|7054.07|7054.07|0
1642494300000|2022-01-18 08:25:00|7055.62|7055.62|7049.04|7049.04|7057.63|7057.63|7048.75|7048.75|0
1642494600000|2022-01-18 08:30:00|7049.53|7049.53|7038.68|7038.68|7049.53|7049.53|7038.31|7038.31|0
1642494900000|2022-01-18 08:35:00|7040.17|7040.17|7042.67|7042.67|7045.83|7045.83|7040.17|7040.17|0
1642495200000|2022-01-18 08:40:00|7043.54|7043.54|7046.35|7046.35|7049.4|7049.4|7043.54|7043.54|0
1642495500000|2022-01-18 08:45:00|7046.16|7046.16|7037.78|7037.78|7046.56|7046.56|7035.04|7035.04|0
1642495800000|2022-01-18 08:50:00|7037.43|7037.43|7039.86|7039.86|7039.86|7039.86|7036.05|7036.05|0
1642496100000|2022-01-18 08:55:00|7040.61|7040.61|7037.61|7037.61|7041.48|7041.48|7037.61|7037.61|0
1642496400000|2022-01-18 09:00:00|7037.42|7037.42|7029.4|7029.4|7037.42|7037.42|7028.85|7028.85|0
1642496700000|2022-01-18 09:05:00|7029.21|7029.21|7023.07|7023.07|7029.21|7029.21|7022.83|7022.83|0
1642497000000|2022-01-18 09:10:00|7024.06|7024.06|7025.98|7025.98|7028.52|7028.52|7024.06|7024.06|0
1642497300000|2022-01-18 09:15:00|7025.03|7025.03|7018.65|7018.65|7025.03|7025.03|7015.79|7015.79|0
1642497600000|2022-01-18 09:20:00|7019.14|7019.14|7019.25|7019.25|7023.01|7023.01|7019.14|7019.14|0
1642497900000|2022-01-18 09:25:00|7018.87|7018.87|7022.33|7022.33|7022.68|7022.68|7016.53|7016.53|0
1642498200000|2022-01-18 09:30:00|7021.94|7021.94|7021.52|7021.52|7023.52|7023.52|7020.38|7020.38|0
1642498500000|2022-01-18 09:35:00|7021.14|7021.14|7008.29|7008.29|7021.14|7021.14|7008|7008|0
1642498800000|2022-01-18 09:40:00|7007.58|7007.58|7004.6|7004.6|7007.58|7007.58|7000.12|7000.12|0
1642499100000|2022-01-18 09:45:00|7004.79|7004.79|7019.31|7019.31|7021.29|7021.29|7004.41|7004.41|0
1642499400000|2022-01-18 09:50:00|7018.94|7018.94|7018.52|7018.52|7021.61|7021.61|7017.85|7017.85|0
1642499700000|2022-01-18 09:55:00|7018.71|7018.71|7012.28|7012.28|7018.71|7018.71|7009.6|7009.6|0
1642500000000|2022-01-18 10:00:00|7011.57|7011.57|7004.94|7004.94|7012.8|7012.8|7004.22|7004.22|0
1642500300000|2022-01-18 10:05:00|7004.62|7004.62|7002.57|7002.57|7004.62|7004.62|6997.86|6997.86|0
1642500600000|2022-01-18 10:10:00|7002.22|7002.22|7003.77|7003.77|7005.06|7005.06|7001.06|7001.06|0
1642500900000|2022-01-18 10:15:00|7003.41|7003.41|6999.92|6999.92|7003.84|7003.84|6999.87|6999.87|0
1642501200000|2022-01-18 10:20:00|7001.34|7001.34|7005.97|7005.97|7005.97|7005.97|7000.16|7000.16|0
1642501500000|2022-01-18 10:25:00|7006.53|7006.53|7017.08|7017.08|7018.14|7018.14|7006.53|7006.53|0
1642501800000|2022-01-18 10:30:00|7015.25|7015.25|7014.39|7014.39|7015.25|7015.25|7011.86|7011.86|0
1642502100000|2022-01-18 10:35:00|7015.08|7015.08|7012.03|7012.03|7016.15|7016.15|7011.65|7011.65|0
1642502400000|2022-01-18 10:40:00|7012.02|7012.02|7010.44|7010.44|7013.3|7013.3|7009.91|7009.91|0
1642502700000|2022-01-18 10:45:00|7009.86|7009.86|7004.14|7004.14|7009.86|7009.86|7004.03|7004.03|0
1642503000000|2022-01-18 10:50:00|7004.5|7004.5|7006.62|7006.62|7006.62|7006.62|7004.5|7004.5|0
1642503300000|2022-01-18 10:55:00|7007.11|7007.11|7007.76|7007.76|7007.76|7007.76|7004.53|7004.53|0
1642503600000|2022-01-18 11:00:00|7008.12|7008.12|7002.84|7002.84|7008.12|7008.12|7002.65|7002.65|0
1642503900000|2022-01-18 11:05:00|7002.48|7002.48|6998.18|6998.18|7002.48|7002.48|6996.69|6996.69|0
1642504200000|2022-01-18 11:10:00|6997.04|6997.04|6997.61|6997.61|6997.68|6997.68|6996.54|6996.54|0
1642504500000|2022-01-18 11:15:00|6998.1|6998.1|7002.7|7002.7|7003.05|7003.05|6997.79|6997.79|0
1642504800000|2022-01-18 11:20:00|7002.34|7002.34|6994.11|6994.11|7002.34|7002.34|6994.11|6994.11|0
1642505100000|2022-01-18 11:25:00|6995.18|6995.18|7002.78|7002.78|7002.78|7002.78|6994.82|6994.82|0
1642505400000|2022-01-18 11:30:00|7002.49|7002.49|7001.34|7001.34|7003.24|7003.24|7001.34|7001.34|0
1642505700000|2022-01-18 11:35:00|7001.72|7001.72|7003.75|7003.75|7003.75|7003.75|7001.34|7001.34|0
1642506000000|2022-01-18 11:40:00|7004.13|7004.13|7001.93|7001.93|7004.51|7004.51|7001.88|7001.88|0
1642506300000|2022-01-18 11:45:00|7002.12|7002.12|7000.38|7000.38|7002.71|7002.71|7000.38|7000.38|0
1642506600000|2022-01-18 11:50:00|6999.74|6999.74|6995.37|6995.37|6999.93|6999.93|6994.72|6994.72|0
1642506900000|2022-01-18 11:55:00|6995.68|6995.68|6997.3|6997.3|6998.14|6998.14|6995.68|6995.68|0
1642507200000|2022-01-18 12:00:00|6997.62|6997.62|6999|6999|6999.56|6999.56|6997.62|6997.62|0
1642507500000|2022-01-18 12:05:00|6998.27|6998.27|6999.65|6999.65|6999.65|6999.65|6995.68|6995.68|0
1642507800000|2022-01-18 12:10:00|7001.63|7001.63|7000.23|7000.23|7002.24|7002.24|6999|6999|0
1642508100000|2022-01-18 12:15:00|6999.94|6999.94|6999.78|6999.78|7001.88|7001.88|6999.78|6999.78|0
1642508400000|2022-01-18 12:20:00|7000.15|7000.15|6998.31|6998.31|7003.81|7003.81|6997.75|6997.75|0
1642508700000|2022-01-18 12:25:00|6998.61|6998.61|7000.84|7000.84|7000.84|7000.84|6998.11|6998.11|0
1642509000000|2022-01-18 12:30:00|7000.46|7000.46|7004.32|7004.32|7004.32|7004.32|7000.27|7000.27|0
1642509300000|2022-01-18 12:35:00|7004.67|7004.67|7007.53|7007.53|7008.11|7008.11|7004.67|7004.67|0
1642509600000|2022-01-18 12:40:00|7008.67|7008.67|7007.26|7007.26|7009.12|7009.12|7007.26|7007.26|0
1642509900000|2022-01-18 12:45:00|7006.54|7006.54|7002.91|7002.91|7006.54|7006.54|7002.91|7002.91|0
1642510200000|2022-01-18 12:50:00|7002.2|7002.2|6998.51|6998.51|7002.2|7002.2|6997.59|6997.59|0
1642510500000|2022-01-18 12:55:00|6997.75|6997.75|6999.93|6999.93|7001.23|7001.23|6996.62|6996.62|0
1642510800000|2022-01-18 13:00:00|7000.22|7000.22|7002.59|7002.59|7002.95|7002.95|6999.77|6999.77|0
1642511100000|2022-01-18 13:05:00|7002.88|7002.88|7005.88|7005.88|7006.38|7006.38|7001.86|7001.86|0
1642511400000|2022-01-18 13:10:00|7006.6|7006.6|7007.88|7007.88|7009.53|7009.53|7006.6|7006.6|0
1642511700000|2022-01-18 13:15:00|7007.56|7007.56|7009.59|7009.59|7009.59|7009.59|7004.74|7004.74|0
1642512000000|2022-01-18 13:20:00|7009.21|7009.21|7005.72|7005.72|7010.33|7010.33|7005.72|7005.72|0
1642512300000|2022-01-18 13:25:00|7006.04|7006.04|7005.22|7005.22|7006.35|7006.35|7005.22|7005.22|0
1642512600000|2022-01-18 13:30:00|7005.03|7005.03|7009.17|7009.17|7009.17|7009.17|7005.03|7005.03|0
1642512900000|2022-01-18 13:35:00|7008.46|7008.46|7004.6|7004.6|7008.46|7008.46|7004.6|7004.6|0
1642513200000|2022-01-18 13:40:00|7004.31|7004.31|6998.87|6998.87|7004.6|7004.6|6998.49|6998.49|0
1642513500000|2022-01-18 13:45:00|6999.25|6999.25|7001.66|7001.66|7001.66|7001.66|6998.47|6998.47|0
1642513800000|2022-01-18 13:50:00|7001.02|7001.02|7002.29|7002.29|7003.05|7003.05|7001.02|7001.02|0
1642514100000|2022-01-18 13:55:00|7002.67|7002.67|7003.11|7003.11|7003.11|7003.11|7001.59|7001.59|0
1642514400000|2022-01-18 14:00:00|7003.43|7003.43|7003.95|7003.95|7005.94|7005.94|7001.7|7001.7|0
1642514700000|2022-01-18 14:05:00|7004.27|7004.27|7002.41|7002.41|7004.27|7004.27|7001.01|7001.01|0
1642515000000|2022-01-18 14:10:00|7002.6|7002.6|7001.88|7001.88|7005.96|7005.96|7001.88|7001.88|0
1642515300000|2022-01-18 14:15:00|7001.59|7001.59|7003.42|7003.42|7003.88|7003.88|7000.19|7000.19|0
1642515600000|2022-01-18 14:20:00|7003.04|7003.04|6998.03|6998.03|7003.04|7003.04|6998.03|6998.03|0
1642515900000|2022-01-18 14:25:00|6998.21|6998.21|6995.16|6995.16|6999.73|6999.73|6994.66|6994.66|0
1642516200000|2022-01-18 14:30:00|6995.54|6995.54|6992.04|6992.04|6996.17|6996.17|6992.04|6992.04|0
1642516500000|2022-01-18 14:35:00|6991.85|6991.85|6993.45|6993.45|6994.58|6994.58|6990.03|6990.03|0
1642516800000|2022-01-18 14:40:00|6992.39|6992.39|6995|6995|6995.97|6995.97|6988.7|6988.7|0
1642517100000|2022-01-18 14:45:00|6995.5|6995.5|6984.06|6984.06|6995.5|6995.5|6981.28|6981.28|0
1642517400000|2022-01-18 14:50:00|6984.35|6984.35|6987.8|6987.8|6988.85|6988.85|6982.6|6982.6|0
1642517700000|2022-01-18 14:55:00|6987.41|6987.41|6991.37|6991.37|6991.37|6991.37|6980.22|6980.22|0
1642518000000|2022-01-18 15:00:00|6991.05|6991.05|6992.47|6992.47|6993.19|6993.19|6987.77|6987.77|0
1642518300000|2022-01-18 15:05:00|6992.96|6992.96|7014|7014|7014|7014|6992.96|6992.96|0
1642518600000|2022-01-18 15:10:00|7013.51|7013.51|7012.84|7012.84|7015.43|7015.43|7011.49|7011.49|0
1642518900000|2022-01-18 15:15:00|7012.09|7012.09|7013.13|7013.13|7021.74|7021.74|7011.77|7011.77|0
1642519200000|2022-01-18 15:20:00|7012.4|7012.4|7007.98|7007.98|7012.4|7012.4|7007.46|7007.46|0
1642519500000|2022-01-18 15:25:00|7008.37|7008.37|7011.71|7011.71|7011.71|7011.71|7001.74|7001.74|0
1642519800000|2022-01-18 15:30:00|7010.72|7010.72|7003.59|7003.59|7010.72|7010.72|7000.3|7000.3|0
1642520100000|2022-01-18 15:35:00|7003.96|7003.96|6998.31|6998.31|7003.96|7003.96|6995.76|6995.76|0
1642520400000|2022-01-18 15:40:00|6997.73|6997.73|7006.76|7006.76|7006.76|7006.76|6997.73|6997.73|0
1642520700000|2022-01-18 15:45:00|7007.52|7007.52|7005.64|7005.64|7009.81|7009.81|7001.91|7001.91|0
1642521000000|2022-01-18 15:50:00|7004.65|7004.65|7001.99|7001.99|7006.62|7006.62|6998.62|6998.62|0
1642521300000|2022-01-18 15:55:00|7001.7|7001.7|7005.56|7005.56|7005.59|7005.59|7001.11|7001.11|0
1642521600000|2022-01-18 16:00:00|7005.88|7005.88|7005.31|7005.31|7006.09|7006.09|7002.35|7002.35|0
1642521900000|2022-01-18 16:05:00|7004.32|7004.32|7006.04|7006.04|7006.68|7006.68|7003.11|7003.11|0
1642522200000|2022-01-18 16:10:00|7006.4|7006.4|7003.95|7003.95|7006.71|7006.71|7001.62|7001.62|0
1642522500000|2022-01-18 16:15:00|7003.74|7003.74|7010.53|7010.53|7012.5|7012.5|7003.74|7003.74|0
1642522800000|2022-01-18 16:20:00|7009.58|7009.58|7007.34|7007.34|7009.87|7009.87|7007.2|7007.2|0
1642523100000|2022-01-18 16:25:00|7007.13|7007.13|7011.16|7011.16|7013.76|7013.76|7005.22|7005.22|0
1642580100000|2022-01-19 08:15:00|6973.31|6973.31|6963.02|6963.02|6974.32|6974.32|6962.64|6962.64|0
1642580400000|2022-01-19 08:20:00|6964.16|6964.16|6954.95|6954.95|6964.65|6964.65|6954.45|6954.45|0
1642580700000|2022-01-19 08:25:00|6954.36|6954.36|6953.47|6953.47|6954.81|6954.81|6949.3|6949.3|0
1642581000000|2022-01-19 08:30:00|6953.76|6953.76|6949.2|6949.2|6954|6954|6947.27|6947.27|0
1642581300000|2022-01-19 08:35:00|6948.84|6948.84|6954.87|6954.87|6957.12|6957.12|6948.49|6948.49|0
1642581600000|2022-01-19 08:40:00|6954.56|6954.56|6964.55|6964.55|6966.18|6966.18|6952.77|6952.77|0
1642581900000|2022-01-19 08:45:00|6964.74|6964.74|6969.94|6969.94|6974.5|6974.5|6963.92|6963.92|0
1642582200000|2022-01-19 08:50:00|6969.44|6969.44|6971.9|6971.9|6973.17|6973.17|6963.4|6963.4|0
1642582500000|2022-01-19 08:55:00|6971.53|6971.53|6972.05|6972.05|6972.27|6972.27|6965.56|6965.56|0
1642582800000|2022-01-19 09:00:00|6971.68|6971.68|6974.56|6974.56|6974.56|6974.56|6970|6970|0
1642583100000|2022-01-19 09:05:00|6975.31|6975.31|6975.86|6975.86|6977.35|6977.35|6973.41|6973.41|0
1642583400000|2022-01-19 09:10:00|6976.24|6976.24|6973.35|6973.35|6978.64|6978.64|6973.35|6973.35|0
1642583700000|2022-01-19 09:15:00|6973.99|6973.99|6976.49|6976.49|6976.99|6976.99|6972.72|6972.72|0
1642584000000|2022-01-19 09:20:00|6975.54|6975.54|6961.68|6961.68|6975.86|6975.86|6961.68|6961.68|0
1642584300000|2022-01-19 09:25:00|6962.39|6962.39|6957.76|6957.76|6965.21|6965.21|6957.76|6957.76|0
1642584600000|2022-01-19 09:30:00|6957.38|6957.38|6962.21|6962.21|6962.21|6962.21|6953.06|6953.06|0
1642584900000|2022-01-19 09:35:00|6961.57|6961.57|6959.81|6959.81|6962.56|6962.56|6957.68|6957.68|0
1642585200000|2022-01-19 09:40:00|6959.49|6959.49|6970.05|6970.05|6970.62|6970.62|6959.49|6959.49|0
1642585500000|2022-01-19 09:45:00|6969.69|6969.69|6970.4|6970.4|6971.72|6971.72|6965.83|6965.83|0
1642585800000|2022-01-19 09:50:00|6971.36|6971.36|6979.71|6979.71|6979.71|6979.71|6969.25|6969.25|0
1642586100000|2022-01-19 09:55:00|6979.33|6979.33|6991.46|6991.46|6992.63|6992.63|6978.7|6978.7|0
1642586400000|2022-01-19 10:00:00|6991.17|6991.17|6988.49|6988.49|6991.17|6991.17|6988.04|6988.04|0
1642586700000|2022-01-19 10:05:00|6987.93|6987.93|6992.52|6992.52|6993.15|6993.15|6987.17|6987.17|0
1642587000000|2022-01-19 10:10:00|6992.89|6992.89|6984.97|6984.97|6993.25|6993.25|6984.29|6984.29|0
1642587300000|2022-01-19 10:15:00|6985.16|6985.16|6987.28|6987.28|6987.28|6987.28|6984.23|6984.23|0
1642587600000|2022-01-19 10:20:00|6987.6|6987.6|6985.22|6985.22|6988.79|6988.79|6984.92|6984.92|0
1642587900000|2022-01-19 10:25:00|6984.9|6984.9|6983.08|6983.08|6985.24|6985.24|6981.55|6981.55|0
1642588200000|2022-01-19 10:30:00|6982.77|6982.77|6984.26|6984.26|6988.25|6988.25|6980.77|6980.77|0
1642588500000|2022-01-19 10:35:00|6984.44|6984.44|6978.48|6978.48|6985.08|6985.08|6978.48|6978.48|0
1642588800000|2022-01-19 10:40:00|6978.1|6978.1|6973.22|6973.22|6978.37|6978.37|6973.22|6973.22|0
1642589100000|2022-01-19 10:45:00|6973.98|6973.98|6974.51|6974.51|6974.74|6974.74|6972.31|6972.31|0
1642589400000|2022-01-19 10:50:00|6975.28|6975.28|6977.72|6977.72|6978.44|6978.44|6974.31|6974.31|0
1642589700000|2022-01-19 10:55:00|6978.1|6978.1|6984.17|6984.17|6984.17|6984.17|6977.36|6977.36|0
1642590000000|2022-01-19 11:00:00|6984.46|6984.46|6987.3|6987.3|6987.3|6987.3|6984.46|6984.46|0
1642590300000|2022-01-19 11:05:00|6987.67|6987.67|6988.75|6988.75|6989.07|6989.07|6987.23|6987.23|0
1642590600000|2022-01-19 11:10:00|6988.4|6988.4|6984.23|6984.23|6988.85|6988.85|6982.72|6982.72|0
1642590900000|2022-01-19 11:15:00|6984.73|6984.73|6985.27|6985.27|6986.16|6986.16|6983.42|6983.42|0
1642591200000|2022-01-19 11:20:00|6985.08|6985.08|6985.78|6985.78|6986.9|6986.9|6982.72|6982.72|0
1642591500000|2022-01-19 11:25:00|6986.34|6986.34|6988.96|6988.96|6989.25|6989.25|6986.34|6986.34|0
1642591800000|2022-01-19 11:30:00|6989.89|6989.89|6996.73|6996.73|6997.23|6997.23|6989.71|6989.71|0
1642592100000|2022-01-19 11:35:00|6996.37|6996.37|7000.29|7000.29|7001.08|7001.08|6996.29|6996.29|0
1642592400000|2022-01-19 11:40:00|6999.94|6999.94|6998.72|6998.72|6999.94|6999.94|6997.43|6997.43|0
1642592700000|2022-01-19 11:45:00|6998.08|6998.08|6998.26|6998.26|7000.03|7000.03|6995.82|6995.82|0
1642593000000|2022-01-19 11:50:00|6997.31|6997.31|7003.86|7003.86|7004.82|7004.82|6997.31|6997.31|0
1642593300000|2022-01-19 11:55:00|7004.43|7004.43|7004.75|7004.75|7005.31|7005.31|7001.21|7001.21|0
1642593600000|2022-01-19 12:00:00|7004.12|7004.12|7004.79|7004.79|7005.97|7005.97|7002.54|7002.54|0
1642593900000|2022-01-19 12:05:00|7004.03|7004.03|7004.72|7004.72|7004.72|7004.72|7000.15|7000.15|0
1642594200000|2022-01-19 12:10:00|7005.04|7005.04|7005.52|7005.52|7008.18|7008.18|7005.04|7005.04|0
1642594500000|2022-01-19 12:15:00|7005.88|7005.88|7006.12|7006.12|7012.29|7012.29|7005.88|7005.88|0
1642594800000|2022-01-19 12:20:00|7006.31|7006.31|7010.98|7010.98|7010.98|7010.98|7005.72|7005.72|0
1642595100000|2022-01-19 12:25:00|7010.66|7010.66|7012.25|7012.25|7012.57|7012.57|7010.3|7010.3|0
1642595400000|2022-01-19 12:30:00|7012.54|7012.54|7013.23|7013.23|7014.48|7014.48|7012.25|7012.25|0
1642595700000|2022-01-19 12:35:00|7012.85|7012.85|7011.07|7011.07|7014.18|7014.18|7010.26|7010.26|0
1642596000000|2022-01-19 12:40:00|7010.72|7010.72|7010.11|7010.11|7011.26|7011.26|7010.11|7010.11|0
1642596300000|2022-01-19 12:45:00|7010.3|7010.3|7018.08|7018.08|7018.08|7018.08|7010.11|7010.11|0
1642596600000|2022-01-19 12:50:00|7017.72|7017.72|7020.99|7020.99|7020.99|7020.99|7017.72|7017.72|0
1642596900000|2022-01-19 12:55:00|7020.22|7020.22|7023.6|7023.6|7023.98|7023.98|7019.84|7019.84|0
1642597200000|2022-01-19 13:00:00|7024.24|7024.24|7026.64|7026.64|7027.32|7027.32|7023.59|7023.59|0
1642597500000|2022-01-19 13:05:00|7027.01|7027.01|7027.79|7027.79|7027.98|7027.98|7026.03|7026.03|0
1642597800000|2022-01-19 13:10:00|7027.98|7027.98|7033.17|7033.17|7033.17|7033.17|7027.98|7027.98|0
1642598100000|2022-01-19 13:15:00|7033.88|7033.88|7036.87|7036.87|7037.8|7037.8|7032.78|7032.78|0
1642598400000|2022-01-19 13:20:00|7037.22|7037.22|7037.96|7037.96|7037.96|7037.96|7034.72|7034.72|0
1642598700000|2022-01-19 13:25:00|7038.15|7038.15|7038.04|7038.04|7038.15|7038.15|7036.9|7036.9|0
1642599000000|2022-01-19 13:30:00|7038.33|7038.33|7042.4|7042.4|7043.61|7043.61|7038.33|7038.33|0
1642599300000|2022-01-19 13:35:00|7041.69|7041.69|7046.76|7046.76|7047.22|7047.22|7041.69|7041.69|0
1642599600000|2022-01-19 13:40:00|7046.57|7046.57|7042.65|7042.65|7047.88|7047.88|7042.65|7042.65|0
1642599900000|2022-01-19 13:45:00|7042.46|7042.46|7043.85|7043.85|7043.85|7043.85|7039.98|7039.98|0
1642600200000|2022-01-19 13:50:00|7044.21|7044.21|7048.02|7048.02|7049.07|7049.07|7043.85|7043.85|0
1642600500000|2022-01-19 13:55:00|7048.39|7048.39|7049.74|7049.74|7051.74|7051.74|7047.63|7047.63|0
1642600800000|2022-01-19 14:00:00|7049.25|7049.25|7043.78|7043.78|7049.25|7049.25|7042.27|7042.27|0
1642601100000|2022-01-19 14:05:00|7044.27|7044.27|7041.56|7041.56|7045.12|7045.12|7041.56|7041.56|0
1642601400000|2022-01-19 14:10:00|7041.91|7041.91|7044.06|7044.06|7044.8|7044.8|7041.91|7041.91|0
1642601700000|2022-01-19 14:15:00|7044.25|7044.25|7046.41|7046.41|7046.41|7046.41|7043.29|7043.29|0
1642602000000|2022-01-19 14:20:00|7046.06|7046.06|7044.71|7044.71|7047.23|7047.23|7044.71|7044.71|0
1642602300000|2022-01-19 14:25:00|7045.06|7045.06|7039.52|7039.52|7045.06|7045.06|7037.21|7037.21|0
1642602600000|2022-01-19 14:30:00|7039.84|7039.84|7036.47|7036.47|7041.53|7041.53|7036.47|7036.47|0
1642602900000|2022-01-19 14:35:00|7036.79|7036.79|7040.63|7040.63|7042.53|7042.53|7035.38|7035.38|0
1642603200000|2022-01-19 14:40:00|7039.91|7039.91|7045.24|7045.24|7045.24|7045.24|7038.55|7038.55|0
1642603500000|2022-01-19 14:45:00|7046.39|7046.39|7049.23|7049.23|7052.22|7052.22|7046.39|7046.39|0
1642603800000|2022-01-19 14:50:00|7049.61|7049.61|7053.86|7053.86|7060.16|7060.16|7047.98|7047.98|0
1642604100000|2022-01-19 14:55:00|7054.5|7054.5|7051.38|7051.38|7056.89|7056.89|7050.09|7050.09|0
1642604400000|2022-01-19 15:00:00|7051.09|7051.09|7053.86|7053.86|7054.99|7054.99|7048.13|7048.13|0
1642604700000|2022-01-19 15:05:00|7055|7055|7045.19|7045.19|7056.85|7056.85|7044.81|7044.81|0
1642605000000|2022-01-19 15:10:00|7044.81|7044.81|7049.21|7049.21|7049.21|7049.21|7043.11|7043.11|0
1642605300000|2022-01-19 15:15:00|7048.71|7048.71|7053.97|7053.97|7053.97|7053.97|7048.62|7048.62|0
1642605600000|2022-01-19 15:20:00|7053.62|7053.62|7044.42|7044.42|7053.62|7053.62|7044.42|7044.42|0
1642605900000|2022-01-19 15:25:00|7044.8|7044.8|7035.58|7035.58|7044.8|7044.8|7035.2|7035.2|0
1642606200000|2022-01-19 15:30:00|7035.26|7035.26|7027.59|7027.59|7035.64|7035.64|7027.59|7027.59|0
1642606500000|2022-01-19 15:35:00|7026.83|7026.83|7021.38|7021.38|7031.52|7031.52|7021.38|7021.38|0
1642606800000|2022-01-19 15:40:00|7020.79|7020.79|7026.87|7026.87|7029.25|7029.25|7019.38|7019.38|0
1642607100000|2022-01-19 15:45:00|7026.55|7026.55|7015.68|7015.68|7026.55|7026.55|7015.68|7015.68|0
1642607400000|2022-01-19 15:50:00|7016.03|7016.03|7019.54|7019.54|7023.31|7023.31|7016.03|7016.03|0
1642607700000|2022-01-19 15:55:00|7019.18|7019.18|7022.3|7022.3|7022.88|7022.88|7017.74|7017.74|0
1642608000000|2022-01-19 16:00:00|7022.59|7022.59|7017.67|7017.67|7022.77|7022.77|7016.13|7016.13|0
1642608300000|2022-01-19 16:05:00|7017.18|7017.18|7018.1|7018.1|7019.58|7019.58|7016.44|7016.44|0
1642608600000|2022-01-19 16:10:00|7017.72|7017.72|7012.81|7012.81|7017.72|7017.72|7011.94|7011.94|0
1642608900000|2022-01-19 16:15:00|7012.63|7012.63|7019.64|7019.64|7019.64|7019.64|7012.63|7012.63|0
1642609200000|2022-01-19 16:20:00|7020.13|7020.13|7011.47|7011.47|7020.25|7020.25|7010.6|7010.6|0
1642609500000|2022-01-19 16:25:00|7011.83|7011.83|7021.58|7021.58|7021.58|7021.58|7011.83|7011.83|0
1642666500000|2022-01-20 08:15:00|7076.18|7076.18|7077.19|7077.19|7086.78|7086.78|7075.8|7075.8|0
1642666800000|2022-01-20 08:20:00|7077.5|7077.5|7063.97|7063.97|7078.72|7078.72|7060.74|7060.74|0
1642667100000|2022-01-20 08:25:00|7062.9|7062.9|7052.73|7052.73|7062.9|7062.9|7050.08|7050.08|0
1642667400000|2022-01-20 08:30:00|7052.1|7052.1|7057.69|7057.69|7058.74|7058.74|7046.47|7046.47|0
1642667700000|2022-01-20 08:35:00|7058.68|7058.68|7058.76|7058.76|7060.19|7060.19|7055.37|7055.37|0
1642668000000|2022-01-20 08:40:00|7058.38|7058.38|7056.71|7056.71|7061.84|7061.84|7055.98|7055.98|0
1642668300000|2022-01-20 08:45:00|7056.34|7056.34|7051.9|7051.9|7058.83|7058.83|7050.24|7050.24|0
1642668600000|2022-01-20 08:50:00|7051.52|7051.52|7054.77|7054.77|7057.66|7057.66|7050.44|7050.44|0
1642668900000|2022-01-20 08:55:00|7055.14|7055.14|7061.24|7061.24|7064.65|7064.65|7055.14|7055.14|0
1642669200000|2022-01-20 09:00:00|7060.86|7060.86|7051.74|7051.74|7062.38|7062.38|7051.74|7051.74|0
1642669500000|2022-01-20 09:05:00|7051.93|7051.93|7039.94|7039.94|7051.93|7051.93|7039.94|7039.94|0
1642669800000|2022-01-20 09:10:00|7039.56|7039.56|7042.76|7042.76|7042.82|7042.82|7038.7|7038.7|0
1642670100000|2022-01-20 09:15:00|7042.57|7042.57|7038.1|7038.1|7042.95|7042.95|7036.98|7036.98|0
1642670400000|2022-01-20 09:20:00|7037.46|7037.46|7041.88|7041.88|7041.88|7041.88|7036.75|7036.75|0
1642670700000|2022-01-20 09:25:00|7041.56|7041.56|7049.8|7049.8|7051.37|7051.37|7041.51|7041.51|0
1642671000000|2022-01-20 09:30:00|7050.18|7050.18|7056.32|7056.32|7056.82|7056.82|7050.18|7050.18|0
1642671300000|2022-01-20 09:35:00|7057.09|7057.09|7058.8|7058.8|7058.8|7058.8|7054.85|7054.85|0
1642671600000|2022-01-20 09:40:00|7059.38|7059.38|7058.83|7058.83|7061.65|7061.65|7058.83|7058.83|0
1642671900000|2022-01-20 09:45:00|7058.07|7058.07|7059.43|7059.43|7061.49|7061.49|7056.44|7056.44|0
1642672200000|2022-01-20 09:50:00|7059.13|7059.13|7058.35|7058.35|7059.32|7059.32|7057.39|7057.39|0
1642672500000|2022-01-20 09:55:00|7058.73|7058.73|7061.73|7061.73|7061.73|7061.73|7058.55|7058.55|0
1642672800000|2022-01-20 10:00:00|7061.23|7061.23|7056.6|7056.6|7063.21|7063.21|7055.84|7055.84|0
1642673100000|2022-01-20 10:05:00|7057.1|7057.1|7053.03|7053.03|7058.09|7058.09|7052.27|7052.27|0
1642673400000|2022-01-20 10:10:00|7052.74|7052.74|7054.45|7054.45|7057.27|7057.27|7052.74|7052.74|0
1642673700000|2022-01-20 10:15:00|7054.09|7054.09|7060.68|7060.68|7060.68|7060.68|7052.46|7052.46|0
1642674000000|2022-01-20 10:20:00|7061.31|7061.31|7076.06|7076.06|7076.06|7076.06|7061.31|7061.31|0
1642674300000|2022-01-20 10:25:00|7077.02|7077.02|7074.93|7074.93|7077.8|7077.8|7074|7074|0
1642674600000|2022-01-20 10:30:00|7074.72|7074.72|7070.72|7070.72|7075.4|7075.4|7070.59|7070.59|0
1642674900000|2022-01-20 10:35:00|7070.36|7070.36|7069.48|7069.48|7075.26|7075.26|7069.48|7069.48|0
1642675200000|2022-01-20 10:40:00|7068.77|7068.77|7062.81|7062.81|7068.77|7068.77|7062.17|7062.17|0
1642675500000|2022-01-20 10:45:00|7061.74|7061.74|7061.19|7061.19|7063.81|7063.81|7060.41|7060.41|0
1642675800000|2022-01-20 10:50:00|7061.37|7061.37|7064.23|7064.23|7066.46|7066.46|7061.37|7061.37|0
1642676100000|2022-01-20 10:55:00|7064.58|7064.58|7067.53|7067.53|7067.53|7067.53|7063|7063|0
1642676400000|2022-01-20 11:00:00|7067.72|7067.72|7080.09|7080.09|7080.45|7080.45|7067.72|7067.72|0
1642676700000|2022-01-20 11:05:00|7079.9|7079.9|7082.32|7082.32|7082.61|7082.61|7077.26|7077.26|0
1642677000000|2022-01-20 11:10:00|7083.03|7083.03|7083.88|7083.88|7088.2|7088.2|7083.03|7083.03|0
1642677300000|2022-01-20 11:15:00|7084.52|7084.52|7086.33|7086.33|7087.97|7087.97|7083.44|7083.44|0
1642677600000|2022-01-20 11:20:00|7086.51|7086.51|7088.89|7088.89|7088.89|7088.89|7083.75|7083.75|0
1642677900000|2022-01-20 11:25:00|7089.61|7089.61|7096.69|7096.69|7097.33|7097.33|7089.61|7089.61|0
1642678200000|2022-01-20 11:30:00|7096.4|7096.4|7090.13|7090.13|7096.4|7096.4|7089.36|7089.36|0
1642678500000|2022-01-20 11:35:00|7090.89|7090.89|7092.98|7092.98|7096.32|7096.32|7090.89|7090.89|0
1642678800000|2022-01-20 11:40:00|7093.28|7093.28|7093.82|7093.82|7093.82|7093.82|7091.79|7091.79|0
1642679100000|2022-01-20 11:45:00|7093.63|7093.63|7093.46|7093.46|7094.33|7094.33|7092.7|7092.7|0
1642679400000|2022-01-20 11:50:00|7093.83|7093.83|7092.8|7092.8|7096.24|7096.24|7092.8|7092.8|0
1642679700000|2022-01-20 11:55:00|7093.18|7093.18|7093.33|7093.33|7095.86|7095.86|7092.8|7092.8|0
1642680000000|2022-01-20 12:00:00|7093.62|7093.62|7094.63|7094.63|7094.69|7094.69|7092.04|7092.04|0
1642680300000|2022-01-20 12:05:00|7094.31|7094.31|7094.84|7094.84|7094.99|7094.99|7092.54|7092.54|0
1642680600000|2022-01-20 12:10:00|7095.2|7095.2|7084.99|7084.99|7095.36|7095.36|7084.99|7084.99|0
1642680900000|2022-01-20 12:15:00|7084.5|7084.5|7074.74|7074.74|7084.99|7084.99|7074.14|7074.14|0
1642681200000|2022-01-20 12:20:00|7074.38|7074.38|7074.9|7074.9|7077.43|7077.43|7074.38|7074.38|0
1642681500000|2022-01-20 12:25:00|7073.41|7073.41|7081.25|7081.25|7081.25|7081.25|7073.41|7073.41|0
1642681800000|2022-01-20 12:30:00|7080.93|7080.93|7077.21|7077.21|7080.93|7080.93|7077.21|7077.21|0
1642682100000|2022-01-20 12:35:00|7076.92|7076.92|7071.76|7071.76|7076.92|7076.92|7071.17|7071.17|0
1642682400000|2022-01-20 12:40:00|7071.47|7071.47|7067.85|7067.85|7071.47|7071.47|7066.94|7066.94|0
1642682700000|2022-01-20 12:45:00|7068.8|7068.8|7075.02|7075.02|7075.02|7075.02|7068.31|7068.31|0
1642683000000|2022-01-20 12:50:00|7074.73|7074.73|7078.38|7078.38|7078.76|7078.76|7074.73|7074.73|0
1642683300000|2022-01-20 12:55:00|7078.76|7078.76|7084.53|7084.53|7085.09|7085.09|7078.76|7078.76|0
1642683600000|2022-01-20 13:00:00|7084.9|7084.9|7084.09|7084.09|7085.54|7085.54|7084.09|7084.09|0
1642683900000|2022-01-20 13:05:00|7083.9|7083.9|7082.36|7082.36|7084.22|7084.22|7082.01|7082.01|0
1642684200000|2022-01-20 13:10:00|7081.87|7081.87|7079.51|7079.51|7082.44|7082.44|7078.46|7078.46|0
1642684500000|2022-01-20 13:15:00|7079.01|7079.01|7073.46|7073.46|7079.01|7079.01|7073.46|7073.46|0
1642684800000|2022-01-20 13:20:00|7073.14|7073.14|7069.84|7069.84|7073.14|7073.14|7068.35|7068.35|0
1642685100000|2022-01-20 13:25:00|7069.52|7069.52|7074.16|7074.16|7074.16|7074.16|7069.52|7069.52|0
1642685400000|2022-01-20 13:30:00|7074.47|7074.47|7078.27|7078.27|7078.98|7078.98|7074.18|7074.18|0
1642685700000|2022-01-20 13:35:00|7077.51|7077.51|7074.11|7074.11|7077.89|7077.89|7074.11|7074.11|0
1642686000000|2022-01-20 13:40:00|7073.79|7073.79|7072.58|7072.58|7074.67|7074.67|7072.58|7072.58|0
1642686300000|2022-01-20 13:45:00|7072.22|7072.22|7067.14|7067.14|7072.33|7072.33|7066.06|7066.06|0
1642686600000|2022-01-20 13:50:00|7067.45|7067.45|7070.83|7070.83|7070.83|7070.83|7064.69|7064.69|0
1642686900000|2022-01-20 13:55:00|7071.04|7071.04|7070.44|7070.44|7071.73|7071.73|7069.42|7069.42|0
1642687200000|2022-01-20 14:00:00|7070.82|7070.82|7073.66|7073.66|7074.04|7074.04|7069.41|7069.41|0
1642687500000|2022-01-20 14:05:00|7073.02|7073.02|7073.81|7073.81|7074.2|7074.2|7070.7|7070.7|0
1642687800000|2022-01-20 14:10:00|7074.19|7074.19|7069.35|7069.35|7075.07|7075.07|7069.31|7069.31|0
1642688100000|2022-01-20 14:15:00|7069.7|7069.7|7065.9|7065.9|7071.58|7071.58|7065.58|7065.58|0
1642688400000|2022-01-20 14:20:00|7064.78|7064.78|7063.78|7063.78|7066.94|7066.94|7063.78|7063.78|0
1642688700000|2022-01-20 14:25:00|7064.14|7064.14|7058.55|7058.55|7064.51|7064.51|7056.05|7056.05|0
1642689000000|2022-01-20 14:30:00|7058.87|7058.87|7055.55|7055.55|7064.77|7064.77|7055.11|7055.11|0
1642689300000|2022-01-20 14:35:00|7055.74|7055.74|7040.03|7040.03|7055.74|7055.74|7040.03|7040.03|0
1642689600000|2022-01-20 14:40:00|7039.71|7039.71|7045.89|7045.89|7049.87|7049.87|7035.96|7035.96|0
1642689900000|2022-01-20 14:45:00|7045.7|7045.7|7042.78|7042.78|7048.22|7048.22|7042.78|7042.78|0
1642690200000|2022-01-20 14:50:00|7043.92|7043.92|7043.85|7043.85|7045.39|7045.39|7041.3|7041.3|0
1642690500000|2022-01-20 14:55:00|7044.35|7044.35|7046.7|7046.7|7047.55|7047.55|7042.55|7042.55|0
1642690800000|2022-01-20 15:00:00|7047.08|7047.08|7044.65|7044.65|7048.25|7048.25|7043.56|7043.56|0
1642691100000|2022-01-20 15:05:00|7044.97|7044.97|7048.34|7048.34|7049.77|7049.77|7043.68|7043.68|0
1642691400000|2022-01-20 15:10:00|7048.84|7048.84|7043.06|7043.06|7049.4|7049.4|7040.82|7040.82|0
1642691700000|2022-01-20 15:15:00|7042.5|7042.5|7038.99|7038.99|7043.47|7043.47|7038.88|7038.88|0
1642692000000|2022-01-20 15:20:00|7037.84|7037.84|7039.83|7039.83|7041.28|7041.28|7037.68|7037.68|0
1642692300000|2022-01-20 15:25:00|7039.41|7039.41|7037.25|7037.25|7039.41|7039.41|7036.16|7036.16|0
1642692600000|2022-01-20 15:30:00|7037.63|7037.63|7044.98|7044.98|7045.85|7045.85|7037.63|7037.63|0
1642692900000|2022-01-20 15:35:00|7045.47|7045.47|7045.89|7045.89|7047.44|7047.44|7043.33|7043.33|0
1642693200000|2022-01-20 15:40:00|7046.18|7046.18|7047.92|7047.92|7049.45|7049.45|7046.18|7046.18|0
1642693500000|2022-01-20 15:45:00|7048.28|7048.28|7051.22|7051.22|7051.22|7051.22|7047.96|7047.96|0
1642693800000|2022-01-20 15:50:00|7050.46|7050.46|7049.27|7049.27|7051.85|7051.85|7048.46|7048.46|0
1642694100000|2022-01-20 15:55:00|7048.95|7048.95|7053.44|7053.44|7053.44|7053.44|7048.66|7048.66|0
1642694400000|2022-01-20 16:00:00|7053.25|7053.25|7054.73|7054.73|7057.19|7057.19|7053.25|7053.25|0
1642694700000|2022-01-20 16:05:00|7055.05|7055.05|7053.99|7053.99|7055.95|7055.95|7053.99|7053.99|0
1642695000000|2022-01-20 16:10:00|7054.35|7054.35|7054.2|7054.2|7055.95|7055.95|7053.22|7053.22|0
1642695300000|2022-01-20 16:15:00|7053.91|7053.91|7052.76|7052.76|7053.91|7053.91|7050.09|7050.09|0
1642695600000|2022-01-20 16:20:00|7052.97|7052.97|7046.5|7046.5|7053.01|7053.01|7046.12|7046.12|0
1642695900000|2022-01-20 16:25:00|7046.71|7046.71|7049.29|7049.29|7050.3|7050.3|7046.48|7046.48|0
1642752900000|2022-01-21 08:15:00|6959.99|6959.99|6967.65|6967.65|6972.92|6972.92|6959.99|6959.99|0
1642753200000|2022-01-21 08:20:00|6969.63|6969.63|6971.06|6971.06|6972.23|6972.23|6967.6|6967.6|0
1642753500000|2022-01-21 08:25:00|6970.76|6970.76|6973.55|6973.55|6974.27|6974.27|6966.97|6966.97|0
1642753800000|2022-01-21 08:30:00|6975.04|6975.04|6973.61|6973.61|6975.04|6975.04|6967.1|6967.1|0
1642754100000|2022-01-21 08:35:00|6973.03|6973.03|6965.99|6965.99|6973.29|6973.29|6964.26|6964.26|0
1642754400000|2022-01-21 08:40:00|6966.48|6966.48|6964.79|6964.79|6969.24|6969.24|6964.79|6964.79|0
1642754700000|2022-01-21 08:45:00|6964.6|6964.6|6964.17|6964.17|6964.92|6964.92|6959.02|6959.02|0
1642755000000|2022-01-21 08:50:00|6964.49|6964.49|6969.56|6969.56|6969.56|6969.56|6963.93|6963.93|0
1642755300000|2022-01-21 08:55:00|6969.87|6969.87|6971.93|6971.93|6972.73|6972.73|6969.44|6969.44|0
1642755600000|2022-01-21 09:00:00|6972.22|6972.22|6978.68|6978.68|6978.68|6978.68|6971|6971|0
1642755900000|2022-01-21 09:05:00|6979.04|6979.04|6975.81|6975.81|6983.06|6983.06|6974.53|6974.53|0
1642756200000|2022-01-21 09:10:00|6976.45|6976.45|6971.44|6971.44|6977.46|6977.46|6971.44|6971.44|0
1642756500000|2022-01-21 09:15:00|6971.15|6971.15|6968.81|6968.81|6971.62|6971.62|6968.02|6968.02|0
1642756800000|2022-01-21 09:20:00|6967.31|6967.31|6973.98|6973.98|6973.98|6973.98|6967.31|6967.31|0
1642757100000|2022-01-21 09:25:00|6974.37|6974.37|6975.73|6975.73|6978.56|6978.56|6973.38|6973.38|0
1642757400000|2022-01-21 09:30:00|6975.94|6975.94|6978.24|6978.24|6980.59|6980.59|6975.65|6975.65|0
1642757700000|2022-01-21 09:35:00|6979.23|6979.23|6980.7|6980.7|6982.75|6982.75|6979.23|6979.23|0
1642758000000|2022-01-21 09:40:00|6980.35|6980.35|6980.42|6980.42|6980.7|6980.7|6976.61|6976.61|0
1642758300000|2022-01-21 09:45:00|6980.77|6980.77|6980.53|6980.53|6981.41|6981.41|6976.01|6976.01|0
1642758600000|2022-01-21 09:50:00|6980.89|6980.89|6983|6983|6983|6983|6980.89|6980.89|0
1642758900000|2022-01-21 09:55:00|6982.81|6982.81|6988.11|6988.11|6988.4|6988.4|6981.16|6981.16|0
1642759200000|2022-01-21 10:00:00|6987.73|6987.73|6982.61|6982.61|6987.73|6987.73|6982.61|6982.61|0
1642759500000|2022-01-21 10:05:00|6981.84|6981.84|6986.14|6986.14|6986.64|6986.64|6981.84|6981.84|0
1642759800000|2022-01-21 10:10:00|6985.72|6985.72|6985.72|6985.72|6985.72|6985.72|6985.72|6985.72|0
1642760100000|2022-01-21 10:15:00|6984.19|6984.19|6990.12|6990.12|6993.32|6993.32|6983.05|6983.05|0
1642760400000|2022-01-21 10:20:00|6989.48|6989.48|6980.63|6980.63|6992.23|6992.23|6980.63|6980.63|0
1642760700000|2022-01-21 10:25:00|6980.81|6980.81|6983.13|6983.13|6984.26|6984.26|6978.75|6978.75|0
1642761000000|2022-01-21 10:30:00|6983.43|6983.43|6980.01|6980.01|6983.74|6983.74|6977.6|6977.6|0
1642761300000|2022-01-21 10:35:00|6980.3|6980.3|6982.17|6982.17|6982.17|6982.17|6980.3|6980.3|0
1642761600000|2022-01-21 10:40:00|6981.98|6981.98|6981.15|6981.15|6981.98|6981.98|6980.83|6980.83|0
1642761900000|2022-01-21 10:45:00|6980.8|6980.8|6974.96|6974.96|6980.8|6980.8|6972.6|6972.6|0
1642762200000|2022-01-21 10:50:00|6974.77|6974.77|6972.69|6972.69|6974.96|6974.96|6969.08|6969.08|0
1642762500000|2022-01-21 10:55:00|6971.8|6971.8|6973|6973|6973|6973|6967.91|6967.91|0
1642762800000|2022-01-21 11:00:00|6972.65|6972.65|6969.85|6969.85|6973.29|6973.29|6968.39|6968.39|0
1642763100000|2022-01-21 11:05:00|6969.14|6969.14|6964.72|6964.72|6969.78|6969.78|6964.23|6964.23|0
1642763400000|2022-01-21 11:10:00|6965.1|6965.1|6969.37|6969.37|6969.37|6969.37|6964.28|6964.28|0
1642763700000|2022-01-21 11:15:00|6970.31|6970.31|6965.45|6965.45|6971.07|6971.07|6965.1|6965.1|0
1642764000000|2022-01-21 11:20:00|6965.84|6965.84|6965.14|6965.14|6967.81|6967.81|6965.1|6965.1|0
1642764300000|2022-01-21 11:25:00|6964.82|6964.82|6967.46|6967.46|6970.09|6970.09|6964.82|6964.82|0
1642764600000|2022-01-21 11:30:00|6968.04|6968.04|6970.97|6970.97|6971.89|6971.89|6968.04|6968.04|0
1642764900000|2022-01-21 11:35:00|6970.25|6970.25|6974.98|6974.98|6974.98|6974.98|6969.52|6969.52|0
1642765200000|2022-01-21 11:40:00|6974.48|6974.48|6973.45|6973.45|6974.48|6974.48|6973.16|6973.16|0
1642765500000|2022-01-21 11:45:00|6973.08|6973.08|6965.54|6965.54|6973.08|6973.08|6965.16|6965.16|0
1642765800000|2022-01-21 11:50:00|6966.25|6966.25|6965.75|6965.75|6967.5|6967.5|6963.65|6963.65|0
1642766100000|2022-01-21 11:55:00|6966.46|6966.46|6969.73|6969.73|6970.34|6970.34|6965.89|6965.89|0
1642766400000|2022-01-21 12:00:00|6970.04|6970.04|6961.3|6961.3|6970.04|6970.04|6961.3|6961.3|0
1642766700000|2022-01-21 12:05:00|6960.98|6960.98|6954.3|6954.3|6960.98|6960.98|6954.3|6954.3|0
1642767000000|2022-01-21 12:10:00|6953.92|6953.92|6953.14|6953.14|6955.13|6955.13|6951.87|6951.87|0
1642767300000|2022-01-21 12:15:00|6952.38|6952.38|6941.51|6941.51|6952.38|6952.38|6941.51|6941.51|0
1642767600000|2022-01-21 12:20:00|6941.09|6941.09|6943.22|6943.22|6943.32|6943.32|6939.91|6939.91|0
1642767900000|2022-01-21 12:25:00|6942.84|6942.84|6940.05|6940.05|6945.19|6945.19|6939.86|6939.86|0
1642768200000|2022-01-21 12:30:00|6940.4|6940.4|6935.64|6935.64|6940.4|6940.4|6935.45|6935.45|0
1642768500000|2022-01-21 12:35:00|6935.82|6935.82|6935.73|6935.73|6936.51|6936.51|6934.81|6934.81|0
1642768800000|2022-01-21 12:40:00|6936.09|6936.09|6935|6935|6936.09|6936.09|6933.41|6933.41|0
1642769100000|2022-01-21 12:45:00|6934.62|6934.62|6929.38|6929.38|6936.44|6936.44|6928.3|6928.3|0
1642769400000|2022-01-21 12:50:00|6929.06|6929.06|6928.15|6928.15|6930.32|6930.32|6928.15|6928.15|0
1642769700000|2022-01-21 12:55:00|6928.53|6928.53|6924.25|6924.25|6928.53|6928.53|6923.16|6923.16|0
1642770000000|2022-01-21 13:00:00|6924.57|6924.57|6926.96|6926.96|6928.68|6928.68|6924.28|6924.28|0
1642770300000|2022-01-21 13:05:00|6927.14|6927.14|6928.14|6928.14|6929.93|6929.93|6926.53|6926.53|0
1642770600000|2022-01-21 13:10:00|6929.1|6929.1|6920.21|6920.21|6929.1|6929.1|6919.75|6919.75|0
1642770900000|2022-01-21 13:15:00|6919.83|6919.83|6913.69|6913.69|6919.83|6919.83|6912.56|6912.56|0
1642771200000|2022-01-21 13:20:00|6914.04|6914.04|6913.9|6913.9|6918.33|6918.33|6913.27|6913.27|0
1642771500000|2022-01-21 13:25:00|6914.26|6914.26|6911.9|6911.9|6914.38|6914.38|6911.42|6911.42|0
1642771800000|2022-01-21 13:30:00|6911.71|6911.71|6909.24|6909.24|6913.46|6913.46|6909.24|6909.24|0
1642772100000|2022-01-21 13:35:00|6907.26|6907.26|6910.08|6910.08|6910.15|6910.15|6906.69|6906.69|0
1642772400000|2022-01-21 13:40:00|6909.79|6909.79|6900.59|6900.59|6910.56|6910.56|6900.21|6900.21|0
1642772700000|2022-01-21 13:45:00|6900.4|6900.4|6903.44|6903.44|6903.76|6903.76|6899.13|6899.13|0
1642773000000|2022-01-21 13:50:00|6903.82|6903.82|6904.5|6904.5|6907.34|6907.34|6903.82|6903.82|0
1642773300000|2022-01-21 13:55:00|6905.49|6905.49|6909.64|6909.64|6909.64|6909.64|6904.28|6904.28|0
1642773600000|2022-01-21 14:00:00|6908.92|6908.92|6906.95|6906.95|6911.99|6911.99|6906.31|6906.31|0
1642773900000|2022-01-21 14:05:00|6907.14|6907.14|6900.79|6900.79|6907.14|6907.14|6900.79|6900.79|0
1642774200000|2022-01-21 14:10:00|6900.5|6900.5|6899.57|6899.57|6901.21|6901.21|6895.37|6895.37|0
1642774500000|2022-01-21 14:15:00|6899.25|6899.25|6898.47|6898.47|6899.88|6899.88|6897.21|6897.21|0
1642774800000|2022-01-21 14:20:00|6898.66|6898.66|6903.91|6903.91|6903.98|6903.98|6898.34|6898.34|0
1642775100000|2022-01-21 14:25:00|6904.23|6904.23|6907.91|6907.91|6910.68|6910.68|6904.23|6904.23|0
1642775400000|2022-01-21 14:30:00|6908.27|6908.27|6905.99|6905.99|6908.27|6908.27|6901.13|6901.13|0
1642775700000|2022-01-21 14:35:00|6907.13|6907.13|6909.37|6909.37|6911.03|6911.03|6907.13|6907.13|0
1642776000000|2022-01-21 14:40:00|6908.66|6908.66|6892.57|6892.57|6910.08|6910.08|6890.96|6890.96|0
1642776300000|2022-01-21 14:45:00|6890.98|6890.98|6897.32|6897.32|6905.3|6905.3|6889.91|6889.91|0
1642776600000|2022-01-21 14:50:00|6897.61|6897.61|6883.86|6883.86|6901.18|6901.18|6883.67|6883.67|0
1642776900000|2022-01-21 14:55:00|6884.35|6884.35|6885.5|6885.5|6886.88|6886.88|6880.65|6880.65|0
1642777200000|2022-01-21 15:00:00|6885.21|6885.21|6881.16|6881.16|6890.89|6890.89|6880.07|6880.07|0
1642777500000|2022-01-21 15:05:00|6882.29|6882.29|6879.01|6879.01|6887.29|6887.29|6878.05|6878.05|0
1642777800000|2022-01-21 15:10:00|6878.65|6878.65|6869.31|6869.31|6878.65|6878.65|6868.79|6868.79|0
1642778100000|2022-01-21 15:15:00|6869.5|6869.5|6863.64|6863.64|6870.14|6870.14|6862.89|6862.89|0
1642778400000|2022-01-21 15:20:00|6864.4|6864.4|6857.5|6857.5|6864.78|6864.78|6852.42|6852.42|0
1642778700000|2022-01-21 15:25:00|6857.14|6857.14|6864.6|6864.6|6868.16|6868.16|6856.47|6856.47|0
1642779000000|2022-01-21 15:30:00|6864.11|6864.11|6879.69|6879.69|6880.01|6880.01|6859.96|6859.96|0
1642779300000|2022-01-21 15:35:00|6879.98|6879.98|6878.63|6878.63|6888.79|6888.79|6878.63|6878.63|0
1642779600000|2022-01-21 15:40:00|6877.92|6877.92|6876.58|6876.58|6878.38|6878.38|6874.45|6874.45|0
1642779900000|2022-01-21 15:45:00|6878.36|6878.36|6878.49|6878.49|6878.49|6878.49|6871.1|6871.1|0
1642780200000|2022-01-21 15:50:00|6878.7|6878.7|6879.92|6879.92|6886.64|6886.64|6878.7|6878.7|0
1642780500000|2022-01-21 15:55:00|6880.24|6880.24|6879.95|6879.95|6886.65|6886.65|6879.19|6879.19|0
1642780800000|2022-01-21 16:00:00|6880.14|6880.14|6879.23|6879.23|6881.1|6881.1|6873.42|6873.42|0
1642781100000|2022-01-21 16:05:00|6878.94|6878.94|6886.62|6886.62|6888.49|6888.49|6878.94|6878.94|0
1642781400000|2022-01-21 16:10:00|6885.99|6885.99|6881.95|6881.95|6888.18|6888.18|6881.95|6881.95|0
1642781700000|2022-01-21 16:15:00|6882.24|6882.24|6891.42|6891.42|6893.92|6893.92|6882.24|6882.24|0
1642782000000|2022-01-21 16:20:00|6891.71|6891.71|6895.38|6895.38|6895.88|6895.88|6887.15|6887.15|0
1642782300000|2022-01-21 16:25:00|6895.07|6895.07|6895.24|6895.24|6899.56|6899.56|6890.18|6890.18|0
1643012100000|2022-01-24 08:15:00|6888.32|6888.32|6889.24|6889.24|6895.56|6895.56|6886.69|6886.69|0
1643012400000|2022-01-24 08:20:00|6889.53|6889.53|6896.12|6896.12|6897.19|6897.19|6888.75|6888.75|0
1643012700000|2022-01-24 08:25:00|6894.85|6894.85|6885.25|6885.25|6894.85|6894.85|6883.89|6883.89|0
1643013000000|2022-01-24 08:30:00|6885.54|6885.54|6874.78|6874.78|6887.07|6887.07|6874.78|6874.78|0
1643013300000|2022-01-24 08:35:00|6874.57|6874.57|6860.74|6860.74|6874.57|6874.57|6860.74|6860.74|0
1643013600000|2022-01-24 08:40:00|6859.57|6859.57|6854.36|6854.36|6861.5|6861.5|6852.48|6852.48|0
1643013900000|2022-01-24 08:45:00|6853.65|6853.65|6848.7|6848.7|6855.65|6855.65|6848.32|6848.32|0
1643014200000|2022-01-24 08:50:00|6847.22|6847.22|6834.35|6834.35|6847.22|6847.22|6833.86|6833.86|0
1643014500000|2022-01-24 08:55:00|6833.6|6833.6|6823.27|6823.27|6836.09|6836.09|6823.27|6823.27|0
1643014800000|2022-01-24 09:00:00|6822.13|6822.13|6821.29|6821.29|6823.79|6823.79|6818.05|6818.05|0
1643015100000|2022-01-24 09:05:00|6823.27|6823.27|6822.59|6822.59|6827.97|6827.97|6817.89|6817.89|0
1643015400000|2022-01-24 09:10:00|6820.69|6820.69|6817.73|6817.73|6820.97|6820.97|6817.08|6817.08|0
1643015700000|2022-01-24 09:15:00|6818.23|6818.23|6815.71|6815.71|6818.34|6818.34|6813.04|6813.04|0
1643016000000|2022-01-24 09:20:00|6814.75|6814.75|6808.76|6808.76|6814.75|6814.75|6805.88|6805.88|0
1643016300000|2022-01-24 09:25:00|6809.77|6809.77|6816.08|6816.08|6818.02|6818.02|6809.77|6809.77|0
1643016600000|2022-01-24 09:30:00|6814.58|6814.58|6804.43|6804.43|6814.58|6814.58|6803.72|6803.72|0
1643016900000|2022-01-24 09:35:00|6803.67|6803.67|6811.97|6811.97|6812.09|6812.09|6803.67|6803.67|0
1643017200000|2022-01-24 09:40:00|6810.47|6810.47|6808.68|6808.68|6811.27|6811.27|6806.77|6806.77|0
1643017500000|2022-01-24 09:45:00|6808.12|6808.12|6811.16|6811.16|6811.16|6811.16|6798.87|6798.87|0
1643017800000|2022-01-24 09:50:00|6810.87|6810.87|6812.24|6812.24|6820.37|6820.37|6810.87|6810.87|0
1643018100000|2022-01-24 09:55:00|6812.06|6812.06|6817.04|6817.04|6817.04|6817.04|6810.11|6810.11|0
1643018400000|2022-01-24 10:00:00|6816.69|6816.69|6799.35|6799.35|6816.69|6816.69|6799.35|6799.35|0
1643018700000|2022-01-24 10:05:00|6798.08|6798.08|6790.09|6790.09|6798.08|6798.08|6789.33|6789.33|0
1643019000000|2022-01-24 10:10:00|6790.58|6790.58|6784.81|6784.81|6792.16|6792.16|6784.81|6784.81|0
1643019300000|2022-01-24 10:15:00|6784.62|6784.62|6775.14|6775.14|6784.62|6784.62|6774.64|6774.64|0
1643019600000|2022-01-24 10:20:00|6774.78|6774.78|6769.93|6769.93|6782.56|6782.56|6769.93|6769.93|0
1643019900000|2022-01-24 10:25:00|6771.04|6771.04|6766.55|6766.55|6771.23|6771.23|6766.55|6766.55|0
1643020200000|2022-01-24 10:30:00|6766.87|6766.87|6761.81|6761.81|6767.19|6767.19|6761.81|6761.81|0
1643020500000|2022-01-24 10:35:00|6762.13|6762.13|6754.43|6754.43|6762.47|6762.47|6754.43|6754.43|0
1643020800000|2022-01-24 10:40:00|6754.05|6754.05|6747.99|6747.99|6754.9|6754.9|6745.37|6745.37|0
1643021100000|2022-01-24 10:45:00|6747.8|6747.8|6744.07|6744.07|6754.61|6754.61|6744.07|6744.07|0
1643021400000|2022-01-24 10:50:00|6745.21|6745.21|6743.95|6743.95|6745.87|6745.87|6739.43|6739.43|0
1643021700000|2022-01-24 10:55:00|6743.76|6743.76|6750.51|6750.51|6750.51|6750.51|6742.62|6742.62|0
1643022000000|2022-01-24 11:00:00|6750.86|6750.86|6746.5|6746.5|6750.86|6750.86|6743.62|6743.62|0
1643022300000|2022-01-24 11:05:00|6746.82|6746.82|6762.09|6762.09|6762.09|6762.09|6746.82|6746.82|0
1643022600000|2022-01-24 11:10:00|6762.38|6762.38|6782.2|6782.2|6782.2|6782.2|6762.38|6762.38|0
1643022900000|2022-01-24 11:15:00|6782.01|6782.01|6773.33|6773.33|6784.24|6784.24|6773.33|6773.33|0
1643023200000|2022-01-24 11:20:00|6772.95|6772.95|6779.74|6779.74|6781.21|6781.21|6772.95|6772.95|0
1643023500000|2022-01-24 11:25:00|6780.06|6780.06|6770.59|6770.59|6781.29|6781.29|6769.82|6769.82|0
1643023800000|2022-01-24 11:30:00|6770.77|6770.77|6779.72|6779.72|6780.36|6780.36|6770.77|6770.77|0
1643024100000|2022-01-24 11:35:00|6779.41|6779.41|6789.55|6789.55|6792.42|6792.42|6779.09|6779.09|0
1643024400000|2022-01-24 11:40:00|6789.91|6789.91|6785.32|6785.32|6791.09|6791.09|6785.32|6785.32|0
1643024700000|2022-01-24 11:45:00|6785.51|6785.51|6794.07|6794.07|6795.19|6795.19|6785.51|6785.51|0
1643025000000|2022-01-24 11:50:00|6794.36|6794.36|6788.65|6788.65|6797.43|6797.43|6788.65|6788.65|0
1643025300000|2022-01-24 11:55:00|6788.33|6788.33|6784.73|6784.73|6788.33|6788.33|6783.46|6783.46|0
1643025600000|2022-01-24 12:00:00|6785.11|6785.11|6787.35|6787.35|6791.35|6791.35|6785.11|6785.11|0
1643025900000|2022-01-24 12:05:00|6786.2|6786.2|6786.33|6786.33|6787.9|6787.9|6785.16|6785.16|0
1643026200000|2022-01-24 12:10:00|6786.68|6786.68|6786.24|6786.24|6788.86|6788.86|6783.85|6783.85|0
1643026500000|2022-01-24 12:15:00|6786.6|6786.6|6789.17|6789.17|6792.1|6792.1|6786.6|6786.6|0
1643026800000|2022-01-24 12:20:00|6788.79|6788.79|6784.06|6784.06|6789.21|6789.21|6781.19|6781.19|0
1643027100000|2022-01-24 12:25:00|6783.85|6783.85|6785.86|6785.86|6787.45|6787.45|6783.27|6783.27|0
1643027400000|2022-01-24 12:30:00|6786.22|6786.22|6781.06|6781.06|6789.75|6789.75|6781.06|6781.06|0
1643027700000|2022-01-24 12:35:00|6781.64|6781.64|6773.6|6773.6|6781.64|6781.64|6773.6|6773.6|0
1643028000000|2022-01-24 12:40:00|6773.42|6773.42|6765.1|6765.1|6773.42|6773.42|6765.1|6765.1|0
1643028300000|2022-01-24 12:45:00|6764.6|6764.6|6765.21|6765.21|6769.07|6769.07|6763.18|6763.18|0
1643028600000|2022-01-24 12:50:00|6765.53|6765.53|6770.93|6770.93|6770.93|6770.93|6763.87|6763.87|0
1643028900000|2022-01-24 12:55:00|6770.63|6770.63|6767.82|6767.82|6774.58|6774.58|6767.5|6767.5|0
1643029200000|2022-01-24 13:00:00|6768.2|6768.2|6758.72|6758.72|6768.2|6768.2|6758.72|6758.72|0
1643029500000|2022-01-24 13:05:00|6759.48|6759.48|6760.61|6760.61|6763.41|6763.41|6759.48|6759.48|0
1643029800000|2022-01-24 13:10:00|6759.85|6759.85|6753.71|6753.71|6760.2|6760.2|6753.63|6753.63|0
1643030100000|2022-01-24 13:15:00|6754.21|6754.21|6744|6744|6754.7|6754.7|6744|6744|0
1643030400000|2022-01-24 13:20:00|6744.3|6744.3|6729.95|6729.95|6744.3|6744.3|6729.95|6729.95|0
1643030700000|2022-01-24 13:25:00|6727.4|6727.4|6732.48|6732.48|6732.86|6732.86|6726.15|6726.15|0
1643031000000|2022-01-24 13:30:00|6732.16|6732.16|6734.37|6734.37|6736.24|6736.24|6731.64|6731.64|0
1643031300000|2022-01-24 13:35:00|6734.06|6734.06|6735.55|6735.55|6735.55|6735.55|6731.25|6731.25|0
1643031600000|2022-01-24 13:40:00|6736.26|6736.26|6737.63|6737.63|6739.74|6739.74|6732.64|6732.64|0
1643031900000|2022-01-24 13:45:00|6737|6737|6735.67|6735.67|6740.7|6740.7|6733.79|6733.79|0
1643032200000|2022-01-24 13:50:00|6734.72|6734.72|6730.6|6730.6|6734.72|6734.72|6730.47|6730.47|0
1643032500000|2022-01-24 13:55:00|6729.84|6729.84|6733.23|6733.23|6734.83|6734.83|6729.55|6729.55|0
1643032800000|2022-01-24 14:00:00|6733.44|6733.44|6730.67|6730.67|6734.67|6734.67|6729.66|6729.66|0
1643033100000|2022-01-24 14:05:00|6730.11|6730.11|6726.25|6726.25|6731.48|6731.48|6726.25|6726.25|0
1643033400000|2022-01-24 14:10:00|6725.76|6725.76|6725.91|6725.91|6726.29|6726.29|6723.18|6723.18|0
1643033700000|2022-01-24 14:15:00|6726.55|6726.55|6722.86|6722.86|6731.06|6731.06|6722.86|6722.86|0
1643034000000|2022-01-24 14:20:00|6722.11|6722.11|6728.51|6728.51|6729.2|6729.2|6719.05|6719.05|0
1643034300000|2022-01-24 14:25:00|6727.75|6727.75|6724.67|6724.67|6733.82|6733.82|6724.67|6724.67|0
1643034600000|2022-01-24 14:30:00|6722.77|6722.77|6722.19|6722.19|6725.65|6725.65|6716.47|6716.47|0
1643034900000|2022-01-24 14:35:00|6722.48|6722.48|6729.59|6729.59|6729.94|6729.94|6720.58|6720.58|0
1643035200000|2022-01-24 14:40:00|6729.27|6729.27|6714.54|6714.54|6731.46|6731.46|6714.54|6714.54|0
1643035500000|2022-01-24 14:45:00|6714.25|6714.25|6711.39|6711.39|6714.25|6714.25|6707.94|6707.94|0
1643035800000|2022-01-24 14:50:00|6711.68|6711.68|6699.43|6699.43|6711.74|6711.74|6696.51|6696.51|0
1643036100000|2022-01-24 14:55:00|6698.72|6698.72|6697.02|6697.02|6703.85|6703.85|6695.45|6695.45|0
1643036400000|2022-01-24 15:00:00|6696.66|6696.66|6696.01|6696.01|6701.25|6701.25|6693.87|6693.87|0
1643036700000|2022-01-24 15:05:00|6695.25|6695.25|6677.53|6677.53|6696.09|6696.09|6677.53|6677.53|0
1643037000000|2022-01-24 15:10:00|6669.28|6669.28|6666.9|6666.9|6669.59|6669.59|6663.56|6663.56|0
1643037300000|2022-01-24 15:15:00|6671.86|6671.86|6660.89|6660.89|6673.17|6673.17|6660.89|6660.89|0
1643037600000|2022-01-24 15:20:00|6660.51|6660.51|6677.04|6677.04|6677.04|6677.04|6660.51|6660.51|0
1643037900000|2022-01-24 15:25:00|6677.36|6677.36|6679.48|6679.48|6682.05|6682.05|6677.36|6677.36|0
1643038200000|2022-01-24 15:30:00|6676.49|6676.49|6694.89|6694.89|6696.03|6696.03|6675.68|6675.68|0
1643038500000|2022-01-24 15:35:00|6695.24|6695.24|6702.52|6702.52|6702.87|6702.87|6695.24|6695.24|0
1643038800000|2022-01-24 15:40:00|6702.13|6702.13|6712.42|6712.42|6712.5|6712.5|6697.67|6697.67|0
1643039100000|2022-01-24 15:45:00|6706.72|6706.72|6692.74|6692.74|6706.72|6706.72|6691.94|6691.94|0
1643039400000|2022-01-24 15:50:00|6692.25|6692.25|6706.34|6706.34|6706.34|6706.34|6691.73|6691.73|0
1643039700000|2022-01-24 15:55:00|6706.02|6706.02|6687.24|6687.24|6706.84|6706.84|6687.24|6687.24|0
1643040000000|2022-01-24 16:00:00|6686.92|6686.92|6698.2|6698.2|6698.77|6698.77|6686.1|6686.1|0
1643040300000|2022-01-24 16:05:00|6697.84|6697.84|6694.91|6694.91|6697.84|6697.84|6691.12|6691.12|0
1643040600000|2022-01-24 16:10:00|6694.15|6694.15|6681.83|6681.83|6694.69|6694.69|6680.84|6680.84|0
1643040900000|2022-01-24 16:15:00|6682.12|6682.12|6680.57|6680.57|6685.87|6685.87|6679.65|6679.65|0
1643041200000|2022-01-24 16:20:00|6680.07|6680.07|6687.72|6687.72|6690.08|6690.08|6680.07|6680.07|0
1643041500000|2022-01-24 16:25:00|6687.34|6687.34|6688.02|6688.02|6688.02|6688.02|6680.57|6680.57|0
1643098500000|2022-01-25 08:15:00|6769.86|6769.86|6753.9|6753.9|6776.59|6776.59|6747.68|6747.68|0
1643098800000|2022-01-25 08:20:00|6752.75|6752.75|6718.74|6718.74|6753.93|6753.93|6718.74|6718.74|0
1643099100000|2022-01-25 08:25:00|6719.7|6719.7|6702.47|6702.47|6722.98|6722.98|6693.45|6693.45|0
1643099400000|2022-01-25 08:30:00|6703.18|6703.18|6729.83|6729.83|6729.83|6729.83|6700.97|6700.97|0
1643099700000|2022-01-25 08:35:00|6730.12|6730.12|6739.97|6739.97|6739.97|6739.97|6729.83|6729.83|0
1643100000000|2022-01-25 08:40:00|6740.35|6740.35|6732.08|6732.08|6742.32|6742.32|6724.88|6724.88|0
1643100300000|2022-01-25 08:45:00|6733.03|6733.03|6746.7|6746.7|6747.19|6747.19|6724.66|6724.66|0
1643100600000|2022-01-25 08:50:00|6747.19|6747.19|6739.6|6739.6|6758.25|6758.25|6739.6|6739.6|0
1643100900000|2022-01-25 08:55:00|6738.17|6738.17|6712.95|6712.95|6738.17|6738.17|6711.63|6711.63|0
1643101200000|2022-01-25 09:00:00|6710.81|6710.81|6701.81|6701.81|6715.88|6715.88|6701.81|6701.81|0
1643101500000|2022-01-25 09:05:00|6702|6702|6703.53|6703.53|6708.62|6708.62|6696.09|6696.09|0
1643101800000|2022-01-25 09:10:00|6704.03|6704.03|6707.54|6707.54|6711.45|6711.45|6699.05|6699.05|0
1643102100000|2022-01-25 09:15:00|6707.19|6707.19|6716.19|6716.19|6719.95|6719.95|6705.28|6705.28|0
1643102400000|2022-01-25 09:20:00|6716.51|6716.51|6727.81|6727.81|6727.81|6727.81|6714.09|6714.09|0
1643102700000|2022-01-25 09:25:00|6727.32|6727.32|6736.68|6736.68|6736.68|6736.68|6725.25|6725.25|0
1643103000000|2022-01-25 09:30:00|6737.75|6737.75|6738.96|6738.96|6739.23|6739.23|6733.88|6733.88|0
1643103300000|2022-01-25 09:35:00|6739.15|6739.15|6736.41|6736.41|6747.55|6747.55|6736.41|6736.41|0
1643103600000|2022-01-25 09:40:00|6737.48|6737.48|6739.02|6739.02|6739.23|6739.23|6729.51|6729.51|0
1643103900000|2022-01-25 09:45:00|6738.81|6738.81|6749.02|6749.02|6754.28|6754.28|6738.81|6738.81|0
1643104200000|2022-01-25 09:50:00|6748.3|6748.3|6750.43|6750.43|6750.43|6750.43|6744.32|6744.32|0
1643104500000|2022-01-25 09:55:00|6749.79|6749.79|6745.8|6745.8|6757.47|6757.47|6745.8|6745.8|0
1643104800000|2022-01-25 10:00:00|6746.44|6746.44|6737.97|6737.97|6747.92|6747.92|6737.97|6737.97|0
1643105100000|2022-01-25 10:05:00|6738.55|6738.55|6746.43|6746.43|6746.51|6746.51|6736.62|6736.62|0
1643105400000|2022-01-25 10:10:00|6746.14|6746.14|6749.16|6749.16|6749.52|6749.52|6745.01|6745.01|0
1643105700000|2022-01-25 10:15:00|6750.69|6750.69|6759.68|6759.68|6760.18|6760.18|6750.69|6750.69|0
1643106000000|2022-01-25 10:20:00|6759.05|6759.05|6755.57|6755.57|6759.99|6759.99|6755.2|6755.2|0
1643106300000|2022-01-25 10:25:00|6756|6756|6753.17|6753.17|6756|6756|6752.06|6752.06|0
1643106600000|2022-01-25 10:30:00|6753.52|6753.52|6748.96|6748.96|6753.94|6753.94|6747.89|6747.89|0
1643106900000|2022-01-25 10:35:00|6749.15|6749.15|6735.06|6735.06|6749.15|6749.15|6732.93|6732.93|0
1643107200000|2022-01-25 10:40:00|6734.68|6734.68|6739.45|6739.45|6741.35|6741.35|6733.98|6733.98|0
1643107500000|2022-01-25 10:45:00|6738.52|6738.52|6728.57|6728.57|6738.52|6738.52|6728.08|6728.08|0
1643107800000|2022-01-25 10:50:00|6729.21|6729.21|6722.83|6722.83|6731.84|6731.84|6722.73|6722.73|0
1643108100000|2022-01-25 10:55:00|6723.54|6723.54|6731.17|6731.17|6731.62|6731.62|6722.27|6722.27|0
1643108400000|2022-01-25 11:00:00|6731.8|6731.8|6742.36|6742.36|6742.36|6742.36|6727.23|6727.23|0
1643108700000|2022-01-25 11:05:00|6742.04|6742.04|6743.06|6743.06|6743.06|6743.06|6736.71|6736.71|0
1643109000000|2022-01-25 11:10:00|6742.68|6742.68|6745.54|6745.54|6746|6746|6741.18|6741.18|0
1643109300000|2022-01-25 11:15:00|6745.85|6745.85|6736.53|6736.53|6748.87|6748.87|6736.53|6736.53|0
1643109600000|2022-01-25 11:20:00|6736.89|6736.89|6738.86|6738.86|6738.86|6738.86|6734.24|6734.24|0
1643109900000|2022-01-25 11:25:00|6739.24|6739.24|6737.91|6737.91|6741.15|6741.15|6733.38|6733.38|0
1643110200000|2022-01-25 11:30:00|6738.23|6738.23|6732.25|6732.25|6738.23|6738.23|6728.05|6728.05|0
1643110500000|2022-01-25 11:35:00|6731.49|6731.49|6729.93|6729.93|6733.56|6733.56|6729.44|6729.44|0
1643110800000|2022-01-25 11:40:00|6729.61|6729.61|6720.81|6720.81|6729.61|6729.61|6719.72|6719.72|0
1643111100000|2022-01-25 11:45:00|6721.16|6721.16|6727.97|6727.97|6728.12|6728.12|6721.16|6721.16|0
1643111400000|2022-01-25 11:50:00|6727.94|6727.94|6716.34|6716.34|6727.94|6727.94|6716.34|6716.34|0
1643111700000|2022-01-25 11:55:00|6715.58|6715.58|6724.81|6724.81|6726.27|6726.27|6712.48|6712.48|0
1643112000000|2022-01-25 12:00:00|6725.3|6725.3|6719.01|6719.01|6725.3|6725.3|6719.01|6719.01|0
1643112300000|2022-01-25 12:05:00|6718.52|6718.52|6721.06|6721.06|6721.06|6721.06|6710.11|6710.11|0
1643112600000|2022-01-25 12:10:00|6721.82|6721.82|6718.79|6718.79|6722.91|6722.91|6718.48|6718.48|0
1643112900000|2022-01-25 12:15:00|6718.5|6718.5|6713.62|6713.62|6718.5|6718.5|6712.77|6712.77|0
1643113200000|2022-01-25 12:20:00|6713.97|6713.97|6706.76|6706.76|6714.93|6714.93|6706.76|6706.76|0
1643113500000|2022-01-25 12:25:00|6707.07|6707.07|6711.1|6711.1|6711.91|6711.91|6706.02|6706.02|0
1643113800000|2022-01-25 12:30:00|6711.39|6711.39|6708.55|6708.55|6712.85|6712.85|6706.15|6706.15|0
1643114100000|2022-01-25 12:35:00|6709.5|6709.5|6717.52|6717.52|6717.52|6717.52|6709.5|6709.5|0
1643114400000|2022-01-25 12:40:00|6718.39|6718.39|6718.43|6718.43|6719.27|6719.27|6713.11|6713.11|0
1643114700000|2022-01-25 12:45:00|6718.75|6718.75|6717.09|6717.09|6719.71|6719.71|6716.16|6716.16|0
1643115000000|2022-01-25 12:50:00|6716.45|6716.45|6722.72|6722.72|6723.71|6723.71|6716.45|6716.45|0
1643115300000|2022-01-25 12:55:00|6723.04|6723.04|6715.6|6715.6|6723.04|6723.04|6714.08|6714.08|0
1643115600000|2022-01-25 13:00:00|6715.98|6715.98|6713.12|6713.12|6716.12|6716.12|6712.93|6712.93|0
1643115900000|2022-01-25 13:05:00|6713.48|6713.48|6702.26|6702.26|6713.8|6713.8|6702.26|6702.26|0
1643116200000|2022-01-25 13:10:00|6701.94|6701.94|6715.01|6715.01|6715.01|6715.01|6701.44|6701.44|0
1643116500000|2022-01-25 13:15:00|6714.65|6714.65|6726.85|6726.85|6727.06|6727.06|6714.65|6714.65|0
1643116800000|2022-01-25 13:20:00|6726.21|6726.21|6719|6719|6726.36|6726.36|6718.74|6718.74|0
1643117100000|2022-01-25 13:25:00|6719.35|6719.35|6702.52|6702.52|6719.35|6719.35|6701.88|6701.88|0
1643117400000|2022-01-25 13:30:00|6702.87|6702.87|6705.15|6705.15|6705.15|6705.15|6700.61|6700.61|0
1643117700000|2022-01-25 13:35:00|6705.33|6705.33|6712.26|6712.26|6718.21|6718.21|6705.33|6705.33|0
1643118000000|2022-01-25 13:40:00|6711.77|6711.77|6710.5|6710.5|6712.1|6712.1|6708.76|6708.76|0
1643118300000|2022-01-25 13:45:00|6710.21|6710.21|6714.08|6714.08|6714.46|6714.46|6708.63|6708.63|0
1643118600000|2022-01-25 13:50:00|6713.76|6713.76|6709.76|6709.76|6713.76|6713.76|6709.03|6709.03|0
1643118900000|2022-01-25 13:55:00|6710.05|6710.05|6710.4|6710.4|6710.51|6710.51|6708.78|6708.78|0
1643119200000|2022-01-25 14:00:00|6710.02|6710.02|6712.99|6712.99|6714.12|6714.12|6709.7|6709.7|0
1643119500000|2022-01-25 14:05:00|6713.28|6713.28|6705.36|6705.36|6714.65|6714.65|6704.87|6704.87|0
1643119800000|2022-01-25 14:10:00|6705.66|6705.66|6701.09|6701.09|6707.32|6707.32|6699.94|6699.94|0
1643120100000|2022-01-25 14:15:00|6700.71|6700.71|6703.87|6703.87|6704.57|6704.57|6698.45|6698.45|0
1643120400000|2022-01-25 14:20:00|6704.19|6704.19|6706.25|6706.25|6707.3|6707.3|6703.78|6703.78|0
1643120700000|2022-01-25 14:25:00|6705.96|6705.96|6718.52|6718.52|6720.72|6720.72|6705.96|6705.96|0
1643121000000|2022-01-25 14:30:00|6718.03|6718.03|6720.3|6720.3|6720.57|6720.57|6711.82|6711.82|0
1643121300000|2022-01-25 14:35:00|6719.94|6719.94|6725.53|6725.53|6736.73|6736.73|6718.87|6718.87|0
1643121600000|2022-01-25 14:40:00|6725.18|6725.18|6708.15|6708.15|6727.7|6727.7|6706.96|6706.96|0
1643121900000|2022-01-25 14:45:00|6707.65|6707.65|6699.2|6699.2|6707.65|6707.65|6695|6695|0
1643122200000|2022-01-25 14:50:00|6698.71|6698.71|6689.05|6689.05|6699.55|6699.55|6689.05|6689.05|0
1643122500000|2022-01-25 14:55:00|6688.73|6688.73|6677.5|6677.5|6689.13|6689.13|6676.96|6676.96|0
1643122800000|2022-01-25 15:00:00|6677.86|6677.86|6661.4|6661.4|6683.13|6683.13|6658.09|6658.09|0
1643123100000|2022-01-25 15:05:00|6662.54|6662.54|6654.46|6654.46|6663.46|6663.46|6652.58|6652.58|0
1643123400000|2022-01-25 15:10:00|6654.14|6654.14|6667.6|6667.6|6667.92|6667.92|6649.04|6649.04|0
1643123700000|2022-01-25 15:15:00|6668.02|6668.02|6680.93|6680.93|6682.38|6682.38|6667.64|6667.64|0
1643124000000|2022-01-25 15:20:00|6678.69|6678.69|6679.52|6679.52|6679.52|6679.52|6669.24|6669.24|0
1643124300000|2022-01-25 15:25:00|6679.23|6679.23|6709.11|6709.11|6710.51|6710.51|6675.94|6675.94|0
1643124600000|2022-01-25 15:30:00|6709.46|6709.46|6713.49|6713.49|6713.49|6713.49|6704.84|6704.84|0
1643124900000|2022-01-25 15:35:00|6713.79|6713.79|6698.92|6698.92|6718.04|6718.04|6695.27|6695.27|0
1643125200000|2022-01-25 15:40:00|6699.27|6699.27|6705.73|6705.73|6705.89|6705.89|6699.27|6699.27|0
1643125500000|2022-01-25 15:45:00|6705.94|6705.94|6714.09|6714.09|6714.86|6714.86|6705.54|6705.54|0
1643125800000|2022-01-25 15:50:00|6713.6|6713.6|6706.49|6706.49|6713.76|6713.76|6703|6703|0
1643126100000|2022-01-25 15:55:00|6706.81|6706.81|6693.08|6693.08|6708.12|6708.12|6693.08|6693.08|0
1643126400000|2022-01-25 16:00:00|6693.43|6693.43|6697.16|6697.16|6697.16|6697.16|6688.08|6688.08|0
1643126700000|2022-01-25 16:05:00|6699.39|6699.39|6696.52|6696.52|6702.95|6702.95|6691.1|6691.1|0
1643127000000|2022-01-25 16:10:00|6696.9|6696.9|6690.35|6690.35|6700.66|6700.66|6690.01|6690.01|0
1643127300000|2022-01-25 16:15:00|6690.67|6690.67|6704.85|6704.85|6704.85|6704.85|6688.61|6688.61|0
1643127600000|2022-01-25 16:20:00|6703.66|6703.66|6702.75|6702.75|6706.43|6706.43|6701.31|6701.31|0
1643127900000|2022-01-25 16:25:00|6703.24|6703.24|6706.01|6706.01|6708.4|6708.4|6703.24|6703.24|0
1643184900000|2022-01-26 08:15:00|6770.72|6770.72|6762.33|6762.33|6772.04|6772.04|6762.33|6762.33|0
1643185200000|2022-01-26 08:20:00|6762.69|6762.69|6765.55|6765.55|6772.52|6772.52|6762.69|6762.69|0
1643185500000|2022-01-26 08:25:00|6766.05|6766.05|6770.47|6770.47|6772.33|6772.33|6761.89|6761.89|0
1643185800000|2022-01-26 08:30:00|6771.96|6771.96|6785.23|6785.23|6787.37|6787.37|6771.96|6771.96|0
1643186100000|2022-01-26 08:35:00|6785.81|6785.81|6788.56|6788.56|6794.96|6794.96|6785.34|6785.34|0
1643186400000|2022-01-26 08:40:00|6786.58|6786.58|6793.43|6793.43|6793.43|6793.43|6785.68|6785.68|0
1643186700000|2022-01-26 08:45:00|6793.62|6793.62|6789.32|6789.32|6794.33|6794.33|6787.04|6787.04|0
1643187000000|2022-01-26 08:50:00|6789.82|6789.82|6787.61|6787.61|6790.14|6790.14|6785.87|6785.87|0
1643187300000|2022-01-26 08:55:00|6787.29|6787.29|6800.64|6800.64|6800.64|6800.64|6785.8|6785.8|0
1643187600000|2022-01-26 09:00:00|6800.35|6800.35|6812.14|6812.14|6825.61|6825.61|6800.35|6800.35|0
1643187900000|2022-01-26 09:05:00|6811.78|6811.78|6820.12|6820.12|6820.45|6820.45|6809.68|6809.68|0
1643188200000|2022-01-26 09:10:00|6819.17|6819.17|6818.62|6818.62|6819.73|6819.73|6816.76|6816.76|0
1643188500000|2022-01-26 09:15:00|6819.58|6819.58|6828.6|6828.6|6829.62|6829.62|6819.58|6819.58|0
1643188800000|2022-01-26 09:20:00|6827.66|6827.66|6827.34|6827.34|6830.44|6830.44|6821.57|6821.57|0
1643189100000|2022-01-26 09:25:00|6827.53|6827.53|6829.42|6829.42|6833.6|6833.6|6825.09|6825.09|0
1643189400000|2022-01-26 09:30:00|6829.06|6829.06|6828.27|6828.27|6831.51|6831.51|6827.89|6827.89|0
1643189700000|2022-01-26 09:35:00|6828.56|6828.56|6831.99|6831.99|6833.66|6833.66|6828.56|6828.56|0
1643190000000|2022-01-26 09:40:00|6832.48|6832.48|6837.2|6837.2|6837.2|6837.2|6830.85|6830.85|0
1643190300000|2022-01-26 09:45:00|6837.55|6837.55|6839.69|6839.69|6844.74|6844.74|6837.55|6837.55|0
1643190600000|2022-01-26 09:50:00|6838.93|6838.93|6836.06|6836.06|6839.21|6839.21|6836.06|6836.06|0
1643190900000|2022-01-26 09:55:00|6836.7|6836.7|6837.55|6837.55|6840.49|6840.49|6836.27|6836.27|0
1643191200000|2022-01-26 10:00:00|6837.05|6837.05|6836.13|6836.13|6838.11|6838.11|6829.46|6829.46|0
1643191500000|2022-01-26 10:05:00|6835.14|6835.14|6829.36|6829.36|6835.14|6835.14|6827.84|6827.84|0
1643191800000|2022-01-26 10:10:00|6828.42|6828.42|6833.71|6833.71|6834|6834|6828.05|6828.05|0
1643192100000|2022-01-26 10:15:00|6832.22|6832.22|6837.88|6837.88|6837.99|6837.99|6832.22|6832.22|0
1643192400000|2022-01-26 10:20:00|6837.56|6837.56|6837.18|6837.18|6840.89|6840.89|6836.8|6836.8|0
1643192700000|2022-01-26 10:25:00|6836.83|6836.83|6833.76|6833.76|6836.83|6836.83|6832.35|6832.35|0
1643193000000|2022-01-26 10:30:00|6834.18|6834.18|6828.94|6828.94|6835.53|6835.53|6827.43|6827.43|0
1643193300000|2022-01-26 10:35:00|6828.62|6828.62|6828.66|6828.66|6829.87|6829.87|6827.23|6827.23|0
1643193600000|2022-01-26 10:40:00|6828.3|6828.3|6821.67|6821.67|6828.3|6828.3|6821.49|6821.49|0
1643193900000|2022-01-26 10:45:00|6821.29|6821.29|6819.92|6819.92|6821.29|6821.29|6818.57|6818.57|0
1643194200000|2022-01-26 10:50:00|6820.41|6820.41|6823.66|6823.66|6824.3|6824.3|6820.04|6820.04|0
1643194500000|2022-01-26 10:55:00|6823.95|6823.95|6825.02|6825.02|6825.02|6825.02|6821.28|6821.28|0
1643194800000|2022-01-26 11:00:00|6824.7|6824.7|6824.09|6824.09|6828.22|6828.22|6823.7|6823.7|0
1643195100000|2022-01-26 11:05:00|6823.45|6823.45|6823.65|6823.65|6826.29|6826.29|6822.62|6822.62|0
1643195400000|2022-01-26 11:10:00|6822.59|6822.59|6821.23|6821.23|6823.83|6823.83|6821.23|6821.23|0
1643195700000|2022-01-26 11:15:00|6820.84|6820.84|6815.14|6815.14|6821.9|6821.9|6814.72|6814.72|0
1643196000000|2022-01-26 11:20:00|6814.64|6814.64|6809.03|6809.03|6814.64|6814.64|6809.03|6809.03|0
1643196300000|2022-01-26 11:25:00|6808.65|6808.65|6802.66|6802.66|6809.14|6809.14|6800.03|6800.03|0
1643196600000|2022-01-26 11:30:00|6802.37|6802.37|6812.8|6812.8|6813.12|6813.12|6802.37|6802.37|0
1643196900000|2022-01-26 11:35:00|6812.04|6812.04|6811.94|6811.94|6815.13|6815.13|6810.87|6810.87|0
1643197200000|2022-01-26 11:40:00|6811.62|6811.62|6808.74|6808.74|6811.62|6811.62|6808.39|6808.39|0
1643197500000|2022-01-26 11:45:00|6809.5|6809.5|6811.48|6811.48|6811.77|6811.77|6808.67|6808.67|0
1643197800000|2022-01-26 11:50:00|6811.98|6811.98|6819.53|6819.53|6819.53|6819.53|6811.98|6811.98|0
1643198100000|2022-01-26 11:55:00|6820.09|6820.09|6831.56|6831.56|6831.56|6831.56|6819.08|6819.08|0
1643198400000|2022-01-26 12:00:00|6832.28|6832.28|6820.48|6820.48|6834.79|6834.79|6820.48|6820.48|0
1643198700000|2022-01-26 12:05:00|6818.99|6818.99|6820.43|6820.43|6820.43|6820.43|6816.96|6816.96|0
1643199000000|2022-01-26 12:10:00|6820.11|6820.11|6816.41|6816.41|6820.11|6820.11|6815.71|6815.71|0
1643199300000|2022-01-26 12:15:00|6815.85|6815.85|6809.08|6809.08|6816.98|6816.98|6808.89|6808.89|0
1643199600000|2022-01-26 12:20:00|6808.09|6808.09|6816.32|6816.32|6818.01|6818.01|6808.09|6808.09|0
1643199900000|2022-01-26 12:25:00|6816.88|6816.88|6822.52|6822.52|6822.52|6822.52|6816.69|6816.69|0
1643200200000|2022-01-26 12:30:00|6823.28|6823.28|6820.05|6820.05|6823.57|6823.57|6819.28|6819.28|0
1643200500000|2022-01-26 12:35:00|6820.55|6820.55|6819.87|6819.87|6822.03|6822.03|6819.55|6819.55|0
1643200800000|2022-01-26 12:40:00|6820.36|6820.36|6817.3|6817.3|6821.61|6821.61|6815.37|6815.37|0
1643201100000|2022-01-26 12:45:00|6816.98|6816.98|6820.92|6820.92|6822.19|6822.19|6816.98|6816.98|0
1643201400000|2022-01-26 12:50:00|6821.24|6821.24|6823.9|6823.9|6825.18|6825.18|6821.24|6821.24|0
1643201700000|2022-01-26 12:55:00|6824.89|6824.89|6825.43|6825.43|6826.64|6826.64|6822.29|6822.29|0
1643202000000|2022-01-26 13:00:00|6825.75|6825.75|6830.31|6830.31|6830.31|6830.31|6824.69|6824.69|0
1643202300000|2022-01-26 13:05:00|6830.6|6830.6|6834.76|6834.76|6835.65|6835.65|6830.38|6830.38|0
1643202600000|2022-01-26 13:10:00|6834.44|6834.44|6834.53|6834.53|6835.89|6835.89|6834.13|6834.13|0
1643202900000|2022-01-26 13:15:00|6834.04|6834.04|6841.98|6841.98|6842.9|6842.9|6834.04|6834.04|0
1643203200000|2022-01-26 13:20:00|6841.6|6841.6|6840.26|6840.26|6841.6|6841.6|6837.72|6837.72|0
1643203500000|2022-01-26 13:25:00|6841.21|6841.21|6842.73|6842.73|6844.06|6844.06|6839.62|6839.62|0
1643203800000|2022-01-26 13:30:00|6842.44|6842.44|6834.42|6834.42|6846.52|6846.52|6834.42|6834.42|0
1643204100000|2022-01-26 13:35:00|6834.13|6834.13|6831.62|6831.62|6834.98|6834.98|6830.99|6830.99|0
1643204400000|2022-01-26 13:40:00|6831.94|6831.94|6836.19|6836.19|6837.06|6837.06|6831.7|6831.7|0
1643204700000|2022-01-26 13:45:00|6835.23|6835.23|6833.36|6833.36|6837.12|6837.12|6833.36|6833.36|0
1643205000000|2022-01-26 13:50:00|6832.87|6832.87|6837.57|6837.57|6837.89|6837.89|6831.88|6831.88|0
1643205300000|2022-01-26 13:55:00|6838.07|6838.07|6837.24|6837.24|6839.31|6839.31|6835.41|6835.41|0
1643205600000|2022-01-26 14:00:00|6837.05|6837.05|6831.77|6831.77|6839.03|6839.03|6831.77|6831.77|0
1643205900000|2022-01-26 14:05:00|6830.89|6830.89|6829.02|6829.02|6831.53|6831.53|6828.9|6828.9|0
1643206200000|2022-01-26 14:10:00|6828.53|6828.53|6828.77|6828.77|6830.85|6830.85|6827.07|6827.07|0
1643206500000|2022-01-26 14:15:00|6828.96|6828.96|6830.95|6830.95|6831.62|6831.62|6827.62|6827.62|0
1643206800000|2022-01-26 14:20:00|6830.19|6830.19|6835.43|6835.43|6835.43|6835.43|6829.42|6829.42|0
1643207100000|2022-01-26 14:25:00|6835.24|6835.24|6836.05|6836.05|6838.82|6838.82|6834.87|6834.87|0
1643207400000|2022-01-26 14:30:00|6836.69|6836.69|6828.26|6828.26|6837.82|6837.82|6827.88|6827.88|0
1643207700000|2022-01-26 14:35:00|6827.76|6827.76|6830.72|6830.72|6832.48|6832.48|6825.91|6825.91|0
1643208000000|2022-01-26 14:40:00|6831.01|6831.01|6832.3|6832.3|6832.3|6832.3|6825.23|6825.23|0
1643208300000|2022-01-26 14:45:00|6832.79|6832.79|6841.11|6841.11|6842.79|6842.79|6831.91|6831.91|0
1643208600000|2022-01-26 14:50:00|6840.73|6840.73|6845.3|6845.3|6847.87|6847.87|6838.69|6838.69|0
1643208900000|2022-01-26 14:55:00|6844.93|6844.93|6842.65|6842.65|6844.93|6844.93|6831.74|6831.74|0
1643209200000|2022-01-26 15:00:00|6842.94|6842.94|6855.38|6855.38|6856.12|6856.12|6839.14|6839.14|0
1643209500000|2022-01-26 15:05:00|6855.7|6855.7|6847.04|6847.04|6858.35|6858.35|6847.02|6847.02|0
1643209800000|2022-01-26 15:10:00|6846.72|6846.72|6833.55|6833.55|6847.48|6847.48|6833.55|6833.55|0
1643210100000|2022-01-26 15:15:00|6833.24|6833.24|6834.36|6834.36|6834.72|6834.72|6830.1|6830.1|0
1643210400000|2022-01-26 15:20:00|6835.01|6835.01|6824.16|6824.16|6835.42|6835.42|6824.16|6824.16|0
1643210700000|2022-01-26 15:25:00|6823.97|6823.97|6820.84|6820.84|6823.97|6823.97|6816.79|6816.79|0
1643211000000|2022-01-26 15:30:00|6821.34|6821.34|6815.74|6815.74|6821.34|6821.34|6812.26|6812.26|0
1643211300000|2022-01-26 15:35:00|6816.23|6816.23|6806.36|6806.36|6818.41|6818.41|6806.36|6806.36|0
1643211600000|2022-01-26 15:40:00|6806.94|6806.94|6806.06|6806.06|6808.77|6808.77|6804.39|6804.39|0
1643211900000|2022-01-26 15:45:00|6806.44|6806.44|6809.32|6809.32|6809.52|6809.52|6803.29|6803.29|0
1643212200000|2022-01-26 15:50:00|6808.61|6808.61|6807.23|6807.23|6809.87|6809.87|6805|6805|0
1643212500000|2022-01-26 15:55:00|6807.61|6807.61|6811.49|6811.49|6814.63|6814.63|6805.83|6805.83|0
1643212800000|2022-01-26 16:00:00|6811.87|6811.87|6802.64|6802.64|6811.87|6811.87|6799.43|6799.43|0
1643213100000|2022-01-26 16:05:00|6802.27|6802.27|6806.56|6806.56|6806.56|6806.56|6800.55|6800.55|0
1643213400000|2022-01-26 16:10:00|6806.88|6806.88|6813.18|6813.18|6813.18|6813.18|6806.4|6806.4|0
1643213700000|2022-01-26 16:15:00|6812.68|6812.68|6809.01|6809.01|6813.85|6813.85|6808.75|6808.75|0
1643214000000|2022-01-26 16:20:00|6808.82|6808.82|6812.18|6812.18|6813.33|6813.33|6806.48|6806.48|0
1643214300000|2022-01-26 16:25:00|6812.56|6812.56|6816.52|6816.52|6820.31|6820.31|6811.69|6811.69|0
1643271300000|2022-01-27 08:15:00|6727.19|6727.19|6753.56|6753.56|6753.56|6753.56|6727.19|6727.19|0
1643271600000|2022-01-27 08:20:00|6753.18|6753.18|6738.42|6738.42|6754.06|6754.06|6733.69|6733.69|0
1643271900000|2022-01-27 08:25:00|6738.06|6738.06|6740.09|6740.09|6744.22|6744.22|6734.38|6734.38|0
1643272200000|2022-01-27 08:30:00|6740.59|6740.59|6735.06|6735.06|6744.29|6744.29|6733.92|6733.92|0
1643272500000|2022-01-27 08:35:00|6736.02|6736.02|6750.58|6750.58|6752.69|6752.69|6736.02|6736.02|0
1643272800000|2022-01-27 08:40:00|6750|6750|6757.47|6757.47|6757.47|6757.47|6746.39|6746.39|0
1643273100000|2022-01-27 08:45:00|6756.48|6756.48|6766.47|6766.47|6766.47|6766.47|6755.26|6755.26|0
1643273400000|2022-01-27 08:50:00|6765.51|6765.51|6775.2|6775.2|6775.47|6775.47|6765.51|6765.51|0
1643273700000|2022-01-27 08:55:00|6776.34|6776.34|6786.11|6786.11|6786.53|6786.53|6770.66|6770.66|0
1643274000000|2022-01-27 09:00:00|6785.81|6785.81|6786.72|6786.72|6789.77|6789.77|6782.35|6782.35|0
1643274300000|2022-01-27 09:05:00|6786.54|6786.54|6786.63|6786.63|6787.29|6787.29|6781.79|6781.79|0
1643274600000|2022-01-27 09:10:00|6787.27|6787.27|6783.54|6783.54|6789.59|6789.59|6783.54|6783.54|0
1643274900000|2022-01-27 09:15:00|6784.04|6784.04|6785.17|6785.17|6786.97|6786.97|6779.49|6779.49|0
1643275200000|2022-01-27 09:20:00|6784.68|6784.68|6792.85|6792.85|6793.62|6793.62|6780.24|6780.24|0
1643275500000|2022-01-27 09:25:00|6792.48|6792.48|6798.43|6798.43|6801.3|6801.3|6789.45|6789.45|0
1643275800000|2022-01-27 09:30:00|6797.72|6797.72|6793.11|6793.11|6798.43|6798.43|6791.5|6791.5|0
1643276100000|2022-01-27 09:35:00|6792.75|6792.75|6790.71|6790.71|6798.62|6798.62|6790.71|6790.71|0
1643276400000|2022-01-27 09:40:00|6791.03|6791.03|6809.6|6809.6|6809.6|6809.6|6790.94|6790.94|0
1643276700000|2022-01-27 09:45:00|6809.98|6809.98|6825.31|6825.31|6826.81|6826.81|6809.98|6809.98|0
1643277000000|2022-01-27 09:50:00|6824.68|6824.68|6833.96|6833.96|6835.86|6835.86|6824.68|6824.68|0
1643277300000|2022-01-27 09:55:00|6834.54|6834.54|6845.35|6845.35|6848.69|6848.69|6834.44|6834.44|0
1643277600000|2022-01-27 10:00:00|6844.4|6844.4|6852.32|6852.32|6852.37|6852.37|6843.04|6843.04|0
1643277900000|2022-01-27 10:05:00|6852.7|6852.7|6855.56|6855.56|6859.46|6859.46|6851.99|6851.99|0
1643278200000|2022-01-27 10:10:00|6856.52|6856.52|6853.96|6853.96|6857.29|6857.29|6853.46|6853.46|0
1643278500000|2022-01-27 10:15:00|6853.67|6853.67|6853.38|6853.38|6856.3|6856.3|6851.95|6851.95|0
1643278800000|2022-01-27 10:20:00|6854.15|6854.15|6856.04|6856.04|6857.27|6857.27|6851.35|6851.35|0
1643279100000|2022-01-27 10:25:00|6855.69|6855.69|6857.51|6857.51|6859.97|6859.97|6852.28|6852.28|0
1643279400000|2022-01-27 10:30:00|6856.8|6856.8|6851.9|6851.9|6857.59|6857.59|6850.96|6850.96|0
1643279700000|2022-01-27 10:35:00|6851.61|6851.61|6854|6854|6855.68|6855.68|6851.61|6851.61|0
1643280000000|2022-01-27 10:40:00|6853.29|6853.29|6859.03|6859.03|6860.63|6860.63|6853.29|6853.29|0
1643280300000|2022-01-27 10:45:00|6859.32|6859.32|6856.05|6856.05|6863.01|6863.01|6855.88|6855.88|0
1643280600000|2022-01-27 10:50:00|6854.9|6854.9|6851.96|6851.96|6854.9|6854.9|6848.95|6848.95|0
1643280900000|2022-01-27 10:55:00|6852.59|6852.59|6842.17|6842.17|6854.42|6854.42|6842.17|6842.17|0
1643281200000|2022-01-27 11:00:00|6841.81|6841.81|6846.42|6846.42|6848.75|6848.75|6838.85|6838.85|0
1643281500000|2022-01-27 11:05:00|6846.06|6846.06|6833.96|6833.96|6848.2|6848.2|6833.96|6833.96|0
1643281800000|2022-01-27 11:10:00|6834.95|6834.95|6830.62|6830.62|6837.66|6837.66|6830.62|6830.62|0
1643282100000|2022-01-27 11:15:00|6830.24|6830.24|6820.89|6820.89|6830.88|6830.88|6820.84|6820.84|0
1643282400000|2022-01-27 11:20:00|6821.18|6821.18|6816.16|6816.16|6821.68|6821.68|6814.2|6814.2|0
1643282700000|2022-01-27 11:25:00|6816.48|6816.48|6815.22|6815.22|6816.98|6816.98|6812.4|6812.4|0
1643283000000|2022-01-27 11:30:00|6814.83|6814.83|6807.28|6807.28|6815.72|6815.72|6807.28|6807.28|0
1643283300000|2022-01-27 11:35:00|6807.6|6807.6|6798.09|6798.09|6809.14|6809.14|6798.09|6798.09|0
1643283600000|2022-01-27 11:40:00|6798.38|6798.38|6797.07|6797.07|6801.23|6801.23|6797.07|6797.07|0
1643283900000|2022-01-27 11:45:00|6797.45|6797.45|6805.8|6805.8|6806.5|6806.5|6797.45|6797.45|0
1643284200000|2022-01-27 11:50:00|6805.42|6805.42|6807.99|6807.99|6810.23|6810.23|6805.32|6805.32|0
1643284500000|2022-01-27 11:55:00|6807.36|6807.36|6813.25|6813.25|6813.97|6813.97|6805.15|6805.15|0
1643284800000|2022-01-27 12:00:00|6813.72|6813.72|6812.67|6812.67|6815.15|6815.15|6810.58|6810.58|0
1643285100000|2022-01-27 12:05:00|6811.91|6811.91|6809.15|6809.15|6812.66|6812.66|6808.38|6808.38|0
1643285400000|2022-01-27 12:10:00|6808.76|6808.76|6819.28|6819.28|6821.11|6821.11|6808.76|6808.76|0
1643285700000|2022-01-27 12:15:00|6819.57|6819.57|6820.12|6820.12|6821.72|6821.72|6818.56|6818.56|0
1643286000000|2022-01-27 12:20:00|6820.31|6820.31|6819.5|6819.5|6821.65|6821.65|6816.51|6816.51|0
1643286300000|2022-01-27 12:25:00|6820.26|6820.26|6821.34|6821.34|6823.7|6823.7|6820.03|6820.03|0
1643286600000|2022-01-27 12:30:00|6820.84|6820.84|6812.81|6812.81|6820.84|6820.84|6811.38|6811.38|0
1643286900000|2022-01-27 12:35:00|6813.1|6813.1|6814.52|6814.52|6816.79|6816.79|6811.68|6811.68|0
1643287200000|2022-01-27 12:40:00|6814.22|6814.22|6818.21|6818.21|6819.47|6819.47|6814.22|6814.22|0
1643287500000|2022-01-27 12:45:00|6818.53|6818.53|6822.21|6822.21|6824.03|6824.03|6818.53|6818.53|0
1643287800000|2022-01-27 12:50:00|6822.59|6822.59|6832.74|6832.74|6833.92|6833.92|6821.5|6821.5|0
1643288100000|2022-01-27 12:55:00|6833.37|6833.37|6828.92|6828.92|6833.67|6833.67|6828.92|6828.92|0
1643288400000|2022-01-27 13:00:00|6830.06|6830.06|6830.8|6830.8|6833.22|6833.22|6828.12|6828.12|0
1643288700000|2022-01-27 13:05:00|6831.39|6831.39|6836.66|6836.66|6837.76|6837.76|6831.39|6831.39|0
1643289000000|2022-01-27 13:10:00|6835.99|6835.99|6842.52|6842.52|6842.52|6842.52|6835.8|6835.8|0
1643289300000|2022-01-27 13:15:00|6843.29|6843.29|6840.45|6840.45|6844.95|6844.95|6838.36|6838.36|0
1643289600000|2022-01-27 13:20:00|6840.81|6840.81|6837.13|6837.13|6841.17|6841.17|6833.67|6833.67|0
1643289900000|2022-01-27 13:25:00|6838.62|6838.62|6847.67|6847.67|6847.67|6847.67|6838.62|6838.62|0
1643290200000|2022-01-27 13:30:00|6847.99|6847.99|6844.53|6844.53|6848.86|6848.86|6844.53|6844.53|0
1643290500000|2022-01-27 13:35:00|6844.91|6844.91|6842.77|6842.77|6845.2|6845.2|6842.77|6842.77|0
1643290800000|2022-01-27 13:40:00|6842.14|6842.14|6844.05|6844.05|6844.05|6844.05|6841.27|6841.27|0
1643291100000|2022-01-27 13:45:00|6844.76|6844.76|6847.97|6847.97|6847.97|6847.97|6844.73|6844.73|0
1643291400000|2022-01-27 13:50:00|6847.1|6847.1|6856.77|6856.77|6856.77|6856.77|6847.1|6847.1|0
1643291700000|2022-01-27 13:55:00|6857.15|6857.15|6862.87|6862.87|6863.38|6863.38|6856.44|6856.44|0
1643292000000|2022-01-27 14:00:00|6863.06|6863.06|6863.03|6863.03|6864.95|6864.95|6861.91|6861.91|0
1643292300000|2022-01-27 14:05:00|6862.31|6862.31|6856.71|6856.71|6862.31|6862.31|6856.26|6856.26|0
1643292600000|2022-01-27 14:10:00|6857.35|6857.35|6861.25|6861.25|6861.25|6861.25|6857.35|6857.35|0
1643292900000|2022-01-27 14:15:00|6861.63|6861.63|6867.03|6867.03|6867.77|6867.77|6861.63|6861.63|0
1643293200000|2022-01-27 14:20:00|6868.1|6868.1|6869.94|6869.94|6871.27|6871.27|6867.45|6867.45|0
1643293500000|2022-01-27 14:25:00|6870.32|6870.32|6880.92|6880.92|6881.28|6881.28|6870.32|6870.32|0
1643293800000|2022-01-27 14:30:00|6881.21|6881.21|6878.08|6878.08|6883.48|6883.48|6878.08|6878.08|0
1643294100000|2022-01-27 14:35:00|6877.76|6877.76|6874.8|6874.8|6877.76|6877.76|6867.65|6867.65|0
1643294400000|2022-01-27 14:40:00|6875.56|6875.56|6883.62|6883.62|6885.99|6885.99|6875.56|6875.56|0
1643294700000|2022-01-27 14:45:00|6884.34|6884.34|6893.47|6893.47|6893.47|6893.47|6880.52|6880.52|0
1643295000000|2022-01-27 14:50:00|6892.71|6892.71|6896.41|6896.41|6896.6|6896.6|6890.57|6890.57|0
1643295300000|2022-01-27 14:55:00|6895.92|6895.92|6896.33|6896.33|6898.12|6898.12|6889.66|6889.66|0
1643295600000|2022-01-27 15:00:00|6895.08|6895.08|6894|6894|6895.08|6895.08|6879.02|6879.02|0
1643295900000|2022-01-27 15:05:00|6893.71|6893.71|6892.62|6892.62|6894.48|6894.48|6891.14|6891.14|0
1643296200000|2022-01-27 15:10:00|6892.94|6892.94|6902.21|6902.21|6903.2|6903.2|6888.97|6888.97|0
1643296500000|2022-01-27 15:15:00|6902.5|6902.5|6896.69|6896.69|6905.34|6905.34|6895.49|6895.49|0
1643296800000|2022-01-27 15:20:00|6897.05|6897.05|6885.56|6885.56|6898.13|6898.13|6885.56|6885.56|0
1643297100000|2022-01-27 15:25:00|6885.24|6885.24|6874.62|6874.62|6885.24|6885.24|6874.62|6874.62|0
1643297400000|2022-01-27 15:30:00|6874.94|6874.94|6870|6870|6877.23|6877.23|6870|6870|0
1643297700000|2022-01-27 15:35:00|6869.5|6869.5|6862.87|6862.87|6871.51|6871.51|6861.5|6861.5|0
1643298000000|2022-01-27 15:40:00|6863.19|6863.19|6881.49|6881.49|6881.49|6881.49|6863.19|6863.19|0
1643298300000|2022-01-27 15:45:00|6881.79|6881.79|6887.55|6887.55|6888.5|6888.5|6881.07|6881.07|0
1643298600000|2022-01-27 15:50:00|6886.05|6886.05|6883.71|6883.71|6888.72|6888.72|6882.6|6882.6|0
1643298900000|2022-01-27 15:55:00|6884.09|6884.09|6893.48|6893.48|6893.48|6893.48|6883.34|6883.34|0
1643299200000|2022-01-27 16:00:00|6894.11|6894.11|6900.3|6900.3|6900.93|6900.93|6894.11|6894.11|0
1643299500000|2022-01-27 16:05:00|6900.79|6900.79|6898.85|6898.85|6901.82|6901.82|6896.81|6896.81|0
1643299800000|2022-01-27 16:10:00|6898.48|6898.48|6894.85|6894.85|6898.48|6898.48|6890.47|6890.47|0
1643300100000|2022-01-27 16:15:00|6894.54|6894.54|6886.88|6886.88|6895.08|6895.08|6884.31|6884.31|0
1643300400000|2022-01-27 16:20:00|6886.53|6886.53|6883.49|6883.49|6892.25|6892.25|6883.17|6883.17|0
1643300700000|2022-01-27 16:25:00|6883.87|6883.87|6886.24|6886.24|6887.38|6887.38|6876.18|6876.18|0
1643357700000|2022-01-28 08:15:00|6894.11|6894.11|6886.64|6886.64|6895.02|6895.02|6883.91|6883.91|0
1643358000000|2022-01-28 08:20:00|6885.15|6885.15|6882.4|6882.4|6885.15|6885.15|6869.93|6869.93|0
1643358300000|2022-01-28 08:25:00|6882.04|6882.04|6887.61|6887.61|6892.49|6892.49|6875.24|6875.24|0
1643358600000|2022-01-28 08:30:00|6888.76|6888.76|6878.64|6878.64|6889.72|6889.72|6874.65|6874.65|0
1643358900000|2022-01-28 08:35:00|6878.83|6878.83|6886.04|6886.04|6889.03|6889.03|6878.83|6878.83|0
1643359200000|2022-01-28 08:40:00|6885.85|6885.85|6875.78|6875.78|6889.23|6889.23|6875.46|6875.46|0
1643359500000|2022-01-28 08:45:00|6876.49|6876.49|6879.97|6879.97|6882.99|6882.99|6870.27|6870.27|0
1643359800000|2022-01-28 08:50:00|6879.26|6879.26|6891.06|6891.06|6893.8|6893.8|6877.34|6877.34|0
1643360100000|2022-01-28 08:55:00|6891.38|6891.38|6888.51|6888.51|6891.38|6891.38|6872.36|6872.36|0
1643360400000|2022-01-28 09:00:00|6889.78|6889.78|6880.91|6880.91|6894.58|6894.58|6880.91|6880.91|0
1643360700000|2022-01-28 09:05:00|6880.59|6880.59|6868.73|6868.73|6880.98|6880.98|6866.62|6866.62|0
1643361000000|2022-01-28 09:10:00|6869.22|6869.22|6869.78|6869.78|6871.13|6871.13|6864.65|6864.65|0
1643361300000|2022-01-28 09:15:00|6870.14|6870.14|6869.19|6869.19|6875.84|6875.84|6868.51|6868.51|0
1643361600000|2022-01-28 09:20:00|6868.87|6868.87|6865.59|6865.59|6871.19|6871.19|6864.04|6864.04|0
1643361900000|2022-01-28 09:25:00|6863.69|6863.69|6852.74|6852.74|6865.72|6865.72|6852.74|6852.74|0
1643362200000|2022-01-28 09:30:00|6854.33|6854.33|6857.26|6857.26|6861.08|6861.08|6854.01|6854.01|0
1643362500000|2022-01-28 09:35:00|6858.03|6858.03|6847.33|6847.33|6858.03|6858.03|6843.98|6843.98|0
1643362800000|2022-01-28 09:40:00|6847.97|6847.97|6851|6851|6851|6851|6844.63|6844.63|0
1643363100000|2022-01-28 09:45:00|6850.79|6850.79|6846.36|6846.36|6852.92|6852.92|6845.98|6845.98|0
1643363400000|2022-01-28 09:50:00|6846|6846|6847.77|6847.77|6849.23|6849.23|6842.33|6842.33|0
1643363700000|2022-01-28 09:55:00|6847.95|6847.95|6850.03|6850.03|6850.74|6850.74|6844.31|6844.31|0
1643364000000|2022-01-28 10:00:00|6850.38|6850.38|6844.48|6844.48|6851.24|6851.24|6844.27|6844.27|0
1643364300000|2022-01-28 10:05:00|6844.84|6844.84|6838.35|6838.35|6844.84|6844.84|6837.67|6837.67|0
1643364600000|2022-01-28 10:10:00|6838.16|6838.16|6843.38|6843.38|6844.5|6844.5|6837.79|6837.79|0
1643364900000|2022-01-28 10:15:00|6842.67|6842.67|6832.45|6832.45|6842.67|6842.67|6832.45|6832.45|0
1643365200000|2022-01-28 10:20:00|6833.21|6833.21|6825.1|6825.1|6833.21|6833.21|6823.39|6823.39|0
1643365500000|2022-01-28 10:25:00|6825.46|6825.46|6825.06|6825.06|6829.88|6829.88|6824.36|6824.36|0
1643365800000|2022-01-28 10:30:00|6824.49|6824.49|6822.22|6822.22|6824.49|6824.49|6820.01|6820.01|0
1643366100000|2022-01-28 10:35:00|6822.03|6822.03|6811.2|6811.2|6822.03|6822.03|6811.2|6811.2|0
1643366400000|2022-01-28 10:40:00|6810.64|6810.64|6822.25|6822.25|6822.25|6822.25|6810.27|6810.27|0
1643366700000|2022-01-28 10:45:00|6822.57|6822.57|6834.03|6834.03|6834.03|6834.03|6819.19|6819.19|0
1643367000000|2022-01-28 10:50:00|6833.32|6833.32|6830.45|6830.45|6833.33|6833.33|6825.82|6825.82|0
1643367300000|2022-01-28 10:55:00|6830.14|6830.14|6841.11|6841.11|6841.11|6841.11|6828.43|6828.43|0
1643367600000|2022-01-28 11:00:00|6842.38|6842.38|6845.61|6845.61|6851.37|6851.37|6842.38|6842.38|0
1643367900000|2022-01-28 11:05:00|6844.62|6844.62|6843.53|6843.53|6845.84|6845.84|6842.9|6842.9|0
1643368200000|2022-01-28 11:10:00|6843.22|6843.22|6839.05|6839.05|6843.59|6843.59|6835.6|6835.6|0
1643368500000|2022-01-28 11:15:00|6839.24|6839.24|6832.12|6832.12|6839.24|6839.24|6831.68|6831.68|0
1643368800000|2022-01-28 11:20:00|6832.31|6832.31|6825.33|6825.33|6832.31|6832.31|6823.24|6823.24|0
1643369100000|2022-01-28 11:25:00|6825.51|6825.51|6832.62|6832.62|6832.62|6832.62|6825.51|6825.51|0
1643369400000|2022-01-28 11:30:00|6832.8|6832.8|6840.41|6840.41|6840.41|6840.41|6832.8|6832.8|0
1643369700000|2022-01-28 11:35:00|6841.13|6841.13|6844.92|6844.92|6845.87|6845.87|6840.77|6840.77|0
1643370000000|2022-01-28 11:40:00|6844.28|6844.28|6834.67|6834.67|6849.07|6849.07|6834.67|6834.67|0
1643370300000|2022-01-28 11:45:00|6835.02|6835.02|6842.55|6842.55|6842.74|6842.74|6835.02|6835.02|0
1643370600000|2022-01-28 11:50:00|6842.87|6842.87|6836.12|6836.12|6844.15|6844.15|6835.72|6835.72|0
1643370900000|2022-01-28 11:55:00|6835.36|6835.36|6838.74|6838.74|6838.88|6838.88|6834.98|6834.98|0
1643371200000|2022-01-28 12:00:00|6839.24|6839.24|6836.22|6836.22|6839.43|6839.43|6834.24|6834.24|0
1643371500000|2022-01-28 12:05:00|6835.23|6835.23|6823.17|6823.17|6836.42|6836.42|6820.71|6820.71|0
1643371800000|2022-01-28 12:10:00|6822.54|6822.54|6829.89|6829.89|6829.89|6829.89|6818.58|6818.58|0
1643372100000|2022-01-28 12:15:00|6829.7|6829.7|6827.15|6827.15|6830.04|6830.04|6826.83|6826.83|0
1643372400000|2022-01-28 12:20:00|6827.47|6827.47|6820.59|6820.59|6829.63|6829.63|6819.86|6819.86|0
1643372700000|2022-01-28 12:25:00|6820.78|6820.78|6816.2|6816.2|6820.78|6820.78|6814.82|6814.82|0
1643373000000|2022-01-28 12:30:00|6815.24|6815.24|6814.24|6814.24|6819.11|6819.11|6814.17|6814.17|0
1643373300000|2022-01-28 12:35:00|6814.88|6814.88|6800.24|6800.24|6816.38|6816.38|6800.24|6800.24|0
1643373600000|2022-01-28 12:40:00|6800.56|6800.56|6789.25|6789.25|6801.27|6801.27|6789.25|6789.25|0
1643373900000|2022-01-28 12:45:00|6789.75|6789.75|6787.05|6787.05|6789.8|6789.8|6786.95|6786.95|0
1643374200000|2022-01-28 12:50:00|6786.06|6786.06|6784.14|6784.14|6788.16|6788.16|6780.56|6780.56|0
1643374500000|2022-01-28 12:55:00|6784.49|6784.49|6789.79|6789.79|6789.79|6789.79|6780.01|6780.01|0
1643374800000|2022-01-28 13:00:00|6790.28|6790.28|6796.32|6796.32|6797.09|6797.09|6788.68|6788.68|0
1643375100000|2022-01-28 13:05:00|6797.09|6797.09|6802.98|6802.98|6803.65|6803.65|6796.7|6796.7|0
1643375400000|2022-01-28 13:10:00|6803.3|6803.3|6804.77|6804.77|6804.77|6804.77|6800.43|6800.43|0
1643375700000|2022-01-28 13:15:00|6804.27|6804.27|6809.57|6809.57|6815.66|6815.66|6804.27|6804.27|0
1643376000000|2022-01-28 13:20:00|6809.26|6809.26|6796.25|6796.25|6809.26|6809.26|6796.25|6796.25|0
1643376300000|2022-01-28 13:25:00|6797|6797|6797.38|6797.38|6798.4|6798.4|6790.67|6790.67|0
1643376600000|2022-01-28 13:30:00|6798.17|6798.17|6817.15|6817.15|6817.47|6817.47|6798.17|6798.17|0
1643376900000|2022-01-28 13:35:00|6817.47|6817.47|6825.12|6825.12|6825.12|6825.12|6816.96|6816.96|0
1643377200000|2022-01-28 13:40:00|6826.51|6826.51|6832.02|6832.02|6832.57|6832.57|6826.27|6826.27|0
1643377500000|2022-01-28 13:45:00|6831.73|6831.73|6821.34|6821.34|6832.47|6832.47|6820.27|6820.27|0
1643377800000|2022-01-28 13:50:00|6820.4|6820.4|6812.28|6812.28|6820.72|6820.72|6812.28|6812.28|0
1643378100000|2022-01-28 13:55:00|6811.57|6811.57|6822.68|6822.68|6822.68|6822.68|6810.81|6810.81|0
1643378400000|2022-01-28 14:00:00|6823.43|6823.43|6822.94|6822.94|6824.39|6824.39|6818.02|6818.02|0
1643378700000|2022-01-28 14:05:00|6824.47|6824.47|6836.25|6836.25|6836.63|6836.63|6824.47|6824.47|0
1643379000000|2022-01-28 14:10:00|6835.61|6835.61|6834.34|6834.34|6840.39|6840.39|6834.34|6834.34|0
1643379300000|2022-01-28 14:15:00|6834.84|6834.84|6831.84|6831.84|6834.84|6834.84|6830.19|6830.19|0
1643379600000|2022-01-28 14:20:00|6832.16|6832.16|6831.66|6831.66|6835.53|6835.53|6831.41|6831.41|0
1643379900000|2022-01-28 14:25:00|6831.28|6831.28|6837.82|6837.82|6838.18|6838.18|6831.28|6831.28|0
1643380200000|2022-01-28 14:30:00|6838.14|6838.14|6827.14|6827.14|6843.85|6843.85|6827.14|6827.14|0
1643380500000|2022-01-28 14:35:00|6827.73|6827.73|6818.57|6818.57|6828.04|6828.04|6811.9|6811.9|0
1643380800000|2022-01-28 14:40:00|6818.89|6818.89|6810.9|6810.9|6820.74|6820.74|6810.9|6810.9|0
1643381100000|2022-01-28 14:45:00|6810.61|6810.61|6802.67|6802.67|6811.36|6811.36|6795.49|6795.49|0
1643381400000|2022-01-28 14:50:00|6802.99|6802.99|6807.71|6807.71|6812.56|6812.56|6802.99|6802.99|0
1643381700000|2022-01-28 14:55:00|6808.09|6808.09|6801.15|6801.15|6808.09|6808.09|6801.02|6801.02|0
1643382000000|2022-01-28 15:00:00|6800.66|6800.66|6803.75|6803.75|6803.82|6803.82|6792.84|6792.84|0
1643382300000|2022-01-28 15:05:00|6803.04|6803.04|6796.98|6796.98|6804.62|6804.62|6796.42|6796.42|0
1643382600000|2022-01-28 15:10:00|6796.8|6796.8|6804.53|6804.53|6811.58|6811.58|6796.8|6796.8|0
1643382900000|2022-01-28 15:15:00|6805.02|6805.02|6821.88|6821.88|6821.88|6821.88|6804.99|6804.99|0
1643383200000|2022-01-28 15:20:00|6821.39|6821.39|6812.45|6812.45|6822.89|6822.89|6812.45|6812.45|0
1643383500000|2022-01-28 15:25:00|6812.83|6812.83|6805.35|6805.35|6813.82|6813.82|6801.31|6801.31|0
1643383800000|2022-01-28 15:30:00|6806.49|6806.49|6797.31|6797.31|6807.22|6807.22|6796.49|6796.49|0
1643384100000|2022-01-28 15:35:00|6797.95|6797.95|6808.12|6808.12|6810.24|6810.24|6795.28|6795.28|0
1643384400000|2022-01-28 15:40:00|6808.5|6808.5|6792.68|6792.68|6809.22|6809.22|6792.23|6792.23|0
1643384700000|2022-01-28 15:45:00|6792.87|6792.87|6807.34|6807.34|6807.34|6807.34|6788.83|6788.83|0
1643385000000|2022-01-28 15:50:00|6807.83|6807.83|6818.98|6818.98|6818.98|6818.98|6804.25|6804.25|0
1643385300000|2022-01-28 15:55:00|6819.33|6819.33|6824.9|6824.9|6824.9|6824.9|6815.62|6815.62|0
1643385600000|2022-01-28 16:00:00|6825.09|6825.09|6819.51|6819.51|6827|6827|6819.23|6819.23|0
1643385900000|2022-01-28 16:05:00|6819.13|6819.13|6820.33|6820.33|6822.84|6822.84|6818.3|6818.3|0
1643386200000|2022-01-28 16:10:00|6819.97|6819.97|6822.48|6822.48|6827.45|6827.45|6818.58|6818.58|0
1643386500000|2022-01-28 16:15:00|6822.98|6822.98|6836.58|6836.58|6836.58|6836.58|6822.98|6822.98|0
1643386800000|2022-01-28 16:20:00|6836.87|6836.87|6835.9|6835.9|6839.12|6839.12|6832.69|6832.69|0
1643387100000|2022-01-28 16:25:00|6835.52|6835.52|6839.94|6839.94|6852.51|6852.51|6835.52|6835.52|0
1643616900000|2022-01-31 08:15:00|6905|6905|6900.55|6900.55|6914.72|6914.72|6897.49|6897.49|0
1643617200000|2022-01-31 08:20:00|6899.78|6899.78|6914.94|6914.94|6916.16|6916.16|6895.71|6895.71|0
1643617500000|2022-01-31 08:25:00|6914.31|6914.31|6908.71|6908.71|6914.31|6914.31|6907.54|6907.54|0
1643617800000|2022-01-31 08:30:00|6908.35|6908.35|6899.88|6899.88|6908.35|6908.35|6892.41|6892.41|0
1643618100000|2022-01-31 08:35:00|6900.25|6900.25|6903.04|6903.04|6905.11|6905.11|6899.89|6899.89|0
1643618400000|2022-01-31 08:40:00|6904.32|6904.32|6917.65|6917.65|6917.65|6917.65|6898.87|6898.87|0
1643618700000|2022-01-31 08:45:00|6918.64|6918.64|6925.73|6925.73|6928.31|6928.31|6918.64|6918.64|0
1643619000000|2022-01-31 08:50:00|6925.92|6925.92|6925.12|6925.12|6930.1|6930.1|6925.12|6925.12|0
1643619300000|2022-01-31 08:55:00|6923.14|6923.14|6916.09|6916.09|6924.13|6924.13|6915.1|6915.1|0
1643619600000|2022-01-31 09:00:00|6915.34|6915.34|6916.25|6916.25|6921.24|6921.24|6914.06|6914.06|0
1643619900000|2022-01-31 09:05:00|6915.75|6915.75|6916.76|6916.76|6916.76|6916.76|6905.76|6905.76|0
1643620200000|2022-01-31 09:10:00|6915.77|6915.77|6914.11|6914.11|6916.48|6916.48|6910.37|6910.37|0
1643620500000|2022-01-31 09:15:00|6914.47|6914.47|6917.13|6917.13|6918.97|6918.97|6913.79|6913.79|0
1643620800000|2022-01-31 09:20:00|6916.63|6916.63|6910.43|6910.43|6916.63|6916.63|6908.72|6908.72|0
1643621100000|2022-01-31 09:25:00|6911.2|6911.2|6914.01|6914.01|6914.01|6914.01|6907.48|6907.48|0
1643621400000|2022-01-31 09:30:00|6914.5|6914.5|6911.78|6911.78|6916.47|6916.47|6911.78|6911.78|0
1643621700000|2022-01-31 09:35:00|6913.9|6913.9|6918.88|6918.88|6918.88|6918.88|6913.14|6913.14|0
1643622000000|2022-01-31 09:40:00|6920.79|6920.79|6910.71|6910.71|6920.79|6920.79|6910.71|6910.71|0
1643622300000|2022-01-31 09:45:00|6911.09|6911.09|6917.77|6917.77|6917.77|6917.77|6910.48|6910.48|0
1643622600000|2022-01-31 09:50:00|6917.59|6917.59|6905.28|6905.28|6917.59|6917.59|6905.28|6905.28|0
1643622900000|2022-01-31 09:55:00|6904.72|6904.72|6907.9|6907.9|6907.9|6907.9|6901.91|6901.91|0
1643623200000|2022-01-31 10:00:00|6908.39|6908.39|6908.56|6908.56|6908.91|6908.91|6904.69|6904.69|0
1643623500000|2022-01-31 10:05:00|6909.19|6909.19|6914.3|6914.3|6914.38|6914.38|6906.83|6906.83|0
1643623800000|2022-01-31 10:10:00|6913.16|6913.16|6909.41|6909.41|6913.16|6913.16|6906.68|6906.68|0
1643624100000|2022-01-31 10:15:00|6910.17|6910.17|6914.77|6914.77|6918.07|6918.07|6910.17|6910.17|0
1643624400000|2022-01-31 10:20:00|6915.26|6915.26|6909.12|6909.12|6916.03|6916.03|6908.38|6908.38|0
1643624700000|2022-01-31 10:25:00|6909.47|6909.47|6912.52|6912.52|6914.57|6914.57|6909.47|6909.47|0
1643625000000|2022-01-31 10:30:00|6913.01|6913.01|6905.42|6905.42|6913.51|6913.51|6903.43|6903.43|0
1643625300000|2022-01-31 10:35:00|6905.1|6905.1|6895.1|6895.1|6905.64|6905.64|6895.1|6895.1|0
1643625600000|2022-01-31 10:40:00|6895.48|6895.48|6901.85|6901.85|6903.29|6903.29|6892.63|6892.63|0
1643625900000|2022-01-31 10:45:00|6902.61|6902.61|6903.14|6903.14|6906.85|6906.85|6901.46|6901.46|0
1643626200000|2022-01-31 10:50:00|6903.64|6903.64|6900.51|6900.51|6904.85|6904.85|6897.69|6897.69|0
1643626500000|2022-01-31 10:55:00|6900.19|6900.19|6895.36|6895.36|6901.14|6901.14|6895.17|6895.17|0
1643626800000|2022-01-31 11:00:00|6894.87|6894.87|6891.68|6891.68|6894.87|6894.87|6888.02|6888.02|0
1643627100000|2022-01-31 11:05:00|6892.39|6892.39|6900.6|6900.6|6901.17|6901.17|6892.39|6892.39|0
1643627400000|2022-01-31 11:10:00|6901.67|6901.67|6897|6897|6902.84|6902.84|6897|6897|0
1643627700000|2022-01-31 11:15:00|6897.38|6897.38|6901.93|6901.93|6903.94|6903.94|6897.38|6897.38|0
1643628000000|2022-01-31 11:20:00|6900.94|6900.94|6897.56|6897.56|6905.92|6905.92|6897.56|6897.56|0
1643628300000|2022-01-31 11:25:00|6896.79|6896.79|6885.95|6885.95|6896.79|6896.79|6883.5|6883.5|0
1643628600000|2022-01-31 11:30:00|6886.45|6886.45|6886.84|6886.84|6888.47|6888.47|6885.11|6885.11|0
1643628900000|2022-01-31 11:35:00|6886.65|6886.65|6885.23|6885.23|6886.84|6886.84|6883.04|6883.04|0
1643629200000|2022-01-31 11:40:00|6885.82|6885.82|6890.42|6890.42|6890.42|6890.42|6885.82|6885.82|0
1643629500000|2022-01-31 11:45:00|6889.78|6889.78|6892.48|6892.48|6894.2|6894.2|6889.46|6889.46|0
1643629800000|2022-01-31 11:50:00|6892.84|6892.84|6897.42|6897.42|6898.4|6898.4|6892.52|6892.52|0
1643630100000|2022-01-31 11:55:00|6897.92|6897.92|6900.34|6900.34|6903.86|6903.86|6897.92|6897.92|0
1643630400000|2022-01-31 12:00:00|6900.63|6900.63|6894.82|6894.82|6902.4|6902.4|6894.82|6894.82|0
1643630700000|2022-01-31 12:05:00|6894.24|6894.24|6886.43|6886.43|6894.24|6894.24|6885.19|6885.19|0
1643631000000|2022-01-31 12:10:00|6886.72|6886.72|6887.4|6887.4|6890.06|6890.06|6886.72|6886.72|0
1643631300000|2022-01-31 12:15:00|6886.41|6886.41|6884.18|6884.18|6886.43|6886.43|6882.8|6882.8|0
1643631600000|2022-01-31 12:20:00|6883.89|6883.89|6874.29|6874.29|6883.89|6883.89|6873.73|6873.73|0
1643631900000|2022-01-31 12:25:00|6874.87|6874.87|6882.59|6882.59|6882.59|6882.59|6874.44|6874.44|0
1643632200000|2022-01-31 12:30:00|6883.36|6883.36|6889.56|6889.56|6889.88|6889.88|6883.36|6883.36|0
1643632500000|2022-01-31 12:35:00|6889.85|6889.85|6889.85|6889.85|6892.12|6892.12|6889.85|6889.85|0
1643632800000|2022-01-31 12:40:00|6889.36|6889.36|6887.61|6887.61|6889.36|6889.36|6884.26|6884.26|0
1643633100000|2022-01-31 12:45:00|6887.9|6887.9|6893.17|6893.17|6893.55|6893.55|6887.9|6887.9|0
1643633400000|2022-01-31 12:50:00|6892.81|6892.81|6892.71|6892.71|6895.21|6895.21|6891.47|6891.47|0
1643633700000|2022-01-31 12:55:00|6892.21|6892.21|6892.66|6892.66|6892.66|6892.66|6891.2|6891.2|0
1643634000000|2022-01-31 13:00:00|6893.65|6893.65|6887.45|6887.45|6894.9|6894.9|6887.45|6887.45|0
1643634300000|2022-01-31 13:05:00|6885.96|6885.96|6879.45|6879.45|6885.96|6885.96|6877.45|6877.45|0
1643634600000|2022-01-31 13:10:00|6879.81|6879.81|6890.29|6890.29|6890.29|6890.29|6879.81|6879.81|0
1643634900000|2022-01-31 13:15:00|6890.65|6890.65|6893.91|6893.91|6895.48|6895.48|6890.36|6890.36|0
1643635200000|2022-01-31 13:20:00|6894.62|6894.62|6886.82|6886.82|6895.61|6895.61|6886.82|6886.82|0
1643635500000|2022-01-31 13:25:00|6887.46|6887.46|6889.21|6889.21|6889.21|6889.21|6885.21|6885.21|0
1643635800000|2022-01-31 13:30:00|6888.71|6888.71|6896.38|6896.38|6896.73|6896.73|6887.72|6887.72|0
1643636100000|2022-01-31 13:35:00|6897.14|6897.14|6896.26|6896.26|6898.75|6898.75|6895.84|6895.84|0
1643636400000|2022-01-31 13:40:00|6896.9|6896.9|6897.28|6897.28|6898.3|6898.3|6896.73|6896.73|0
1643636700000|2022-01-31 13:45:00|6896.92|6896.92|6895.46|6895.46|6896.92|6896.92|6895.12|6895.12|0
1643637000000|2022-01-31 13:50:00|6895.11|6895.11|6894.25|6894.25|6896.45|6896.45|6894.25|6894.25|0
1643637300000|2022-01-31 13:55:00|6893.26|6893.26|6883.93|6883.93|6893.97|6893.97|6883.93|6883.93|0
1643637600000|2022-01-31 14:00:00|6884.29|6884.29|6873.5|6873.5|6884.29|6884.29|6873.15|6873.15|0
1643637900000|2022-01-31 14:05:00|6873.82|6873.82|6877.3|6877.3|6877.3|6877.3|6873.82|6873.82|0
1643638200000|2022-01-31 14:10:00|6877.93|6877.93|6872.17|6872.17|6878.25|6878.25|6872.17|6872.17|0
1643638500000|2022-01-31 14:15:00|6871.67|6871.67|6876.25|6876.25|6876.57|6876.57|6870.09|6870.09|0
1643638800000|2022-01-31 14:20:00|6876.6|6876.6|6876.39|6876.39|6876.96|6876.96|6875.25|6875.25|0
1643639100000|2022-01-31 14:25:00|6875.9|6875.9|6867.93|6867.93|6877.53|6877.53|6867.93|6867.93|0
1643639400000|2022-01-31 14:30:00|6867.57|6867.57|6867.83|6867.83|6870.21|6870.21|6860.65|6860.65|0
1643639700000|2022-01-31 14:35:00|6867.47|6867.47|6856.27|6856.27|6868.19|6868.19|6851.78|6851.78|0
1643640000000|2022-01-31 14:40:00|6856.46|6856.46|6866.54|6866.54|6866.9|6866.9|6856.46|6856.46|0
1643640300000|2022-01-31 14:45:00|6866.9|6866.9|6854.55|6854.55|6866.9|6866.9|6854.55|6854.55|0
1643640600000|2022-01-31 14:50:00|6854.24|6854.24|6854.5|6854.5|6858.93|6858.93|6847.13|6847.13|0
1643640900000|2022-01-31 14:55:00|6854.89|6854.89|6871.12|6871.12|6871.12|6871.12|6854.34|6854.34|0
1643641200000|2022-01-31 15:00:00|6871.41|6871.41|6854.47|6854.47|6871.41|6871.41|6853.47|6853.47|0
1643641500000|2022-01-31 15:05:00|6854.15|6854.15|6865.91|6865.91|6865.91|6865.91|6852.97|6852.97|0
1643641800000|2022-01-31 15:10:00|6866.26|6866.26|6867.71|6867.71|6868.06|6868.06|6860.71|6860.71|0
1643642100000|2022-01-31 15:15:00|6867.33|6867.33|6868.46|6868.46|6870.28|6870.28|6865.76|6865.76|0
1643642400000|2022-01-31 15:20:00|6868.14|6868.14|6869.59|6869.59|6873.06|6873.06|6866.49|6866.49|0
1643642700000|2022-01-31 15:25:00|6868.95|6868.95|6859.97|6859.97|6869.81|6869.81|6859.68|6859.68|0
1643643000000|2022-01-31 15:30:00|6861.04|6861.04|6858.66|6858.66|6862.06|6862.06|6856.64|6856.64|0
1643643300000|2022-01-31 15:35:00|6858.98|6858.98|6861.77|6861.77|6866.44|6866.44|6858.98|6858.98|0
1643643600000|2022-01-31 15:40:00|6861.45|6861.45|6862.09|6862.09|6862.28|6862.28|6854.29|6854.29|0
1643643900000|2022-01-31 15:45:00|6862.45|6862.45|6868.88|6868.88|6868.88|6868.88|6859.86|6859.86|0
1643644200000|2022-01-31 15:50:00|6868.59|6868.59|6878.16|6878.16|6878.78|6878.78|6868.38|6868.38|0
1643644500000|2022-01-31 15:55:00|6878.53|6878.53|6885.94|6885.94|6886.35|6886.35|6878.53|6878.53|0
1643644800000|2022-01-31 16:00:00|6886.12|6886.12|6889|6889|6889.43|6889.43|6885.23|6885.23|0
1643645100000|2022-01-31 16:05:00|6889.35|6889.35|6885.41|6885.41|6891.53|6891.53|6885.41|6885.41|0
1643645400000|2022-01-31 16:10:00|6884.85|6884.85|6883.09|6883.09|6884.85|6884.85|6877.9|6877.9|0
1643645700000|2022-01-31 16:15:00|6882.1|6882.1|6871.02|6871.02|6882.1|6882.1|6871.02|6871.02|0
1643646000000|2022-01-31 16:20:00|6871.38|6871.38|6870.26|6870.26|6872.75|6872.75|6867.77|6867.77|0
1643646300000|2022-01-31 16:25:00|6869.5|6869.5|6853.86|6853.86|6870|6870|6852.23|6852.23|0
1643703300000|2022-02-01 08:15:00|6957.85|6957.85|6949.42|6949.42|6958.64|6958.64|6945.8|6945.8|0
1643703600000|2022-02-01 08:20:00|6948.79|6948.79|6948.43|6948.43|6955.58|6955.58|6948.43|6948.43|0
1643703900000|2022-02-01 08:25:00|6949.3|6949.3|6947.97|6947.97|6955.17|6955.17|6947.97|6947.97|0
1643704200000|2022-02-01 08:30:00|6948.46|6948.46|6959.69|6959.69|6960.7|6960.7|6948.46|6948.46|0
1643704500000|2022-02-01 08:35:00|6959.06|6959.06|6965.4|6965.4|6965.4|6965.4|6957.23|6957.23|0
1643704800000|2022-02-01 08:40:00|6964.76|6964.76|6975.04|6975.04|6976.97|6976.97|6964.75|6964.75|0
1643705100000|2022-02-01 08:45:00|6975.99|6975.99|6974.21|6974.21|6977.55|6977.55|6971.93|6971.93|0
1643705400000|2022-02-01 08:50:00|6971.16|6971.16|6967.43|6967.43|6971.59|6971.59|6965.74|6965.74|0
1643705700000|2022-02-01 08:55:00|6967.74|6967.74|6962.1|6962.1|6967.74|6967.74|6961.11|6961.11|0
1643706000000|2022-02-01 09:00:00|6961.74|6961.74|6959.67|6959.67|6962.1|6962.1|6952.91|6952.91|0
1643706300000|2022-02-01 09:05:00|6961.2|6961.2|6941.19|6941.19|6961.51|6961.51|6941.19|6941.19|0
1643706600000|2022-02-01 09:10:00|6942.14|6942.14|6959.38|6959.38|6959.67|6959.67|6939.15|6939.15|0
1643706900000|2022-02-01 09:15:00|6959.67|6959.67|6965.05|6965.05|6969.06|6969.06|6959|6959|0
1643707200000|2022-02-01 09:20:00|6964.34|6964.34|6954.02|6954.02|6965.16|6965.16|6948.69|6948.69|0
1643707500000|2022-02-01 09:25:00|6953.03|6953.03|6943.92|6943.92|6959.55|6959.55|6943.25|6943.25|0
1643707800000|2022-02-01 09:30:00|6943.55|6943.55|6942.93|6942.93|6946|6946|6939.38|6939.38|0
1643708100000|2022-02-01 09:35:00|6942.61|6942.61|6949.57|6949.57|6949.57|6949.57|6942.05|6942.05|0
1643708400000|2022-02-01 09:40:00|6949.25|6949.25|6940.41|6940.41|6949.61|6949.61|6940.09|6940.09|0
1643708700000|2022-02-01 09:45:00|6939.69|6939.69|6938.13|6938.13|6940.75|6940.75|6935.98|6935.98|0
1643709000000|2022-02-01 09:50:00|6937.94|6937.94|6949.23|6949.23|6949.23|6949.23|6934.41|6934.41|0
1643709300000|2022-02-01 09:55:00|6950.37|6950.37|6956.26|6956.26|6956.26|6956.26|6949.56|6949.56|0
1643709600000|2022-02-01 10:00:00|6956.76|6956.76|6964.4|6964.4|6964.61|6964.61|6955.5|6955.5|0
1643709900000|2022-02-01 10:05:00|6965.11|6965.11|6959.94|6959.94|6971.19|6971.19|6959.35|6959.35|0
1643710200000|2022-02-01 10:10:00|6960.23|6960.23|6957.57|6957.57|6960.43|6960.43|6956.47|6956.47|0
1643710500000|2022-02-01 10:15:00|6957.38|6957.38|6954.07|6954.07|6960.12|6960.12|6951.89|6951.89|0
1643710800000|2022-02-01 10:20:00|6954.26|6954.26|6946.16|6946.16|6956.67|6956.67|6945.78|6945.78|0
1643711100000|2022-02-01 10:25:00|6947.32|6947.32|6952.39|6952.39|6952.39|6952.39|6947.11|6947.11|0
1643711400000|2022-02-01 10:30:00|6952.07|6952.07|6958.29|6958.29|6958.29|6958.29|6952.07|6952.07|0
1643711700000|2022-02-01 10:35:00|6958.08|6958.08|6959.24|6959.24|6961.9|6961.9|6957.48|6957.48|0
1643712000000|2022-02-01 10:40:00|6958.53|6958.53|6961.63|6961.63|6961.63|6961.63|6956.63|6956.63|0
1643712300000|2022-02-01 10:45:00|6961.44|6961.44|6961.52|6961.52|6963.15|6963.15|6960.75|6960.75|0
1643712600000|2022-02-01 10:50:00|6961.81|6961.81|6961.23|6961.23|6964.72|6964.72|6960.97|6960.97|0
1643712900000|2022-02-01 10:55:00|6961.61|6961.61|6959.19|6959.19|6963.34|6963.34|6959.19|6959.19|0
1643713200000|2022-02-01 11:00:00|6958.8|6958.8|6963.99|6963.99|6966.29|6966.29|6958.31|6958.31|0
1643713500000|2022-02-01 11:05:00|6964.18|6964.18|6969.02|6969.02|6969.02|6969.02|6964.18|6964.18|0
1643713800000|2022-02-01 11:10:00|6968.46|6968.46|6970.78|6970.78|6973.39|6973.39|6968.46|6968.46|0
1643714100000|2022-02-01 11:15:00|6971.1|6971.1|6969.43|6969.43|6972.07|6972.07|6968.71|6968.71|0
1643714400000|2022-02-01 11:20:00|6969.78|6969.78|6973.03|6973.03|6973.28|6973.28|6969.78|6969.78|0
1643714700000|2022-02-01 11:25:00|6972.84|6972.84|6974.29|6974.29|6974.66|6974.66|6971.67|6971.67|0
1643715000000|2022-02-01 11:30:00|6974.47|6974.47|6978.98|6978.98|6978.98|6978.98|6974.44|6974.44|0
1643715300000|2022-02-01 11:35:00|6979.17|6979.17|6980.76|6980.76|6982.89|6982.89|6979.17|6979.17|0
1643715600000|2022-02-01 11:40:00|6981.07|6981.07|6971|6971|6982.9|6982.9|6970.71|6970.71|0
1643715900000|2022-02-01 11:45:00|6970.71|6970.71|6979.88|6979.88|6980.78|6980.78|6970.71|6970.71|0
1643716200000|2022-02-01 11:50:00|6979.53|6979.53|6985.29|6985.29|6985.29|6985.29|6978.81|6978.81|0
1643716500000|2022-02-01 11:55:00|6985.58|6985.58|6990.82|6990.82|6991.68|6991.68|6984.82|6984.82|0
1643716800000|2022-02-01 12:00:00|6989.68|6989.68|6984.82|6984.82|6989.68|6989.68|6984.82|6984.82|0
1643717100000|2022-02-01 12:05:00|6984.5|6984.5|6982.53|6982.53|6984.5|6984.5|6982.18|6982.18|0
1643717400000|2022-02-01 12:10:00|6983.29|6983.29|6985.12|6985.12|6987.96|6987.96|6982.91|6982.91|0
1643717700000|2022-02-01 12:15:00|6985.31|6985.31|6985.42|6985.42|6989.23|6989.23|6985.31|6985.31|0
1643718000000|2022-02-01 12:20:00|6986.18|6986.18|6987.17|6987.17|6987.17|6987.17|6984.98|6984.98|0
1643718300000|2022-02-01 12:25:00|6987.46|6987.46|6985.62|6985.62|6987.46|6987.46|6983.97|6983.97|0
1643718600000|2022-02-01 12:30:00|6985.98|6985.98|6988.45|6988.45|6989.77|6989.77|6985.81|6985.81|0
1643718900000|2022-02-01 12:35:00|6988.82|6988.82|6993.32|6993.32|6993.93|6993.93|6988.82|6988.82|0
1643719200000|2022-02-01 12:40:00|6993.5|6993.5|6993.61|6993.61|6994.81|6994.81|6993.23|6993.23|0
1643719500000|2022-02-01 12:45:00|6993.29|6993.29|6991.2|6991.2|6994.86|6994.86|6991.2|6991.2|0
1643719800000|2022-02-01 12:50:00|6991.01|6991.01|6994.01|6994.01|6994.5|6994.5|6991.01|6991.01|0
1643720100000|2022-02-01 12:55:00|6994.3|6994.3|6994.84|6994.84|6995.64|6995.64|6992.53|6992.53|0
1643720400000|2022-02-01 13:00:00|6995.13|6995.13|6998.32|6998.32|6998.64|6998.64|6994.11|6994.11|0
1643720700000|2022-02-01 13:05:00|6997.83|6997.83|6996.87|6996.87|6998.09|6998.09|6995.17|6995.17|0
1643721000000|2022-02-01 13:10:00|6998.01|6998.01|6996.77|6996.77|6998.75|6998.75|6995.87|6995.87|0
1643721300000|2022-02-01 13:15:00|6995.78|6995.78|6997.38|6997.38|6997.88|6997.88|6995.59|6995.59|0
1643721600000|2022-02-01 13:20:00|6997.67|6997.67|7000.23|7000.23|7003.27|7003.27|6996.93|6996.93|0
1643721900000|2022-02-01 13:25:00|7000.99|7000.99|6996.61|6996.61|7002.51|7002.51|6996.55|6996.55|0
1643722200000|2022-02-01 13:30:00|6996.93|6996.93|6989.02|6989.02|6997.49|6997.49|6987.58|6987.58|0
1643722500000|2022-02-01 13:35:00|6988.81|6988.81|6997.67|6997.67|6998.43|6998.43|6987.67|6987.67|0
1643722800000|2022-02-01 13:40:00|6998.05|6998.05|6998.9|6998.9|6999.51|6999.51|6997.8|6997.8|0
1643723100000|2022-02-01 13:45:00|6999.27|6999.27|6995.09|6995.09|6999.47|6999.47|6994.02|6994.02|0
1643723400000|2022-02-01 13:50:00|6994.73|6994.73|6997.04|6997.04|6998.65|6998.65|6994.73|6994.73|0
1643723700000|2022-02-01 13:55:00|6996.68|6996.68|6995.24|6995.24|6997.2|6997.2|6992.43|6992.43|0
1643724000000|2022-02-01 14:00:00|6995.05|6995.05|6991.03|6991.03|6995.74|6995.74|6990.55|6990.55|0
1643724300000|2022-02-01 14:05:00|6990.84|6990.84|6981.72|6981.72|6990.84|6990.84|6981.72|6981.72|0
1643724600000|2022-02-01 14:10:00|6982.1|6982.1|6982.34|6982.34|6982.34|6982.34|6979.2|6979.2|0
1643724900000|2022-02-01 14:15:00|6981.98|6981.98|6983.49|6983.49|6985.8|6985.8|6981.8|6981.8|0
1643725200000|2022-02-01 14:20:00|6982.99|6982.99|6981.93|6981.93|6985.09|6985.09|6981.93|6981.93|0
1643725500000|2022-02-01 14:25:00|6981.61|6981.61|6986.84|6986.84|6986.84|6986.84|6980.62|6980.62|0
1643725800000|2022-02-01 14:30:00|6986.55|6986.55|6986.76|6986.76|6986.76|6986.76|6979.92|6979.92|0
1643726100000|2022-02-01 14:35:00|6986.57|6986.57|6992.32|6992.32|6993.73|6993.73|6985.63|6985.63|0
1643726400000|2022-02-01 14:40:00|6993.08|6993.08|6970.9|6970.9|6994.55|6994.55|6970.9|6970.9|0
1643726700000|2022-02-01 14:45:00|6970.61|6970.61|6977.95|6977.95|6978.67|6978.67|6969.06|6969.06|0
1643727000000|2022-02-01 14:50:00|6977.32|6977.32|6977.06|6977.06|6982.16|6982.16|6977.06|6977.06|0
1643727300000|2022-02-01 14:55:00|6976.7|6976.7|6981.23|6981.23|6981.23|6981.23|6973.89|6973.89|0
1643727600000|2022-02-01 15:00:00|6980.92|6980.92|6953.25|6953.25|6980.92|6980.92|6952.65|6952.65|0
1643727900000|2022-02-01 15:05:00|6953.57|6953.57|6951.25|6951.25|6959.05|6959.05|6946.47|6946.47|0
1643728200000|2022-02-01 15:10:00|6951.61|6951.61|6963.46|6963.46|6964.08|6964.08|6951.61|6951.61|0
1643728500000|2022-02-01 15:15:00|6962.97|6962.97|6954.53|6954.53|6962.97|6962.97|6954.53|6954.53|0
1643728800000|2022-02-01 15:20:00|6954.91|6954.91|6970.29|6970.29|6970.29|6970.29|6954.91|6954.91|0
1643729100000|2022-02-01 15:25:00|6971.76|6971.76|6959.49|6959.49|6971.76|6971.76|6959.49|6959.49|0
1643729400000|2022-02-01 15:30:00|6959.31|6959.31|6960.04|6960.04|6964.45|6964.45|6959.31|6959.31|0
1643729700000|2022-02-01 15:35:00|6960.36|6960.36|6959.92|6959.92|6961.09|6961.09|6954.19|6954.19|0
1643730000000|2022-02-01 15:40:00|6959.63|6959.63|6947.16|6947.16|6960.71|6960.71|6944.08|6944.08|0
1643730300000|2022-02-01 15:45:00|6947.65|6947.65|6957.52|6957.52|6957.52|6957.52|6947.65|6947.65|0
1643730600000|2022-02-01 15:50:00|6957.71|6957.71|6955.97|6955.97|6957.77|6957.77|6954.67|6954.67|0
1643730900000|2022-02-01 15:55:00|6956.19|6956.19|6963.61|6963.61|6963.99|6963.99|6956.19|6956.19|0
1643731200000|2022-02-01 16:00:00|6963.23|6963.23|6964.56|6964.56|6967.76|6967.76|6962.85|6962.85|0
1643731500000|2022-02-01 16:05:00|6964.94|6964.94|6969.26|6969.26|6970.36|6970.36|6964.94|6964.94|0
1643731800000|2022-02-01 16:10:00|6969.58|6969.58|6966.65|6966.65|6969.58|6969.58|6965.91|6965.91|0
1643732100000|2022-02-01 16:15:00|6966.28|6966.28|6963.18|6963.18|6967.05|6967.05|6962.91|6962.91|0
1643732400000|2022-02-01 16:20:00|6963|6963|6954.05|6954.05|6963.95|6963.95|6953.42|6953.42|0
1643732700000|2022-02-01 16:25:00|6954.41|6954.41|6943.82|6943.82|6955.45|6955.45|6943.82|6943.82|0
1643789700000|2022-02-02 08:15:00|7034.98|7034.98|7029.79|7029.79|7038.09|7038.09|7028.8|7028.8|0
1643790000000|2022-02-02 08:20:00|7030.37|7030.37|7036.13|7036.13|7045.65|7045.65|7030.37|7030.37|0
1643790300000|2022-02-02 08:25:00|7035.17|7035.17|7041.86|7041.86|7045.16|7045.16|7035.17|7035.17|0
1643790600000|2022-02-02 08:30:00|7042.23|7042.23|7029|7029|7042.42|7042.42|7028.29|7028.29|0
1643790900000|2022-02-02 08:35:00|7028.01|7028.01|7026.97|7026.97|7037.64|7037.64|7026.97|7026.97|0
1643791200000|2022-02-02 08:40:00|7027.15|7027.15|7029.95|7029.95|7032.4|7032.4|7026.44|7026.44|0
1643791500000|2022-02-02 08:45:00|7029.57|7029.57|7023.67|7023.67|7029.57|7029.57|7023.66|7023.66|0
1643791800000|2022-02-02 08:50:00|7023.03|7023.03|7028.45|7028.45|7030.41|7030.41|7023.03|7023.03|0
1643792100000|2022-02-02 08:55:00|7027.95|7027.95|7022.86|7022.86|7028.4|7028.4|7021.72|7021.72|0
1643792400000|2022-02-02 09:00:00|7023.43|7023.43|7023.2|7023.2|7025.45|7025.45|7020.65|7020.65|0
1643792700000|2022-02-02 09:05:00|7022.24|7022.24|7030.1|7030.1|7031|7031|7022.24|7022.24|0
1643793000000|2022-02-02 09:10:00|7029.81|7029.81|7031.72|7031.72|7033.13|7033.13|7024.48|7024.48|0
1643793300000|2022-02-02 09:15:00|7032.01|7032.01|7023.04|7023.04|7032.01|7032.01|7023.04|7023.04|0
1643793600000|2022-02-02 09:20:00|7023.33|7023.33|7022.88|7022.88|7025.08|7025.08|7022.38|7022.38|0
1643793900000|2022-02-02 09:25:00|7023.26|7023.26|7022.7|7022.7|7025.59|7025.59|7022.7|7022.7|0
1643794200000|2022-02-02 09:30:00|7023.46|7023.46|7032.21|7032.21|7033.25|7033.25|7023.46|7023.46|0
1643794500000|2022-02-02 09:35:00|7031.5|7031.5|7036.13|7036.13|7038.21|7038.21|7031.09|7031.09|0
1643794800000|2022-02-02 09:40:00|7036.31|7036.31|7042.07|7042.07|7042.07|7042.07|7034.79|7034.79|0
1643795100000|2022-02-02 09:45:00|7042.43|7042.43|7044.82|7044.82|7044.82|7044.82|7038.08|7038.08|0
1643795400000|2022-02-02 09:50:00|7045.17|7045.17|7048.33|7048.33|7048.62|7048.62|7045.17|7045.17|0
1643795700000|2022-02-02 09:55:00|7048.62|7048.62|7057.39|7057.39|7057.53|7057.53|7048.62|7048.62|0
1643796000000|2022-02-02 10:00:00|7056.24|7056.24|7048.77|7048.77|7056.24|7056.24|7046|7046|0
1643796300000|2022-02-02 10:05:00|7048.48|7048.48|7043.35|7043.35|7048.48|7048.48|7043|7043|0
1643796600000|2022-02-02 10:10:00|7042.48|7042.48|7040.27|7040.27|7042.77|7042.77|7040.27|7040.27|0
1643796900000|2022-02-02 10:15:00|7039.96|7039.96|7039.4|7039.4|7042.18|7042.18|7037.16|7037.16|0
1643797200000|2022-02-02 10:20:00|7038.9|7038.9|7043.57|7043.57|7043.57|7043.57|7038.58|7038.58|0
1643797500000|2022-02-02 10:25:00|7042.58|7042.58|7040.56|7040.56|7042.82|7042.82|7040.07|7040.07|0
1643797800000|2022-02-02 10:30:00|7040.19|7040.19|7040.25|7040.25|7042.85|7042.85|7037.59|7037.59|0
1643798100000|2022-02-02 10:35:00|7039.96|7039.96|7041.84|7041.84|7043.97|7043.97|7039.26|7039.26|0
1643798400000|2022-02-02 10:40:00|7042.13|7042.13|7044.52|7044.52|7044.52|7044.52|7041.84|7041.84|0
1643798700000|2022-02-02 10:45:00|7044.84|7044.84|7039.08|7039.08|7044.84|7044.84|7039.08|7039.08|0
1643799000000|2022-02-02 10:50:00|7039.27|7039.27|7038.84|7038.84|7039.27|7039.27|7035.92|7035.92|0
1643799300000|2022-02-02 10:55:00|7038.65|7038.65|7036.77|7036.77|7039.92|7039.92|7035.49|7035.49|0
1643799600000|2022-02-02 11:00:00|7035.63|7035.63|7037.44|7037.44|7038.2|7038.2|7035.02|7035.02|0
1643799900000|2022-02-02 11:05:00|7037.25|7037.25|7034.46|7034.46|7037.25|7037.25|7034.46|7034.46|0
1643800200000|2022-02-02 11:10:00|7034.27|7034.27|7028.6|7028.6|7034.27|7034.27|7027.45|7027.45|0
1643800500000|2022-02-02 11:15:00|7028.98|7028.98|7028.75|7028.75|7031.34|7031.34|7027.96|7027.96|0
1643800800000|2022-02-02 11:20:00|7029.13|7029.13|7031.91|7031.91|7032.28|7032.28|7029.13|7029.13|0
1643801100000|2022-02-02 11:25:00|7032.2|7032.2|7036.1|7036.1|7036.98|7036.98|7031.92|7031.92|0
1643801400000|2022-02-02 11:30:00|7035.91|7035.91|7036.14|7036.14|7036.43|7036.43|7033.98|7033.98|0
1643801700000|2022-02-02 11:35:00|7036.46|7036.46|7036.73|7036.73|7036.98|7036.98|7034.38|7034.38|0
1643802000000|2022-02-02 11:40:00|7037.09|7037.09|7037.92|7037.92|7039.45|7039.45|7036.69|7036.69|0
1643802300000|2022-02-02 11:45:00|7038.24|7038.24|7039.41|7039.41|7039.41|7039.41|7037.59|7037.59|0
1643802600000|2022-02-02 11:50:00|7039.03|7039.03|7040.31|7040.31|7041.62|7041.62|7038.43|7038.43|0
1643802900000|2022-02-02 11:55:00|7040.69|7040.69|7038.83|7038.83|7040.88|7040.88|7038.83|7038.83|0
1643803200000|2022-02-02 12:00:00|7039.21|7039.21|7042.58|7042.58|7042.58|7042.58|7037.75|7037.75|0
1643803500000|2022-02-02 12:05:00|7043.34|7043.34|7040.9|7040.9|7043.34|7043.34|7040.29|7040.29|0
1643803800000|2022-02-02 12:10:00|7040.72|7040.72|7038.63|7038.63|7041.88|7041.88|7038.63|7038.63|0
1643804100000|2022-02-02 12:15:00|7038.28|7038.28|7040.23|7040.23|7043.2|7043.2|7036.65|7036.65|0
1643804400000|2022-02-02 12:20:00|7039.27|7039.27|7039.02|7039.02|7039.52|7039.52|7038.64|7038.64|0
1643804700000|2022-02-02 12:25:00|7039.32|7039.32|7035.42|7035.42|7039.32|7039.32|7035.42|7035.42|0
1643805000000|2022-02-02 12:30:00|7034.92|7034.92|7021.97|7021.97|7034.92|7034.92|7021.97|7021.97|0
1643805300000|2022-02-02 12:35:00|7021.76|7021.76|7019.52|7019.52|7021.76|7021.76|7017.63|7017.63|0
1643805600000|2022-02-02 12:40:00|7019.14|7019.14|7018.46|7018.46|7019.14|7019.14|7016.99|7016.99|0
1643805900000|2022-02-02 12:45:00|7017.97|7017.97|7016.93|7016.93|7018.89|7018.89|7016.82|7016.82|0
1643806200000|2022-02-02 12:50:00|7017.25|7017.25|7022.22|7022.22|7022.6|7022.6|7017.25|7017.25|0
1643806500000|2022-02-02 12:55:00|7022.54|7022.54|7020.37|7020.37|7023.28|7023.28|7020.37|7020.37|0
1643806800000|2022-02-02 13:00:00|7020.75|7020.75|7019.65|7019.65|7022.7|7022.7|7019.43|7019.43|0
1643807100000|2022-02-02 13:05:00|7019.33|7019.33|7022.59|7022.59|7023.28|7023.28|7019.33|7019.33|0
1643807400000|2022-02-02 13:10:00|7022.77|7022.77|7028.79|7028.79|7029.15|7029.15|7022.42|7022.42|0
1643807700000|2022-02-02 13:15:00|7029.17|7029.17|7024.13|7024.13|7029.49|7029.49|7024.13|7024.13|0
1643808000000|2022-02-02 13:20:00|7022.99|7022.99|7023.28|7023.28|7024.17|7024.17|7022.99|7022.99|0
1643808300000|2022-02-02 13:25:00|7022.93|7022.93|7023.18|7023.18|7023.68|7023.68|7022.42|7022.42|0
1643808600000|2022-02-02 13:30:00|7022.69|7022.69|7020.54|7020.54|7023.44|7023.44|7020.54|7020.54|0
1643808900000|2022-02-02 13:35:00|7019.82|7019.82|7017.1|7017.1|7019.82|7019.82|7017.1|7017.1|0
1643809200000|2022-02-02 13:40:00|7017.59|7017.59|7017.72|7017.72|7019.86|7019.86|7017.59|7017.59|0
1643809500000|2022-02-02 13:45:00|7017.54|7017.54|7013.23|7013.23|7017.91|7017.91|7013.23|7013.23|0
1643809800000|2022-02-02 13:50:00|7012.47|7012.47|7009.83|7009.83|7013.23|7013.23|7009.51|7009.51|0
1643810100000|2022-02-02 13:55:00|7010.2|7010.2|7001.74|7001.74|7010.2|7010.2|7001.1|7001.1|0
1643810400000|2022-02-02 14:00:00|7001.45|7001.45|7004.31|7004.31|7004.69|7004.69|7000.66|7000.66|0
1643810700000|2022-02-02 14:05:00|7004.9|7004.9|7008.63|7008.63|7008.82|7008.82|7004.39|7004.39|0
1643811000000|2022-02-02 14:10:00|7009.7|7009.7|7008.32|7008.32|7014.35|7014.35|7008.32|7008.32|0
1643811300000|2022-02-02 14:15:00|7008.03|7008.03|7008.99|7008.99|7010.97|7010.97|7007.84|7007.84|0
1643811600000|2022-02-02 14:20:00|7009.37|7009.37|7011.74|7011.74|7011.74|7011.74|7009.03|7009.03|0
1643811900000|2022-02-02 14:25:00|7012.24|7012.24|7015.15|7015.15|7016.47|7016.47|7010.39|7010.39|0
1643812200000|2022-02-02 14:30:00|7015.36|7015.36|7016.26|7016.26|7016.27|7016.27|7014.38|7014.38|0
1643812500000|2022-02-02 14:35:00|7016.81|7016.81|7018.79|7018.79|7025.37|7025.37|7016.43|7016.43|0
1643812800000|2022-02-02 14:40:00|7018.61|7018.61|7011.09|7011.09|7018.61|7018.61|7007.39|7007.39|0
1643813100000|2022-02-02 14:45:00|7011.47|7011.47|7004.92|7004.92|7011.54|7011.54|7004.92|7004.92|0
1643813400000|2022-02-02 14:50:00|7005.11|7005.11|7019.1|7019.1|7019.1|7019.1|7005.11|7005.11|0
1643813700000|2022-02-02 14:55:00|7018.78|7018.78|7012.85|7012.85|7018.78|7018.78|7011.87|7011.87|0
1643814000000|2022-02-02 15:00:00|7013.84|7013.84|7012.78|7012.78|7017.47|7017.47|7012.78|7012.78|0
1643814300000|2022-02-02 15:05:00|7012.59|7012.59|7018.44|7018.44|7019.9|7019.9|7011.63|7011.63|0
1643814600000|2022-02-02 15:10:00|7018.09|7018.09|7010.46|7010.46|7018.28|7018.28|7010.46|7010.46|0
1643814900000|2022-02-02 15:15:00|7010.83|7010.83|7011.47|7011.47|7012.63|7012.63|7007.74|7007.74|0
1643815200000|2022-02-02 15:20:00|7011.76|7011.76|7005.59|7005.59|7012.4|7012.4|7005.1|7005.1|0
1643815500000|2022-02-02 15:25:00|7006.09|7006.09|7006.96|7006.96|7008.7|7008.7|7002.86|7002.86|0
1643815800000|2022-02-02 15:30:00|7007.6|7007.6|7006.72|7006.72|7010.52|7010.52|7006.72|7006.72|0
1643816100000|2022-02-02 15:35:00|7006.34|7006.34|7012.52|7012.52|7012.52|7012.52|7002.91|7002.91|0
1643816400000|2022-02-02 15:40:00|7012.23|7012.23|7020.06|7020.06|7020.06|7020.06|7011.85|7011.85|0
1643816700000|2022-02-02 15:45:00|7020.38|7020.38|7027.27|7027.27|7027.27|7027.27|7020.38|7020.38|0
1643817000000|2022-02-02 15:50:00|7027.59|7027.59|7018.89|7018.89|7029.61|7029.61|7018.89|7018.89|0
1643817300000|2022-02-02 15:55:00|7019.08|7019.08|7021.69|7021.69|7022.71|7022.71|7016.81|7016.81|0
1643817600000|2022-02-02 16:00:00|7021.51|7021.51|7018.51|7018.51|7021.51|7021.51|7017.2|7017.2|0
1643817900000|2022-02-02 16:05:00|7018.16|7018.16|7013.47|7013.47|7018.16|7018.16|7013.47|7013.47|0
1643818200000|2022-02-02 16:10:00|7013.96|7013.96|7013.32|7013.32|7015.86|7015.86|7012.53|7012.53|0
1643818500000|2022-02-02 16:15:00|7013.82|7013.82|7018.24|7018.24|7018.62|7018.62|7012.45|7012.45|0
1643818800000|2022-02-02 16:20:00|7017.92|7017.92|7020.19|7020.19|7020.57|7020.57|7017.56|7017.56|0
1643819100000|2022-02-02 16:25:00|7019.89|7019.89|7011.72|7011.72|7020.25|7020.25|7011.11|7011.11|0
1643876100000|2022-02-03 08:15:00|6958.71|6958.71|6958.13|6958.13|6963.36|6963.36|6954.56|6954.56|0
1643876400000|2022-02-03 08:20:00|6957.77|6957.77|6959.68|6959.68|6961.88|6961.88|6955.52|6955.52|0
1643876700000|2022-02-03 08:25:00|6958.61|6958.61|6953.84|6953.84|6965.99|6965.99|6953.13|6953.13|0
1643877000000|2022-02-03 08:30:00|6953.46|6953.46|6953.18|6953.18|6958.52|6958.52|6950.79|6950.79|0
1643877300000|2022-02-03 08:35:00|6952.83|6952.83|6950.54|6950.54|6952.83|6952.83|6948.06|6948.06|0
1643877600000|2022-02-03 08:40:00|6950.04|6950.04|6955.11|6955.11|6956.87|6956.87|6945.44|6945.44|0
1643877900000|2022-02-03 08:45:00|6954.76|6954.76|6949.59|6949.59|6958.72|6958.72|6947.99|6947.99|0
1643878200000|2022-02-03 08:50:00|6949.22|6949.22|6945.96|6945.96|6950.75|6950.75|6945.64|6945.64|0
1643878500000|2022-02-03 08:55:00|6946.32|6946.32|6946.67|6946.67|6950.95|6950.95|6946.32|6946.32|0
1643878800000|2022-02-03 09:00:00|6946.31|6946.31|6937.74|6937.74|6946.52|6946.52|6937.74|6937.74|0
1643879100000|2022-02-03 09:05:00|6936.22|6936.22|6923.13|6923.13|6936.22|6936.22|6923.13|6923.13|0
1643879400000|2022-02-03 09:10:00|6923.32|6923.32|6929.49|6929.49|6931.9|6931.9|6918.15|6918.15|0
1643879700000|2022-02-03 09:15:00|6928.5|6928.5|6927.74|6927.74|6929.33|6929.33|6926.03|6926.03|0
1643880000000|2022-02-03 09:20:00|6928.24|6928.24|6937.18|6937.18|6938.21|6938.21|6928.24|6928.24|0
1643880300000|2022-02-03 09:25:00|6937.47|6937.47|6932.64|6932.64|6942.44|6942.44|6932.64|6932.64|0
1643880600000|2022-02-03 09:30:00|6933.14|6933.14|6937.75|6937.75|6938.13|6938.13|6932.15|6932.15|0
1643880900000|2022-02-03 09:35:00|6937.37|6937.37|6932.87|6932.87|6937.37|6937.37|6932.87|6932.87|0
1643881200000|2022-02-03 09:40:00|6933.5|6933.5|6928.62|6928.62|6934.46|6934.46|6928.25|6928.25|0
1643881500000|2022-02-03 09:45:00|6929.12|6929.12|6934.26|6934.26|6938.55|6938.55|6929.12|6929.12|0
1643881800000|2022-02-03 09:50:00|6933.9|6933.9|6934.15|6934.15|6937.99|6937.99|6932.05|6932.05|0
1643882100000|2022-02-03 09:55:00|6935.14|6935.14|6931.49|6931.49|6935.29|6935.29|6929.79|6929.79|0
1643882400000|2022-02-03 10:00:00|6931.3|6931.3|6933.23|6933.23|6933.23|6933.23|6930.37|6930.37|0
1643882700000|2022-02-03 10:05:00|6933.53|6933.53|6937.82|6937.82|6938.83|6938.83|6933.53|6933.53|0
1643883000000|2022-02-03 10:10:00|6937.52|6937.52|6940.76|6940.76|6941.15|6941.15|6936.64|6936.64|0
1643883300000|2022-02-03 10:15:00|6941.12|6941.12|6948.1|6948.1|6948.13|6948.13|6940.76|6940.76|0
1643883600000|2022-02-03 10:20:00|6948.46|6948.46|6944.18|6944.18|6948.46|6948.46|6942.48|6942.48|0
1643883900000|2022-02-03 10:25:00|6943.99|6943.99|6945.98|6945.98|6947.82|6947.82|6943.81|6943.81|0
1643884200000|2022-02-03 10:30:00|6945.27|6945.27|6945.99|6945.99|6945.99|6945.99|6942.5|6942.5|0
1643884500000|2022-02-03 10:35:00|6945.11|6945.11|6944.24|6944.24|6946.28|6946.28|6944.24|6944.24|0
1643884800000|2022-02-03 10:40:00|6943.53|6943.53|6941.16|6941.16|6943.88|6943.88|6939.54|6939.54|0
1643885100000|2022-02-03 10:45:00|6940.81|6940.81|6945.8|6945.8|6945.8|6945.8|6940.31|6940.31|0
1643885400000|2022-02-03 10:50:00|6945.43|6945.43|6938.78|6938.78|6945.81|6945.81|6938.52|6938.52|0
1643885700000|2022-02-03 10:55:00|6938.46|6938.46|6937.79|6937.79|6938.46|6938.46|6934.68|6934.68|0
1643886000000|2022-02-03 11:00:00|6937.29|6937.29|6934.89|6934.89|6937.72|6937.72|6933.08|6933.08|0
1643886300000|2022-02-03 11:05:00|6934.12|6934.12|6935.2|6935.2|6935.46|6935.46|6933.74|6933.74|0
1643886600000|2022-02-03 11:10:00|6934.91|6934.91|6935.86|6935.86|6935.98|6935.98|6933.99|6933.99|0
1643886900000|2022-02-03 11:15:00|6935.55|6935.55|6932.39|6932.39|6935.55|6935.55|6932.16|6932.16|0
1643887200000|2022-02-03 11:20:00|6932.57|6932.57|6931.29|6931.29|6932.57|6932.57|6925.3|6925.3|0
1643887500000|2022-02-03 11:25:00|6931.79|6931.79|6936.2|6936.2|6937.1|6937.1|6930.94|6930.94|0
1643887800000|2022-02-03 11:30:00|6936.96|6936.96|6930.17|6930.17|6938.89|6938.89|6930.17|6930.17|0
1643888100000|2022-02-03 11:35:00|6929.68|6929.68|6926.19|6926.19|6930.26|6930.26|6925.62|6925.62|0
1643888400000|2022-02-03 11:40:00|6925.6|6925.6|6921.92|6921.92|6925.6|6925.6|6921.92|6921.92|0
1643888700000|2022-02-03 11:45:00|6921.42|6921.42|6927.6|6927.6|6927.6|6927.6|6921.42|6921.42|0
1643889000000|2022-02-03 11:50:00|6927.3|6927.3|6927.17|6927.17|6930.05|6930.05|6926.79|6926.79|0
1643889300000|2022-02-03 11:55:00|6927.36|6927.36|6932.57|6932.57|6932.98|6932.98|6927.36|6927.36|0
1643889600000|2022-02-03 12:00:00|6932.21|6932.21|6919.43|6919.43|6932.38|6932.38|6916.47|6916.47|0
1643889900000|2022-02-03 12:05:00|6918.72|6918.72|6908.3|6908.3|6920.2|6920.2|6906.8|6906.8|0
1643890200000|2022-02-03 12:10:00|6907.92|6907.92|6914.11|6914.11|6915.51|6915.51|6907.92|6907.92|0
1643890500000|2022-02-03 12:15:00|6913.8|6913.8|6917.65|6917.65|6917.96|6917.96|6910.34|6910.34|0
1643890800000|2022-02-03 12:20:00|6916.66|6916.66|6918.55|6918.55|6918.55|6918.55|6914.42|6914.42|0
1643891100000|2022-02-03 12:25:00|6919.12|6919.12|6915.39|6915.39|6919.12|6919.12|6914.39|6914.39|0
1643891400000|2022-02-03 12:30:00|6915.03|6915.03|6904.75|6904.75|6915.03|6915.03|6902.26|6902.26|0
1643891700000|2022-02-03 12:35:00|6905.1|6905.1|6908.35|6908.35|6908.87|6908.87|6903.52|6903.52|0
1643892000000|2022-02-03 12:40:00|6908.64|6908.64|6910.01|6910.01|6910.96|6910.96|6908.64|6908.64|0
1643892300000|2022-02-03 12:45:00|6908.42|6908.42|6910.51|6910.51|6911.22|6911.22|6908.12|6908.12|0
1643892600000|2022-02-03 12:50:00|6910.19|6910.19|6916.01|6916.01|6920.22|6920.22|6909.5|6909.5|0
1643892900000|2022-02-03 12:55:00|6915.51|6915.51|6923.75|6923.75|6923.75|6923.75|6915.36|6915.36|0
1643893200000|2022-02-03 13:00:00|6924.1|6924.1|6928.34|6928.34|6928.34|6928.34|6922.45|6922.45|0
1643893500000|2022-02-03 13:05:00|6929.33|6929.33|6928.08|6928.08|6930.08|6930.08|6927.89|6927.89|0
1643893800000|2022-02-03 13:10:00|6928.57|6928.57|6936.42|6936.42|6936.74|6936.74|6928.57|6928.57|0
1643894100000|2022-02-03 13:15:00|6936.61|6936.61|6936.1|6936.1|6936.61|6936.61|6933.4|6933.4|0
1643894400000|2022-02-03 13:20:00|6936.69|6936.69|6934.58|6934.58|6937.54|6937.54|6932.29|6932.29|0
1643894700000|2022-02-03 13:25:00|6934.2|6934.2|6933.54|6933.54|6934.2|6934.2|6931.06|6931.06|0
1643895000000|2022-02-03 13:30:00|6933.22|6933.22|6928.76|6928.76|6933.54|6933.54|6926.78|6926.78|0
1643895300000|2022-02-03 13:35:00|6929.53|6929.53|6932.25|6932.25|6932.61|6932.61|6929.15|6929.15|0
1643895600000|2022-02-03 13:40:00|6932.74|6932.74|6923.59|6923.59|6933.56|6933.56|6922.98|6922.98|0
1643895900000|2022-02-03 13:45:00|6923.09|6923.09|6919.48|6919.48|6924.31|6924.31|6917.16|6917.16|0
1643896200000|2022-02-03 13:50:00|6919.8|6919.8|6915.41|6915.41|6923.56|6923.56|6915.02|6915.02|0
1643896500000|2022-02-03 13:55:00|6915.05|6915.05|6915.77|6915.77|6919.44|6919.44|6914.69|6914.69|0
1643896800000|2022-02-03 14:00:00|6915.42|6915.42|6912.06|6912.06|6915.42|6915.42|6908.04|6908.04|0
1643897100000|2022-02-03 14:05:00|6911.68|6911.68|6909.5|6909.5|6912.38|6912.38|6902.27|6902.27|0
1643897400000|2022-02-03 14:10:00|6909.86|6909.86|6902.89|6902.89|6912.59|6912.59|6902.89|6902.89|0
1643897700000|2022-02-03 14:15:00|6902.17|6902.17|6902.79|6902.79|6902.87|6902.87|6899.2|6899.2|0
1643898000000|2022-02-03 14:20:00|6903.1|6903.1|6902.82|6902.82|6903.89|6903.89|6901.38|6901.38|0
1643898300000|2022-02-03 14:25:00|6902.44|6902.44|6908.16|6908.16|6908.59|6908.59|6901.83|6901.83|0
1643898600000|2022-02-03 14:30:00|6907.02|6907.02|6895.19|6895.19|6907.91|6907.91|6895.19|6895.19|0
1643898900000|2022-02-03 14:35:00|6894.81|6894.81|6909.48|6909.48|6909.48|6909.48|6890.44|6890.44|0
1643899200000|2022-02-03 14:40:00|6909.97|6909.97|6903.69|6903.69|6911.83|6911.83|6903.42|6903.42|0
1643899500000|2022-02-03 14:45:00|6904.19|6904.19|6899.05|6899.05|6905.05|6905.05|6895.61|6895.61|0
1643899800000|2022-02-03 14:50:00|6898.55|6898.55|6895.09|6895.09|6902.92|6902.92|6894.53|6894.53|0
1643900100000|2022-02-03 14:55:00|6895.41|6895.41|6897.81|6897.81|6903.44|6903.44|6894.85|6894.85|0
1643900400000|2022-02-03 15:00:00|6898.13|6898.13|6898.94|6898.94|6901.54|6901.54|6894.35|6894.35|0
1643900700000|2022-02-03 15:05:00|6898.65|6898.65|6907.24|6907.24|6909.3|6909.3|6898.36|6898.36|0
1643901000000|2022-02-03 15:10:00|6908.72|6908.72|6918.35|6918.35|6918.35|6918.35|6908.62|6908.62|0
1643901300000|2022-02-03 15:15:00|6917.97|6917.97|6923.59|6923.59|6927.58|6927.58|6917.97|6917.97|0
1643901600000|2022-02-03 15:20:00|6924.09|6924.09|6925.19|6925.19|6935.03|6935.03|6924.09|6924.09|0
1643901900000|2022-02-03 15:25:00|6924.81|6924.81|6923.89|6923.89|6926.78|6926.78|6922.21|6922.21|0
1643902200000|2022-02-03 15:30:00|6923.52|6923.52|6922.9|6922.9|6928.46|6928.46|6922.62|6922.62|0
1643902500000|2022-02-03 15:35:00|6922.52|6922.52|6920.34|6920.34|6922.56|6922.56|6919.69|6919.69|0
1643902800000|2022-02-03 15:40:00|6919.84|6919.84|6926.05|6926.05|6927.09|6927.09|6918.56|6918.56|0
1643903100000|2022-02-03 15:45:00|6926.69|6926.69|6916.56|6916.56|6927.95|6927.95|6916.56|6916.56|0
1643903400000|2022-02-03 15:50:00|6917.2|6917.2|6914.91|6914.91|6917.28|6917.28|6910.84|6910.84|0
1643903700000|2022-02-03 15:55:00|6915.41|6915.41|6917.88|6917.88|6922.03|6922.03|6915.41|6915.41|0
1643904000000|2022-02-03 16:00:00|6917.69|6917.69|6907.51|6907.51|6917.69|6917.69|6905.36|6905.36|0
1643904300000|2022-02-03 16:05:00|6908|6908|6912.48|6912.48|6913.68|6913.68|6908|6908|0
1643904600000|2022-02-03 16:10:00|6911.99|6911.99|6914.9|6914.9|6914.9|6914.9|6908.49|6908.49|0
1643904900000|2022-02-03 16:15:00|6915.22|6915.22|6915.42|6915.42|6916.89|6916.89|6913.69|6913.69|0
1643905200000|2022-02-03 16:20:00|6915.12|6915.12|6908.33|6908.33|6915.12|6915.12|6907.59|6907.59|0
1643905500000|2022-02-03 16:25:00|6909.04|6909.04|6893.07|6893.07|6909.96|6909.96|6891.92|6891.92|0
1643962500000|2022-02-04 08:15:00|6939.27|6939.27|6940.1|6940.1|6945.8|6945.8|6937.73|6937.73|0
1643962800000|2022-02-04 08:20:00|6939.72|6939.72|6931.63|6931.63|6939.75|6939.75|6931.25|6931.25|0
1643963100000|2022-02-04 08:25:00|6931.82|6931.82|6928.24|6928.24|6933.35|6933.35|6928.06|6928.06|0
1643963400000|2022-02-04 08:30:00|6928.56|6928.56|6927.35|6927.35|6930.92|6930.92|6924.36|6924.36|0
1643963700000|2022-02-04 08:35:00|6926.72|6926.72|6914.28|6914.28|6926.72|6926.72|6913.57|6913.57|0
1643964000000|2022-02-04 08:40:00|6913.79|6913.79|6913.03|6913.03|6914.42|6914.42|6907.24|6907.24|0
1643964300000|2022-02-04 08:45:00|6912.84|6912.84|6909.8|6909.8|6913.74|6913.74|6906.01|6906.01|0
1643964600000|2022-02-04 08:50:00|6908.53|6908.53|6903.78|6903.78|6908.53|6908.53|6901.47|6901.47|0
1643964900000|2022-02-04 08:55:00|6902.51|6902.51|6902.95|6902.95|6906.89|6906.89|6902.46|6902.46|0
1643965200000|2022-02-04 09:00:00|6903.45|6903.45|6905.56|6905.56|6908.11|6908.11|6903.02|6903.02|0
1643965500000|2022-02-04 09:05:00|6904.49|6904.49|6901.44|6901.44|6905.99|6905.99|6900.68|6900.68|0
1643965800000|2022-02-04 09:10:00|6901.94|6901.94|6910.38|6910.38|6910.38|6910.38|6901.94|6901.94|0
1643966100000|2022-02-04 09:15:00|6910.75|6910.75|6912.54|6912.54|6915.96|6915.96|6910.75|6910.75|0
1643966400000|2022-02-04 09:20:00|6913.3|6913.3|6910.06|6910.06|6913.49|6913.49|6904.1|6904.1|0
1643966700000|2022-02-04 09:25:00|6909.75|6909.75|6907.47|6907.47|6913.37|6913.37|6907.47|6907.47|0
1643967000000|2022-02-04 09:30:00|6907.76|6907.76|6902.72|6902.72|6908.6|6908.6|6900.94|6900.94|0
1643967300000|2022-02-04 09:35:00|6904.43|6904.43|6902.69|6902.69|6904.72|6904.72|6897.73|6897.73|0
1643967600000|2022-02-04 09:40:00|6903|6903|6904|6904|6904|6904|6896.81|6896.81|0
1643967900000|2022-02-04 09:45:00|6902.93|6902.93|6903.53|6903.53|6905.51|6905.51|6902.3|6902.3|0
1643968200000|2022-02-04 09:50:00|6903.21|6903.21|6903.38|6903.38|6905.27|6905.27|6902.04|6902.04|0
1643968500000|2022-02-04 09:55:00|6903.2|6903.2|6900.73|6900.73|6903.2|6903.2|6899.25|6899.25|0
1643968800000|2022-02-04 10:00:00|6900.41|6900.41|6898.93|6898.93|6901.72|6901.72|6897.68|6897.68|0
1643969100000|2022-02-04 10:05:00|6898.61|6898.61|6897.47|6897.47|6898.61|6898.61|6891.26|6891.26|0
1643969400000|2022-02-04 10:10:00|6896.84|6896.84|6894.15|6894.15|6897.03|6897.03|6894.15|6894.15|0
1643969700000|2022-02-04 10:15:00|6893.4|6893.4|6890.71|6890.71|6896.85|6896.85|6890.71|6890.71|0
1643970000000|2022-02-04 10:20:00|6890.33|6890.33|6882.26|6882.26|6891.09|6891.09|6882.26|6882.26|0
1643970300000|2022-02-04 10:25:00|6881.88|6881.88|6879.24|6879.24|6885.05|6885.05|6879.24|6879.24|0
1643970600000|2022-02-04 10:30:00|6878.25|6878.25|6872.25|6872.25|6878.74|6878.74|6870.05|6870.05|0
1643970900000|2022-02-04 10:35:00|6872.75|6872.75|6877.41|6877.41|6879.04|6879.04|6872.75|6872.75|0
1643971200000|2022-02-04 10:40:00|6877.12|6877.12|6875.92|6875.92|6878.97|6878.97|6873.74|6873.74|0
1643971500000|2022-02-04 10:45:00|6875.42|6875.42|6875.34|6875.34|6878.45|6878.45|6874.07|6874.07|0
1643971800000|2022-02-04 10:50:00|6875.85|6875.85|6881.08|6881.08|6884.67|6884.67|6875.21|6875.21|0
1643972100000|2022-02-04 10:55:00|6881.24|6881.24|6874.68|6874.68|6881.72|6881.72|6873.44|6873.44|0
1643972400000|2022-02-04 11:00:00|6874.11|6874.11|6866.53|6866.53|6874.3|6874.3|6866.53|6866.53|0
1643972700000|2022-02-04 11:05:00|6866.15|6866.15|6859.59|6859.59|6866.15|6866.15|6858.83|6858.83|0
1643973000000|2022-02-04 11:10:00|6859.97|6859.97|6847.72|6847.72|6859.97|6859.97|6847.22|6847.22|0
1643973300000|2022-02-04 11:15:00|6847.36|6847.36|6845.62|6845.62|6849.2|6849.2|6845.54|6845.54|0
1643973600000|2022-02-04 11:20:00|6845.26|6845.26|6844.56|6844.56|6845.26|6845.26|6842.56|6842.56|0
1643973900000|2022-02-04 11:25:00|6845.43|6845.43|6853.12|6853.12|6853.12|6853.12|6845.11|6845.11|0
1643974200000|2022-02-04 11:30:00|6852.74|6852.74|6853.37|6853.37|6855.28|6855.28|6852.07|6852.07|0
1643974500000|2022-02-04 11:35:00|6853.75|6853.75|6859.62|6859.62|6859.62|6859.62|6853.4|6853.4|0
1643974800000|2022-02-04 11:40:00|6859.94|6859.94|6858.4|6858.4|6861.6|6861.6|6857.85|6857.85|0
1643975100000|2022-02-04 11:45:00|6859.35|6859.35|6862.77|6862.77|6863.15|6863.15|6856.91|6856.91|0
1643975400000|2022-02-04 11:50:00|6861.7|6861.7|6851.23|6851.23|6862.2|6862.2|6850.51|6850.51|0
1643975700000|2022-02-04 11:55:00|6850.08|6850.08|6842.54|6842.54|6850.58|6850.58|6842.18|6842.18|0
1643976000000|2022-02-04 12:00:00|6842.9|6842.9|6846.9|6846.9|6848.18|6848.18|6841.02|6841.02|0
1643976300000|2022-02-04 12:05:00|6847.66|6847.66|6855.73|6855.73|6855.73|6855.73|6847.66|6847.66|0
1643976600000|2022-02-04 12:10:00|6855.44|6855.44|6856.01|6856.01|6858.63|6858.63|6855.32|6855.32|0
1643976900000|2022-02-04 12:15:00|6855.52|6855.52|6854.83|6854.83|6857.45|6857.45|6854.03|6854.03|0
1643977200000|2022-02-04 12:20:00|6854.54|6854.54|6853.01|6853.01|6854.54|6854.54|6852.75|6852.75|0
1643977500000|2022-02-04 12:25:00|6853.4|6853.4|6861.26|6861.26|6861.26|6861.26|6853.01|6853.01|0
1643977800000|2022-02-04 12:30:00|6860.62|6860.62|6861.1|6861.1|6861.1|6861.1|6859.48|6859.48|0
1643978100000|2022-02-04 12:35:00|6860.91|6860.91|6863.32|6863.32|6863.32|6863.32|6859.7|6859.7|0
1643978400000|2022-02-04 12:40:00|6864.84|6864.84|6865.42|6865.42|6867.05|6867.05|6864.08|6864.08|0
1643978700000|2022-02-04 12:45:00|6865.8|6865.8|6873.64|6873.64|6874.22|6874.22|6865.48|6865.48|0
1643979000000|2022-02-04 12:50:00|6873.14|6873.14|6872.05|6872.05|6873.14|6873.14|6869.48|6869.48|0
1643979300000|2022-02-04 12:55:00|6872.23|6872.23|6877.12|6877.12|6877.69|6877.69|6872.23|6872.23|0
1643979600000|2022-02-04 13:00:00|6877.5|6877.5|6873.51|6873.51|6878.53|6878.53|6873.51|6873.51|0
1643979900000|2022-02-04 13:05:00|6873.8|6873.8|6871.86|6871.86|6873.8|6873.8|6868.83|6868.83|0
1643980200000|2022-02-04 13:10:00|6872.24|6872.24|6873.85|6873.85|6873.85|6873.85|6870.72|6870.72|0
1643980500000|2022-02-04 13:15:00|6874.17|6874.17|6868.01|6868.01|6874.85|6874.85|6868.01|6868.01|0
1643980800000|2022-02-04 13:20:00|6868.5|6868.5|6870.03|6870.03|6871.56|6871.56|6868.11|6868.11|0
1643981100000|2022-02-04 13:25:00|6870.39|6870.39|6870.54|6870.54|6875.23|6875.23|6870.03|6870.03|0
1643981400000|2022-02-04 13:30:00|6870.05|6870.05|6844.18|6844.18|6871.32|6871.32|6844.18|6844.18|0
1643981700000|2022-02-04 13:35:00|6844.68|6844.68|6848.92|6848.92|6849.23|6849.23|6843.11|6843.11|0
1643982000000|2022-02-04 13:40:00|6850.7|6850.7|6848.26|6848.26|6854.73|6854.73|6848.14|6848.14|0
1643982300000|2022-02-04 13:45:00|6849.25|6849.25|6854.47|6854.47|6857.37|6857.37|6849.25|6849.25|0
1643982600000|2022-02-04 13:50:00|6853.98|6853.98|6850.05|6850.05|6854.3|6854.3|6845.6|6845.6|0
1643982900000|2022-02-04 13:55:00|6849.73|6849.73|6840.01|6840.01|6851.78|6851.78|6840.01|6840.01|0
1643983200000|2022-02-04 14:00:00|6840.39|6840.39|6829.09|6829.09|6841.16|6841.16|6829.09|6829.09|0
1643983500000|2022-02-04 14:05:00|6828.45|6828.45|6829.19|6829.19|6829.84|6829.84|6824.98|6824.98|0
1643983800000|2022-02-04 14:10:00|6828.48|6828.48|6834.36|6834.36|6834.74|6834.74|6826.86|6826.86|0
1643984100000|2022-02-04 14:15:00|6833.98|6833.98|6839.87|6839.87|6843.46|6843.46|6833.98|6833.98|0
1643984400000|2022-02-04 14:20:00|6839.37|6839.37|6840.21|6840.21|6841.78|6841.78|6838.2|6838.2|0
1643984700000|2022-02-04 14:25:00|6840.53|6840.53|6842.21|6842.21|6844.83|6844.83|6840.53|6840.53|0
1643985000000|2022-02-04 14:30:00|6842.39|6842.39|6844.9|6844.9|6849.54|6849.54|6842.39|6842.39|0
1643985300000|2022-02-04 14:35:00|6844.53|6844.53|6834.11|6834.11|6844.53|6844.53|6834.11|6834.11|0
1643985600000|2022-02-04 14:40:00|6834.36|6834.36|6852.81|6852.81|6856.8|6856.8|6834.36|6834.36|0
1643985900000|2022-02-04 14:45:00|6852.52|6852.52|6846.53|6846.53|6855.33|6855.33|6846.53|6846.53|0
1643986200000|2022-02-04 14:50:00|6846.18|6846.18|6839.68|6839.68|6846.18|6846.18|6838.94|6838.94|0
1643986500000|2022-02-04 14:55:00|6839.49|6839.49|6841.6|6841.6|6841.64|6841.64|6834.8|6834.8|0
1643986800000|2022-02-04 15:00:00|6841.95|6841.95|6840.82|6840.82|6845.82|6845.82|6833.28|6833.28|0
1643987100000|2022-02-04 15:05:00|6841.01|6841.01|6837.76|6837.76|6843.99|6843.99|6837.41|6837.41|0
1643987400000|2022-02-04 15:10:00|6838.15|6838.15|6844.36|6844.36|6844.36|6844.36|6830.26|6830.26|0
1643987700000|2022-02-04 15:15:00|6844.54|6844.54|6855.64|6855.64|6858.96|6858.96|6844.54|6844.54|0
1643988000000|2022-02-04 15:20:00|6855.26|6855.26|6848.37|6848.37|6857.94|6857.94|6847.23|6847.23|0
1643988300000|2022-02-04 15:25:00|6847.99|6847.99|6833.64|6833.64|6848.44|6848.44|6833.64|6833.64|0
1643988600000|2022-02-04 15:30:00|6833.45|6833.45|6828.8|6828.8|6833.45|6833.45|6828.24|6828.24|0
1643988900000|2022-02-04 15:35:00|6828.3|6828.3|6825.33|6825.33|6829.61|6829.61|6820.26|6820.26|0
1643989200000|2022-02-04 15:40:00|6826.39|6826.39|6826.34|6826.34|6832.93|6832.93|6826.05|6826.05|0
1643989500000|2022-02-04 15:45:00|6825.85|6825.85|6836.7|6836.7|6837.08|6837.08|6822.11|6822.11|0
1643989800000|2022-02-04 15:50:00|6837.08|6837.08|6847.98|6847.98|6848.27|6848.27|6837.08|6837.08|0
1643990100000|2022-02-04 15:55:00|6847.93|6847.93|6848.72|6848.72|6851.72|6851.72|6846.2|6846.2|0
1643990400000|2022-02-04 16:00:00|6848.22|6848.22|6847.4|6847.4|6848.33|6848.33|6843.3|6843.3|0
1643990700000|2022-02-04 16:05:00|6847.22|6847.22|6847.23|6847.23|6849.47|6849.47|6843.73|6843.73|0
1643991000000|2022-02-04 16:10:00|6846.28|6846.28|6838.84|6838.84|6846.28|6846.28|6838|6838|0
1643991300000|2022-02-04 16:15:00|6839.33|6839.33|6840.36|6840.36|6840.36|6840.36|6838.34|6838.34|0
1643991600000|2022-02-04 16:20:00|6840.07|6840.07|6838.05|6838.05|6840.07|6840.07|6833.92|6833.92|0
1643991900000|2022-02-04 16:25:00|6838.37|6838.37|6840.74|6840.74|6847.16|6847.16|6838.37|6838.37|0
1644221700000|2022-02-07 08:15:00|6899.8|6899.8|6885.4|6885.4|6901.71|6901.71|6884.44|6884.44|0
1644222000000|2022-02-07 08:20:00|6884.82|6884.82|6879.5|6879.5|6888.11|6888.11|6879.21|6879.21|0
1644222300000|2022-02-07 08:25:00|6880.78|6880.78|6874.64|6874.64|6883.97|6883.97|6873.32|6873.32|0
1644222600000|2022-02-07 08:30:00|6874.99|6874.99|6869.12|6869.12|6876.35|6876.35|6867.41|6867.41|0
1644222900000|2022-02-07 08:35:00|6868.36|6868.36|6872.48|6872.48|6876.64|6876.64|6868.36|6868.36|0
1644223200000|2022-02-07 08:40:00|6872.77|6872.77|6867.81|6867.81|6875.38|6875.38|6867.49|6867.49|0
1644223500000|2022-02-07 08:45:00|6868.52|6868.52|6878.68|6878.68|6880.75|6880.75|6868.52|6868.52|0
1644223800000|2022-02-07 08:50:00|6878.39|6878.39|6884.31|6884.31|6885.59|6885.59|6877.39|6877.39|0
1644224100000|2022-02-07 08:55:00|6883.94|6883.94|6882.74|6882.74|6883.95|6883.95|6880.85|6880.85|0
1644224400000|2022-02-07 09:00:00|6882.36|6882.36|6885.36|6885.36|6887|6887|6881.15|6881.15|0
1644224700000|2022-02-07 09:05:00|6884.99|6884.99|6882.3|6882.3|6892.55|6892.55|6882.15|6882.15|0
1644225000000|2022-02-07 09:10:00|6880.71|6880.71|6880.77|6880.77|6883.33|6883.33|6875.53|6875.53|0
1644225300000|2022-02-07 09:15:00|6881.52|6881.52|6885.97|6885.97|6887.84|6887.84|6881.52|6881.52|0
1644225600000|2022-02-07 09:20:00|6885.59|6885.59|6876.36|6876.36|6885.59|6885.59|6876.07|6876.07|0
1644225900000|2022-02-07 09:25:00|6875.64|6875.64|6874.78|6874.78|6876.65|6876.65|6873.63|6873.63|0
1644226200000|2022-02-07 09:30:00|6874.14|6874.14|6870.42|6870.42|6874.14|6874.14|6869.35|6869.35|0
1644226500000|2022-02-07 09:35:00|6870.1|6870.1|6872.09|6872.09|6873.19|6873.19|6862.66|6862.66|0
1644226800000|2022-02-07 09:40:00|6870.95|6870.95|6862.73|6862.73|6871.66|6871.66|6862.73|6862.73|0
1644227100000|2022-02-07 09:45:00|6863.49|6863.49|6859.16|6859.16|6866.24|6866.24|6859.16|6859.16|0
1644227400000|2022-02-07 09:50:00|6857.67|6857.67|6855.02|6855.02|6857.67|6857.67|6851.93|6851.93|0
1644227700000|2022-02-07 09:55:00|6855.34|6855.34|6857.93|6857.93|6857.93|6857.93|6851.55|6851.55|0
1644228000000|2022-02-07 10:00:00|6857.75|6857.75|6860.35|6860.35|6860.35|6860.35|6855.9|6855.9|0
1644228300000|2022-02-07 10:05:00|6859.97|6859.97|6856.4|6856.4|6861.05|6861.05|6856.04|6856.04|0
1644228600000|2022-02-07 10:10:00|6855.68|6855.68|6855.55|6855.55|6858.19|6858.19|6853.7|6853.7|0
1644228900000|2022-02-07 10:15:00|6855.17|6855.17|6854.97|6854.97|6857.09|6857.09|6854|6854|0
1644229200000|2022-02-07 10:20:00|6854.22|6854.22|6845.68|6845.68|6854.22|6854.22|6844.98|6844.98|0
1644229500000|2022-02-07 10:25:00|6846.4|6846.4|6851.81|6851.81|6853.89|6853.89|6846.4|6846.4|0
1644229800000|2022-02-07 10:30:00|6852.18|6852.18|6849.59|6849.59|6852.58|6852.58|6849.52|6849.52|0
1644230100000|2022-02-07 10:35:00|6848.83|6848.83|6852.6|6852.6|6852.81|6852.81|6846.11|6846.11|0
1644230400000|2022-02-07 10:40:00|6851.96|6851.96|6851.26|6851.26|6854.18|6854.18|6848.09|6848.09|0
1644230700000|2022-02-07 10:45:00|6851.44|6851.44|6851.49|6851.49|6854.12|6854.12|6851.24|6851.24|0
1644231000000|2022-02-07 10:50:00|6851.11|6851.11|6852.66|6852.66|6853.58|6853.58|6849.69|6849.69|0
1644231300000|2022-02-07 10:55:00|6852.28|6852.28|6851.78|6851.78|6854.02|6854.02|6847.83|6847.83|0
1644231600000|2022-02-07 11:00:00|6852.13|6852.13|6845.34|6845.34|6855.52|6855.52|6844.65|6844.65|0
1644231900000|2022-02-07 11:05:00|6845.53|6845.53|6851.4|6851.4|6851.78|6851.78|6845.15|6845.15|0
1644232200000|2022-02-07 11:10:00|6851.11|6851.11|6851.9|6851.9|6854.24|6854.24|6850.82|6850.82|0
1644232500000|2022-02-07 11:15:00|6851.61|6851.61|6846.89|6846.89|6851.61|6851.61|6846.89|6846.89|0
1644232800000|2022-02-07 11:20:00|6846.71|6846.71|6856.84|6856.84|6856.84|6856.84|6846.71|6846.71|0
1644233100000|2022-02-07 11:25:00|6857.48|6857.48|6864.56|6864.56|6864.9|6864.9|6857.48|6857.48|0
1644233400000|2022-02-07 11:30:00|6865.06|6865.06|6863.05|6863.05|6865.06|6865.06|6862.82|6862.82|0
1644233700000|2022-02-07 11:35:00|6863.4|6863.4|6866.17|6866.17|6867.11|6867.11|6863.4|6863.4|0
1644234000000|2022-02-07 11:40:00|6865.78|6865.78|6861.44|6861.44|6865.78|6865.78|6861.13|6861.13|0
1644234300000|2022-02-07 11:45:00|6861.8|6861.8|6864.08|6864.08|6864.94|6864.94|6861.8|6861.8|0
1644234600000|2022-02-07 11:50:00|6864.26|6864.26|6864.67|6864.67|6865.27|6865.27|6863.56|6863.56|0
1644234900000|2022-02-07 11:55:00|6864.48|6864.48|6867.28|6867.28|6869.58|6869.58|6863.95|6863.95|0
1644235200000|2022-02-07 12:00:00|6867.64|6867.64|6869.37|6869.37|6873|6873|6867.64|6867.64|0
1644235500000|2022-02-07 12:05:00|6869.05|6869.05|6874.4|6874.4|6874.59|6874.59|6869.05|6869.05|0
1644235800000|2022-02-07 12:10:00|6873.69|6873.69|6878.54|6878.54|6879.01|6879.01|6873.69|6873.69|0
1644236100000|2022-02-07 12:15:00|6878.25|6878.25|6877.66|6877.66|6880.1|6880.1|6877.66|6877.66|0
1644236400000|2022-02-07 12:20:00|6877.17|6877.17|6874.08|6874.08|6877.52|6877.52|6873.89|6873.89|0
1644236700000|2022-02-07 12:25:00|6873.76|6873.76|6874.42|6874.42|6874.42|6874.42|6873.05|6873.05|0
1644237000000|2022-02-07 12:30:00|6874.23|6874.23|6874.98|6874.98|6877.89|6877.89|6873.86|6873.86|0
1644237300000|2022-02-07 12:35:00|6875.29|6875.29|6876.96|6876.96|6877.63|6877.63|6872.6|6872.6|0
1644237600000|2022-02-07 12:40:00|6877.31|6877.31|6878.42|6878.42|6878.42|6878.42|6876.32|6876.32|0
1644237900000|2022-02-07 12:45:00|6878.92|6878.92|6881.89|6881.89|6883.3|6883.3|6878.35|6878.35|0
1644238200000|2022-02-07 12:50:00|6881.25|6881.25|6883.32|6883.32|6883.64|6883.64|6880.26|6880.26|0
1644238500000|2022-02-07 12:55:00|6882.94|6882.94|6882.12|6882.12|6883.31|6883.31|6880.54|6880.54|0
1644238800000|2022-02-07 13:00:00|6880.97|6880.97|6886.88|6886.88|6886.88|6886.88|6879.88|6879.88|0
1644239100000|2022-02-07 13:05:00|6885.92|6885.92|6889.28|6889.28|6889.76|6889.76|6883.16|6883.16|0
1644239400000|2022-02-07 13:10:00|6889.46|6889.46|6887.79|6887.79|6890.46|6890.46|6887.28|6887.28|0
1644239700000|2022-02-07 13:15:00|6888.11|6888.11|6887.35|6887.35|6888.43|6888.43|6884.8|6884.8|0
1644240000000|2022-02-07 13:20:00|6886.64|6886.64|6890.61|6890.61|6891.08|6891.08|6886.64|6886.64|0
1644240300000|2022-02-07 13:25:00|6890.9|6890.9|6886.66|6886.66|6890.9|6890.9|6886.28|6886.28|0
1644240600000|2022-02-07 13:30:00|6886.35|6886.35|6879.15|6879.15|6887.3|6887.3|6879.15|6879.15|0
1644240900000|2022-02-07 13:35:00|6879.53|6879.53|6883.05|6883.05|6884.91|6884.91|6879|6879|0
1644241200000|2022-02-07 13:40:00|6882.63|6882.63|6883.81|6883.81|6884.95|6884.95|6882.63|6882.63|0
1644241500000|2022-02-07 13:45:00|6883.49|6883.49|6881.26|6881.26|6883.81|6883.81|6879.25|6879.25|0
1644241800000|2022-02-07 13:50:00|6880.63|6880.63|6879.47|6879.47|6880.63|6880.63|6877.42|6877.42|0
1644242100000|2022-02-07 13:55:00|6879.11|6879.11|6881.52|6881.52|6882.57|6882.57|6879.11|6879.11|0
1644242400000|2022-02-07 14:00:00|6881.2|6881.2|6882.73|6882.73|6882.73|6882.73|6879.48|6879.48|0
1644242700000|2022-02-07 14:05:00|6883.09|6883.09|6887.08|6887.08|6887.08|6887.08|6883.09|6883.09|0
1644243000000|2022-02-07 14:10:00|6886.32|6886.32|6885.61|6885.61|6889.93|6889.93|6885.61|6885.61|0
1644243300000|2022-02-07 14:15:00|6885.29|6885.29|6878.76|6878.76|6885.29|6885.29|6877.46|6877.46|0
1644243600000|2022-02-07 14:20:00|6879.35|6879.35|6877.01|6877.01|6880.68|6880.68|6876.69|6876.69|0
1644243900000|2022-02-07 14:25:00|6877.39|6877.39|6879.09|6879.09|6879.56|6879.56|6874.15|6874.15|0
1644244200000|2022-02-07 14:30:00|6878.74|6878.74|6880.25|6880.25|6886.05|6886.05|6877.57|6877.57|0
1644244500000|2022-02-07 14:35:00|6880.57|6880.57|6886.72|6886.72|6888.77|6888.77|6879.43|6879.43|0
1644244800000|2022-02-07 14:40:00|6886.08|6886.08|6883.14|6883.14|6886.41|6886.41|6882.51|6882.51|0
1644245100000|2022-02-07 14:45:00|6882.43|6882.43|6878.37|6878.37|6885.35|6885.35|6877.67|6877.67|0
1644245400000|2022-02-07 14:50:00|6878.69|6878.69|6889.11|6889.11|6889.35|6889.35|6878.69|6878.69|0
1644245700000|2022-02-07 14:55:00|6889.47|6889.47|6884.6|6884.6|6891.14|6891.14|6882.9|6882.9|0
1644246000000|2022-02-07 15:00:00|6884.95|6884.95|6878.15|6878.15|6885.91|6885.91|6875.83|6875.83|0
1644246300000|2022-02-07 15:05:00|6877.57|6877.57|6882.64|6882.64|6883.98|6883.98|6877.57|6877.57|0
1644246600000|2022-02-07 15:10:00|6882.15|6882.15|6869.4|6869.4|6882.15|6882.15|6869.4|6869.4|0
1644246900000|2022-02-07 15:15:00|6869.69|6869.69|6863.93|6863.93|6870.99|6870.99|6863.93|6863.93|0
1644247200000|2022-02-07 15:20:00|6863.74|6863.74|6868.67|6868.67|6868.67|6868.67|6861.12|6861.12|0
1644247500000|2022-02-07 15:25:00|6869.05|6869.05|6871.08|6871.08|6872.19|6872.19|6868.24|6868.24|0
1644247800000|2022-02-07 15:30:00|6870.77|6870.77|6878.85|6878.85|6879.58|6879.58|6870.77|6870.77|0
1644248100000|2022-02-07 15:35:00|6879.48|6879.48|6882.17|6882.17|6882.95|6882.95|6879.48|6879.48|0
1644248400000|2022-02-07 15:40:00|6881.53|6881.53|6874.78|6874.78|6881.53|6881.53|6872.16|6872.16|0
1644248700000|2022-02-07 15:45:00|6875.14|6875.14|6872.67|6872.67|6877.9|6877.9|6872.31|6872.31|0
1644249000000|2022-02-07 15:50:00|6873.17|6873.17|6876.96|6876.96|6884.02|6884.02|6871.22|6871.22|0
1644249300000|2022-02-07 15:55:00|6876.67|6876.67|6875.71|6875.71|6876.67|6876.67|6873.9|6873.9|0
1644249600000|2022-02-07 16:00:00|6876.02|6876.02|6871.82|6871.82|6878.29|6878.29|6870.78|6870.78|0
1644249900000|2022-02-07 16:05:00|6872.2|6872.2|6869.45|6869.45|6873.55|6873.55|6869.45|6869.45|0
1644250200000|2022-02-07 16:10:00|6869.24|6869.24|6870.79|6870.79|6870.79|6870.79|6867.45|6867.45|0
1644250500000|2022-02-07 16:15:00|6870.6|6870.6|6870.26|6870.26|6871.38|6871.38|6867.96|6867.96|0
1644250800000|2022-02-07 16:20:00|6870.61|6870.61|6862.64|6862.64|6870.99|6870.99|6862.64|6862.64|0
1644251100000|2022-02-07 16:25:00|6862.96|6862.96|6854.42|6854.42|6866.41|6866.41|6854.42|6854.42|0
1644308100000|2022-02-08 08:15:00|6878.88|6878.88|6879.52|6879.52|6880.66|6880.66|6873.96|6873.96|0
1644308400000|2022-02-08 08:20:00|6879.9|6879.9|6887.69|6887.69|6889.07|6889.07|6879.9|6879.9|0
1644308700000|2022-02-08 08:25:00|6886.63|6886.63|6885.7|6885.7|6889.6|6889.6|6880.32|6880.32|0
1644309000000|2022-02-08 08:30:00|6885.41|6885.41|6884.23|6884.23|6887.78|6887.78|6883.56|6883.56|0
1644309300000|2022-02-08 08:35:00|6883.94|6883.94|6888.91|6888.91|6895.45|6895.45|6883.45|6883.45|0
1644309600000|2022-02-08 08:40:00|6889.23|6889.23|6886.86|6886.86|6890.37|6890.37|6885.27|6885.27|0
1644309900000|2022-02-08 08:45:00|6887.45|6887.45|6890.92|6890.92|6891.36|6891.36|6885.68|6885.68|0
1644310200000|2022-02-08 08:50:00|6891.22|6891.22|6884.96|6884.96|6891.22|6891.22|6882.98|6882.98|0
1644310500000|2022-02-08 08:55:00|6884.64|6884.64|6888.73|6888.73|6892.01|6892.01|6884.64|6884.64|0
1644310800000|2022-02-08 09:00:00|6887.66|6887.66|6894.9|6894.9|6895.48|6895.48|6887.66|6887.66|0
1644311100000|2022-02-08 09:05:00|6894.51|6894.51|6896.91|6896.91|6897.07|6897.07|6892.39|6892.39|0
1644311400000|2022-02-08 09:10:00|6896.72|6896.72|6887.8|6887.8|6896.72|6896.72|6887.68|6887.68|0
1644311700000|2022-02-08 09:15:00|6888.29|6888.29|6887.28|6887.28|6890.87|6890.87|6887.28|6887.28|0
1644312000000|2022-02-08 09:20:00|6886.52|6886.52|6887.58|6887.58|6891.38|6891.38|6885.03|6885.03|0
1644312300000|2022-02-08 09:25:00|6888.14|6888.14|6893.13|6893.13|6893.76|6893.76|6886.68|6886.68|0
1644312600000|2022-02-08 09:30:00|6892.83|6892.83|6896.79|6896.79|6897.72|6897.72|6892.17|6892.17|0
1644312900000|2022-02-08 09:35:00|6896.5|6896.5|6896.08|6896.08|6897.39|6897.39|6893.34|6893.34|0
1644313200000|2022-02-08 09:40:00|6896.43|6896.43|6892.97|6892.97|6897.14|6897.14|6891.8|6891.8|0
1644313500000|2022-02-08 09:45:00|6892.61|6892.61|6890.11|6890.11|6892.61|6892.61|6890.01|6890.01|0
1644313800000|2022-02-08 09:50:00|6891.1|6891.1|6889.46|6889.46|6898.12|6898.12|6888.92|6888.92|0
1644314100000|2022-02-08 09:55:00|6889.64|6889.64|6882.82|6882.82|6889.83|6889.83|6882.22|6882.22|0
1644314400000|2022-02-08 10:00:00|6883|6883|6875.77|6875.77|6883|6883|6874.77|6874.77|0
1644314700000|2022-02-08 10:05:00|6875.48|6875.48|6878.49|6878.49|6879.8|6879.8|6875.48|6875.48|0
1644315000000|2022-02-08 10:10:00|6878.46|6878.46|6878.13|6878.13|6881.15|6881.15|6877.97|6877.97|0
1644315300000|2022-02-08 10:15:00|6878.72|6878.72|6876.53|6876.53|6883.17|6883.17|6876.53|6876.53|0
1644315600000|2022-02-08 10:20:00|6876.83|6876.83|6879.71|6879.71|6880.09|6880.09|6876.83|6876.83|0
1644315900000|2022-02-08 10:25:00|6880|6880|6882.11|6882.11|6884.22|6884.22|6879.71|6879.71|0
1644316200000|2022-02-08 10:30:00|6882.46|6882.46|6890.56|6890.56|6892.49|6892.49|6882.46|6882.46|0
1644316500000|2022-02-08 10:35:00|6890.75|6890.75|6894.54|6894.54|6895.07|6895.07|6890.75|6890.75|0
1644316800000|2022-02-08 10:40:00|6894.92|6894.92|6900.42|6900.42|6900.42|6900.42|6893.83|6893.83|0
1644317100000|2022-02-08 10:45:00|6901.06|6901.06|6902.08|6902.08|6903.61|6903.61|6901.06|6901.06|0
1644317400000|2022-02-08 10:50:00|6902.44|6902.44|6893.89|6893.89|6903.15|6903.15|6893.57|6893.57|0
1644317700000|2022-02-08 10:55:00|6894.21|6894.21|6890.76|6890.76|6894.53|6894.53|6890.03|6890.03|0
1644318000000|2022-02-08 11:00:00|6891.07|6891.07|6884.29|6884.29|6891.39|6891.39|6881.58|6881.58|0
1644318300000|2022-02-08 11:05:00|6883.94|6883.94|6874.6|6874.6|6885.31|6885.31|6874.47|6874.47|0
1644318600000|2022-02-08 11:10:00|6873.61|6873.61|6872.17|6872.17|6875.3|6875.3|6871.98|6871.98|0
1644318900000|2022-02-08 11:15:00|6872.93|6872.93|6873.12|6873.12|6874.02|6874.02|6872.48|6872.48|0
1644319200000|2022-02-08 11:20:00|6873.87|6873.87|6865.99|6865.99|6874.9|6874.9|6865.99|6865.99|0
1644319500000|2022-02-08 11:25:00|6866.3|6866.3|6869.94|6869.94|6871.36|6871.36|6864.53|6864.53|0
1644319800000|2022-02-08 11:30:00|6870.12|6870.12|6871.78|6871.78|6874.02|6874.02|6869.94|6869.94|0
1644320100000|2022-02-08 11:35:00|6872.5|6872.5|6862.52|6862.52|6874.08|6874.08|6862.42|6862.42|0
1644320400000|2022-02-08 11:40:00|6862.88|6862.88|6866.73|6866.73|6868.88|6868.88|6862.88|6862.88|0
1644320700000|2022-02-08 11:45:00|6867.11|6867.11|6866.64|6866.64|6867.11|6867.11|6861.49|6861.49|0
1644321000000|2022-02-08 11:50:00|6866.83|6866.83|6871.46|6871.46|6872.56|6872.56|6866.83|6866.83|0
1644321300000|2022-02-08 11:55:00|6870.97|6870.97|6868.16|6868.16|6870.97|6870.97|6866.23|6866.23|0
1644321600000|2022-02-08 12:00:00|6867.87|6867.87|6867.91|6867.91|6869.81|6869.81|6867.37|6867.37|0
1644321900000|2022-02-08 12:05:00|6867.27|6867.27|6867.79|6867.79|6868.54|6868.54|6864.13|6864.13|0
1644322200000|2022-02-08 12:10:00|6867.6|6867.6|6863.34|6863.34|6867.6|6867.6|6860.29|6860.29|0
1644322500000|2022-02-08 12:15:00|6863.63|6863.63|6855.91|6855.91|6863.63|6863.63|6852.94|6852.94|0
1644322800000|2022-02-08 12:20:00|6855.55|6855.55|6855.61|6855.61|6856.24|6856.24|6853.73|6853.73|0
1644323100000|2022-02-08 12:25:00|6855.25|6855.25|6860.63|6860.63|6860.64|6860.64|6855.06|6855.06|0
1644323400000|2022-02-08 12:30:00|6860.95|6860.95|6853.85|6853.85|6861.27|6861.27|6852.92|6852.92|0
1644323700000|2022-02-08 12:35:00|6853.22|6853.22|6855.46|6855.46|6856.45|6856.45|6852.22|6852.22|0
1644324000000|2022-02-08 12:40:00|6855.15|6855.15|6857.62|6857.62|6857.62|6857.62|6853.98|6853.98|0
1644324300000|2022-02-08 12:45:00|6858|6858|6859.89|6859.89|6859.89|6859.89|6857.85|6857.85|0
1644324600000|2022-02-08 12:50:00|6860.88|6860.88|6862.43|6862.43|6862.62|6862.62|6859.68|6859.68|0
1644324900000|2022-02-08 12:55:00|6862.11|6862.11|6867.47|6867.47|6867.47|6867.47|6860.84|6860.84|0
1644325200000|2022-02-08 13:00:00|6867.09|6867.09|6870.55|6870.55|6873.73|6873.73|6866.32|6866.32|0
1644325500000|2022-02-08 13:05:00|6870.19|6870.19|6870.88|6870.88|6876.38|6876.38|6868.61|6868.61|0
1644325800000|2022-02-08 13:10:00|6870.59|6870.59|6865.29|6865.29|6872.04|6872.04|6865.02|6865.02|0
1644326100000|2022-02-08 13:15:00|6865.1|6865.1|6868|6868|6870.12|6870.12|6864.78|6864.78|0
1644326400000|2022-02-08 13:20:00|6868.71|6868.71|6871.77|6871.77|6872.13|6872.13|6868.71|6868.71|0
1644326700000|2022-02-08 13:25:00|6870.78|6870.78|6866.59|6866.59|6870.78|6870.78|6865.93|6865.93|0
1644327000000|2022-02-08 13:30:00|6866.97|6866.97|6857.94|6857.94|6866.97|6866.97|6857.94|6857.94|0
1644327300000|2022-02-08 13:35:00|6857.45|6857.45|6855.94|6855.94|6858.23|6858.23|6855.61|6855.61|0
1644327600000|2022-02-08 13:40:00|6854.85|6854.85|6849.14|6849.14|6854.85|6854.85|6847.85|6847.85|0
1644327900000|2022-02-08 13:45:00|6849.78|6849.78|6852.13|6852.13|6853.37|6853.37|6849.42|6849.42|0
1644328200000|2022-02-08 13:50:00|6851.77|6851.77|6849.51|6849.51|6852.47|6852.47|6849.51|6849.51|0
1644328500000|2022-02-08 13:55:00|6848.44|6848.44|6850.8|6850.8|6851.78|6851.78|6847.59|6847.59|0
1644328800000|2022-02-08 14:00:00|6850.44|6850.44|6848.39|6848.39|6851.11|6851.11|6848.39|6848.39|0
1644329100000|2022-02-08 14:05:00|6847.81|6847.81|6842.03|6842.03|6847.81|6847.81|6840.95|6840.95|0
1644329400000|2022-02-08 14:10:00|6841.4|6841.4|6840.97|6840.97|6842.11|6842.11|6840.84|6840.84|0
1644329700000|2022-02-08 14:15:00|6840.61|6840.61|6837.56|6837.56|6840.99|6840.99|6837.18|6837.18|0
1644330000000|2022-02-08 14:20:00|6837.94|6837.94|6836.17|6836.17|6837.94|6837.94|6835.56|6835.56|0
1644330300000|2022-02-08 14:25:00|6835.41|6835.41|6839.24|6839.24|6839.24|6839.24|6835.11|6835.11|0
1644330600000|2022-02-08 14:30:00|6839.6|6839.6|6840.18|6840.18|6844.1|6844.1|6839.09|6839.09|0
1644330900000|2022-02-08 14:35:00|6840.47|6840.47|6848.93|6848.93|6849.22|6849.22|6840.47|6840.47|0
1644331200000|2022-02-08 14:40:00|6848.74|6848.74|6843.93|6843.93|6851.45|6851.45|6843.93|6843.93|0
1644331500000|2022-02-08 14:45:00|6843.29|6843.29|6841.13|6841.13|6845.32|6845.32|6841.13|6841.13|0
1644331800000|2022-02-08 14:50:00|6840.78|6840.78|6844.7|6844.7|6844.7|6844.7|6837.03|6837.03|0
1644332100000|2022-02-08 14:55:00|6845.19|6845.19|6842.49|6842.49|6847.07|6847.07|6842.33|6842.33|0
1644332400000|2022-02-08 15:00:00|6842.31|6842.31|6831.58|6831.58|6842.31|6842.31|6829.33|6829.33|0
1644332700000|2022-02-08 15:05:00|6831.2|6831.2|6839.14|6839.14|6839.51|6839.51|6830.11|6830.11|0
1644333000000|2022-02-08 15:10:00|6839.32|6839.32|6843.86|6843.86|6843.99|6843.99|6839.32|6839.32|0
1644333300000|2022-02-08 15:15:00|6844.35|6844.35|6847.67|6847.67|6849.71|6849.71|6843.48|6843.48|0
1644333600000|2022-02-08 15:20:00|6848.06|6848.06|6849.61|6849.61|6849.99|6849.99|6846.61|6846.61|0
1644333900000|2022-02-08 15:25:00|6848.82|6848.82|6845.98|6845.98|6849.81|6849.81|6844.81|6844.81|0
1644334200000|2022-02-08 15:30:00|6845.35|6845.35|6845.69|6845.69|6847.38|6847.38|6844.26|6844.26|0
1644334500000|2022-02-08 15:35:00|6845.34|6845.34|6858.36|6858.36|6858.36|6858.36|6844.35|6844.35|0
1644334800000|2022-02-08 15:40:00|6858.05|6858.05|6856.16|6856.16|6858.05|6858.05|6853.8|6853.8|0
1644335100000|2022-02-08 15:45:00|6856.45|6856.45|6858.27|6858.27|6860.34|6860.34|6856.45|6856.45|0
1644335400000|2022-02-08 15:50:00|6857.63|6857.63|6860|6860|6860.29|6860.29|6857.32|6857.32|0
1644335700000|2022-02-08 15:55:00|6859.68|6859.68|6856.94|6856.94|6859.68|6859.68|6854.61|6854.61|0
1644336000000|2022-02-08 16:00:00|6858.08|6858.08|6861.21|6861.21|6863.89|6863.89|6858.08|6858.08|0
1644336300000|2022-02-08 16:05:00|6861.85|6861.85|6864.98|6864.98|6866.32|6866.32|6861.85|6861.85|0
1644336600000|2022-02-08 16:10:00|6865.47|6865.47|6866.96|6866.96|6868.64|6868.64|6863.48|6863.48|0
1644336900000|2022-02-08 16:15:00|6869.02|6869.02|6871.37|6871.37|6872.03|6872.03|6867.23|6867.23|0
1644337200000|2022-02-08 16:20:00|6870.61|6870.61|6866.96|6866.96|6870.61|6870.61|6863.92|6863.92|0
1644337500000|2022-02-08 16:25:00|6867.25|6867.25|6867.93|6867.93|6869.98|6869.98|6862.78|6862.78|0
1644394500000|2022-02-09 08:15:00|7001.58|7001.58|7006.85|7006.85|7008.88|7008.88|6995.45|6995.45|0
1644394800000|2022-02-09 08:20:00|7007.91|7007.91|7004.63|7004.63|7011.31|7011.31|7000.83|7000.83|0
1644395100000|2022-02-09 08:25:00|7006.54|7006.54|6998.92|6998.92|7006.79|7006.79|6998.52|6998.52|0
1644395400000|2022-02-09 08:30:00|6999.23|6999.23|7001.95|7001.95|7006.82|7006.82|6995.18|6995.18|0
1644395700000|2022-02-09 08:35:00|7001.45|7001.45|7014.58|7014.58|7014.58|7014.58|7001.45|7001.45|0
1644396000000|2022-02-09 08:40:00|7014.96|7014.96|7020.45|7020.45|7027.71|7027.71|7014.96|7014.96|0
1644396300000|2022-02-09 08:45:00|7020.07|7020.07|7024.65|7024.65|7026.2|7026.2|7017.56|7017.56|0
1644396600000|2022-02-09 08:50:00|7024.36|7024.36|7026.84|7026.84|7029.63|7029.63|7022.87|7022.87|0
1644396900000|2022-02-09 08:55:00|7026.09|7026.09|7023.05|7023.05|7028.46|7028.46|7023.05|7023.05|0
1644397200000|2022-02-09 09:00:00|7022.84|7022.84|7023.16|7023.16|7024.32|7024.32|7019.95|7019.95|0
1644397500000|2022-02-09 09:05:00|7024.3|7024.3|7022.15|7022.15|7025.62|7025.62|7020.29|7020.29|0
1644397800000|2022-02-09 09:10:00|7022.91|7022.91|7027.96|7027.96|7029.21|7029.21|7022.91|7022.91|0
1644398100000|2022-02-09 09:15:00|7027.46|7027.46|7025.75|7025.75|7028.46|7028.46|7023.25|7023.25|0
1644398400000|2022-02-09 09:20:00|7026.11|7026.11|7028.09|7028.09|7030.09|7030.09|7026.02|7026.02|0
1644398700000|2022-02-09 09:25:00|7028.39|7028.39|7031.25|7031.25|7032.81|7032.81|7028.09|7028.09|0
1644399000000|2022-02-09 09:30:00|7031.96|7031.96|7033.72|7033.72|7034.56|7034.56|7029.18|7029.18|0
1644399300000|2022-02-09 09:35:00|7032.73|7032.73|7031.39|7031.39|7032.73|7032.73|7025.19|7025.19|0
1644399600000|2022-02-09 09:40:00|7031.02|7031.02|7026.08|7026.08|7031.02|7031.02|7023.57|7023.57|0
1644399900000|2022-02-09 09:45:00|7025.77|7025.77|7022.89|7022.89|7027.59|7027.59|7022.89|7022.89|0
1644400200000|2022-02-09 09:50:00|7023.18|7023.18|7023.04|7023.04|7023.68|7023.68|7017.73|7017.73|0
1644400500000|2022-02-09 09:55:00|7023.33|7023.33|7023.92|7023.92|7025.39|7025.39|7021.92|7021.92|0
1644400800000|2022-02-09 10:00:00|7024.5|7024.5|7022.93|7022.93|7024.86|7024.86|7020.66|7020.66|0
1644401100000|2022-02-09 10:05:00|7023.31|7023.31|7024.02|7024.02|7027.03|7027.03|7021.96|7021.96|0
1644401400000|2022-02-09 10:10:00|7023.66|7023.66|7029.67|7029.67|7029.67|7029.67|7021.53|7021.53|0
1644401700000|2022-02-09 10:15:00|7028.95|7028.95|7039.67|7039.67|7040.42|7040.42|7028.24|7028.24|0
1644402000000|2022-02-09 10:20:00|7040.73|7040.73|7039.85|7039.85|7043.33|7043.33|7038.88|7038.88|0
1644402300000|2022-02-09 10:25:00|7040.2|7040.2|7044|7044|7044.27|7044.27|7038.93|7038.93|0
1644402600000|2022-02-09 10:30:00|7044.19|7044.19|7041.77|7041.77|7046.01|7046.01|7040.82|7040.82|0
1644402900000|2022-02-09 10:35:00|7040.63|7040.63|7047.66|7047.66|7047.66|7047.66|7036.79|7036.79|0
1644403200000|2022-02-09 10:40:00|7047.17|7047.17|7051.23|7051.23|7051.4|7051.4|7046.62|7046.62|0
1644403500000|2022-02-09 10:45:00|7050.85|7050.85|7049.74|7049.74|7051.19|7051.19|7048.03|7048.03|0
1644403800000|2022-02-09 10:50:00|7050.32|7050.32|7055.11|7055.11|7055.87|7055.87|7050.03|7050.03|0
1644404100000|2022-02-09 10:55:00|7054.74|7054.74|7049.93|7049.93|7054.74|7054.74|7047.99|7047.99|0
1644404400000|2022-02-09 11:00:00|7049.22|7049.22|7044.11|7044.11|7050.75|7050.75|7043.25|7043.25|0
1644404700000|2022-02-09 11:05:00|7044.6|7044.6|7042.43|7042.43|7044.86|7044.86|7041.4|7041.4|0
1644405000000|2022-02-09 11:10:00|7042.08|7042.08|7041.78|7041.78|7046.33|7046.33|7041.78|7041.78|0
1644405300000|2022-02-09 11:15:00|7041.46|7041.46|7038.81|7038.81|7042.97|7042.97|7034.58|7034.58|0
1644405600000|2022-02-09 11:20:00|7038.51|7038.51|7035.79|7035.79|7038.51|7038.51|7035.01|7035.01|0
1644405900000|2022-02-09 11:25:00|7034.27|7034.27|7033.07|7033.07|7037.04|7037.04|7030.73|7030.73|0
1644406200000|2022-02-09 11:30:00|7033.56|7033.56|7036.14|7036.14|7036.14|7036.14|7030.68|7030.68|0
1644406500000|2022-02-09 11:35:00|7035.85|7035.85|7037.72|7037.72|7038.6|7038.6|7035.13|7035.13|0
1644406800000|2022-02-09 11:40:00|7036.77|7036.77|7038.77|7038.77|7039.91|7039.91|7035.53|7035.53|0
1644407100000|2022-02-09 11:45:00|7038.13|7038.13|7040.46|7040.46|7042.82|7042.82|7036.99|7036.99|0
1644407400000|2022-02-09 11:50:00|7041.18|7041.18|7043.03|7043.03|7043.03|7043.03|7040.82|7040.82|0
1644407700000|2022-02-09 11:55:00|7042.71|7042.71|7044.53|7044.53|7045.1|7045.1|7041.19|7041.19|0
1644408000000|2022-02-09 12:00:00|7045.17|7045.17|7045.03|7045.03|7047.41|7047.41|7042.85|7042.85|0
1644408300000|2022-02-09 12:05:00|7045.32|7045.32|7045.7|7045.7|7047.67|7047.67|7044.98|7044.98|0
1644408600000|2022-02-09 12:10:00|7047.23|7047.23|7050.52|7050.52|7051.45|7051.45|7046.93|7046.93|0
1644408900000|2022-02-09 12:15:00|7050.03|7050.03|7044.81|7044.81|7050.41|7050.41|7043.97|7043.97|0
1644409200000|2022-02-09 12:20:00|7044.49|7044.49|7049.54|7049.54|7049.54|7049.54|7044.49|7044.49|0
1644409500000|2022-02-09 12:25:00|7049.22|7049.22|7045.6|7045.6|7050.05|7050.05|7045.6|7045.6|0
1644409800000|2022-02-09 12:30:00|7045.28|7045.28|7041.77|7041.77|7045.99|7045.99|7039.07|7039.07|0
1644410100000|2022-02-09 12:35:00|7041.41|7041.41|7035.28|7035.28|7041.41|7041.41|7035.28|7035.28|0
1644410400000|2022-02-09 12:40:00|7035.65|7035.65|7040.23|7040.23|7040.23|7040.23|7033.82|7033.82|0
1644410700000|2022-02-09 12:45:00|7039.85|7039.85|7039.37|7039.37|7039.85|7039.85|7037.64|7037.64|0
1644411000000|2022-02-09 12:50:00|7040.14|7040.14|7039.51|7039.51|7041.33|7041.33|7039.13|7039.13|0
1644411300000|2022-02-09 12:55:00|7039.8|7039.8|7036.5|7036.5|7040.9|7040.9|7036.5|7036.5|0
1644411600000|2022-02-09 13:00:00|7036.69|7036.69|7042.32|7042.32|7042.32|7042.32|7035.53|7035.53|0
1644411900000|2022-02-09 13:05:00|7043.03|7043.03|7044.3|7044.3|7044.3|7044.3|7041.18|7041.18|0
1644412200000|2022-02-09 13:10:00|7043.74|7043.74|7047.49|7047.49|7048.55|7048.55|7043.74|7043.74|0
1644412500000|2022-02-09 13:15:00|7045.29|7045.29|7047.98|7047.98|7050.78|7050.78|7044.8|7044.8|0
1644412800000|2022-02-09 13:20:00|7047.6|7047.6|7044.44|7044.44|7048.42|7048.42|7043.5|7043.5|0
1644413100000|2022-02-09 13:25:00|7044.08|7044.08|7039.78|7039.78|7046.27|7046.27|7038.88|7038.88|0
1644413400000|2022-02-09 13:30:00|7040.15|7040.15|7034.29|7034.29|7042.73|7042.73|7032.36|7032.36|0
1644413700000|2022-02-09 13:35:00|7034.64|7034.64|7034.8|7034.8|7036.28|7036.28|7034.29|7034.29|0
1644414000000|2022-02-09 13:40:00|7034.5|7034.5|7039.38|7039.38|7039.38|7039.38|7034.19|7034.19|0
1644414300000|2022-02-09 13:45:00|7039.7|7039.7|7042.19|7042.19|7042.19|7042.19|7035.49|7035.49|0
1644414600000|2022-02-09 13:50:00|7041.23|7041.23|7041.13|7041.13|7042.09|7042.09|7039.04|7039.04|0
1644414900000|2022-02-09 13:55:00|7041.62|7041.62|7040.04|7040.04|7045.06|7045.06|7040.04|7040.04|0
1644415200000|2022-02-09 14:00:00|7039.4|7039.4|7035.45|7035.45|7042.85|7042.85|7032.1|7032.1|0
1644415500000|2022-02-09 14:05:00|7034.84|7034.84|7035.05|7035.05|7037.06|7037.06|7034.57|7034.57|0
1644415800000|2022-02-09 14:10:00|7035.68|7035.68|7038.22|7038.22|7038.83|7038.83|7035.68|7035.68|0
1644416100000|2022-02-09 14:15:00|7037.84|7037.84|7038.17|7038.17|7039.44|7039.44|7035.77|7035.77|0
1644416400000|2022-02-09 14:20:00|7038.49|7038.49|7049.95|7049.95|7050.39|7050.39|7038.49|7038.49|0
1644416700000|2022-02-09 14:25:00|7049.45|7049.45|7050.35|7050.35|7050.66|7050.66|7045.79|7045.79|0
1644417000000|2022-02-09 14:30:00|7050.84|7050.84|7056.45|7056.45|7060.83|7060.83|7049.81|7049.81|0
1644417300000|2022-02-09 14:35:00|7056.09|7056.09|7045.84|7045.84|7056.09|7056.09|7045.84|7045.84|0
1644417600000|2022-02-09 14:40:00|7045.08|7045.08|7047.73|7047.73|7048.12|7048.12|7044.36|7044.36|0
1644417900000|2022-02-09 14:45:00|7048.49|7048.49|7044.28|7044.28|7050.49|7050.49|7043.61|7043.61|0
1644418200000|2022-02-09 14:50:00|7043.99|7043.99|7042.26|7042.26|7043.99|7043.99|7037.31|7037.31|0
1644418500000|2022-02-09 14:55:00|7042.83|7042.83|7039.4|7039.4|7045.4|7045.4|7038.76|7038.76|0
1644418800000|2022-02-09 15:00:00|7038.63|7038.63|7047.76|7047.76|7047.76|7047.76|7038.2|7038.2|0
1644419100000|2022-02-09 15:05:00|7047.47|7047.47|7049.42|7049.42|7050.75|7050.75|7047.19|7047.19|0
1644419400000|2022-02-09 15:10:00|7050|7050|7043.07|7043.07|7052.91|7052.91|7043.07|7043.07|0
1644419700000|2022-02-09 15:15:00|7043.25|7043.25|7042.09|7042.09|7044.24|7044.24|7039.58|7039.58|0
1644420000000|2022-02-09 15:20:00|7042.73|7042.73|7036.73|7036.73|7043.04|7043.04|7036.44|7036.44|0
1644420300000|2022-02-09 15:25:00|7038.82|7038.82|7036.36|7036.36|7039.44|7039.44|7033.18|7033.18|0
1644420600000|2022-02-09 15:30:00|7037.12|7037.12|7038.51|7038.51|7042.78|7042.78|7037.12|7037.12|0
1644420900000|2022-02-09 15:35:00|7038.19|7038.19|7035.38|7035.38|7039.02|7039.02|7034.92|7034.92|0
1644421200000|2022-02-09 15:40:00|7035.73|7035.73|7032.08|7032.08|7037.8|7037.8|7030.11|7030.11|0
1644421500000|2022-02-09 15:45:00|7031.7|7031.7|7039.48|7039.48|7039.48|7039.48|7031.7|7031.7|0
1644421800000|2022-02-09 15:50:00|7040.25|7040.25|7040.38|7040.38|7042.81|7042.81|7039.37|7039.37|0
1644422100000|2022-02-09 15:55:00|7040.76|7040.76|7036.38|7036.38|7040.76|7040.76|7035.04|7035.04|0
1644422400000|2022-02-09 16:00:00|7036.67|7036.67|7033.43|7033.43|7039.7|7039.7|7032.88|7032.88|0
1644422700000|2022-02-09 16:05:00|7033.74|7033.74|7031|7031|7034.03|7034.03|7030.62|7030.62|0
1644423000000|2022-02-09 16:10:00|7031.32|7031.32|7034.46|7034.46|7038|7038|7029.57|7029.57|0
1644423300000|2022-02-09 16:15:00|7035.23|7035.23|7030.34|7030.34|7035.55|7035.55|7028.02|7028.02|0
1644423600000|2022-02-09 16:20:00|7030.15|7030.15|7029.34|7029.34|7030.64|7030.64|7027.69|7027.69|0
1644423900000|2022-02-09 16:25:00|7029.15|7029.15|7025.63|7025.63|7031.69|7031.69|7025.63|7025.63|0
1644480900000|2022-02-10 08:15:00|7068.53|7068.53|7059.24|7059.24|7068.53|7068.53|7055.8|7055.8|0
1644481200000|2022-02-10 08:20:00|7058.52|7058.52|7057.74|7057.74|7058.52|7058.52|7046.83|7046.83|0
1644481500000|2022-02-10 08:25:00|7058.1|7058.1|7045.2|7045.2|7059.74|7059.74|7042.86|7042.86|0
1644481800000|2022-02-10 08:30:00|7044.13|7044.13|7027.39|7027.39|7044.13|7044.13|7027.39|7027.39|0
1644482100000|2022-02-10 08:35:00|7026.64|7026.64|7017.84|7017.84|7026.64|7026.64|7017.11|7017.11|0
1644482400000|2022-02-10 08:40:00|7017.55|7017.55|7009.15|7009.15|7019.57|7019.57|7008.51|7008.51|0
1644482700000|2022-02-10 08:45:00|7008.94|7008.94|7009.34|7009.34|7013.49|7013.49|7007.15|7007.15|0
1644483000000|2022-02-10 08:50:00|7008.76|7008.76|7029.99|7029.99|7029.99|7029.99|7003|7003|0
1644483300000|2022-02-10 08:55:00|7030.7|7030.7|7050.39|7050.39|7050.39|7050.39|7030.7|7030.7|0
1644483600000|2022-02-10 09:00:00|7051.98|7051.98|7055.55|7055.55|7057.29|7057.29|7051.6|7051.6|0
1644483900000|2022-02-10 09:05:00|7056.42|7056.42|7057.26|7057.26|7059.11|7059.11|7053.73|7053.73|0
1644484200000|2022-02-10 09:10:00|7058.02|7058.02|7063.01|7063.01|7066.49|7066.49|7055.61|7055.61|0
1644484500000|2022-02-10 09:15:00|7062.69|7062.69|7060.12|7060.12|7064.63|7064.63|7059.52|7059.52|0
1644484800000|2022-02-10 09:20:00|7060.44|7060.44|7049.28|7049.28|7060.44|7060.44|7049.01|7049.01|0
1644485100000|2022-02-10 09:25:00|7049.66|7049.66|7043.16|7043.16|7049.66|7049.66|7043.16|7043.16|0
1644485400000|2022-02-10 09:30:00|7043.46|7043.46|7040.23|7040.23|7045.57|7045.57|7040.23|7040.23|0
1644485700000|2022-02-10 09:35:00|7039.85|7039.85|7038.35|7038.35|7043.84|7043.84|7038.35|7038.35|0
1644486000000|2022-02-10 09:40:00|7038.16|7038.16|7029.41|7029.41|7040.23|7040.23|7029.41|7029.41|0
1644486300000|2022-02-10 09:45:00|7029.79|7029.79|7023.82|7023.82|7029.79|7029.79|7023.53|7023.53|0
1644486600000|2022-02-10 09:50:00|7023.51|7023.51|7030.85|7030.85|7031.22|7031.22|7022.73|7022.73|0
1644486900000|2022-02-10 09:55:00|7031.92|7031.92|7032.68|7032.68|7036.33|7036.33|7030.69|7030.69|0
1644487200000|2022-02-10 10:00:00|7033.31|7033.31|7031.77|7031.77|7033.83|7033.83|7030.03|7030.03|0
1644487500000|2022-02-10 10:05:00|7031.42|7031.42|7037.6|7037.6|7037.6|7037.6|7031.06|7031.06|0
1644487800000|2022-02-10 10:10:00|7038.36|7038.36|7037.12|7037.12|7041.78|7041.78|7035.04|7035.04|0
1644488100000|2022-02-10 10:15:00|7037.44|7037.44|7043.69|7043.69|7045.4|7045.4|7037.44|7037.44|0
1644488400000|2022-02-10 10:20:00|7042.94|7042.94|7042.51|7042.51|7043.23|7043.23|7041.4|7041.4|0
1644488700000|2022-02-10 10:25:00|7042.81|7042.81|7046.11|7046.11|7047.31|7047.31|7042.81|7042.81|0
1644489000000|2022-02-10 10:30:00|7046.6|7046.6|7048.34|7048.34|7049.5|7049.5|7046.6|7046.6|0
1644489300000|2022-02-10 10:35:00|7049.11|7049.11|7055.04|7055.04|7056.59|7056.59|7049.11|7049.11|0
1644489600000|2022-02-10 10:40:00|7055.23|7055.23|7060.86|7060.86|7062.37|7062.37|7054.91|7054.91|0
1644489900000|2022-02-10 10:45:00|7061.15|7061.15|7064.13|7064.13|7064.13|7064.13|7060.81|7060.81|0
1644490200000|2022-02-10 10:50:00|7064.48|7064.48|7065.14|7065.14|7066.53|7066.53|7064.13|7064.13|0
1644490500000|2022-02-10 10:55:00|7064.37|7064.37|7067.65|7067.65|7068.75|7068.75|7062.07|7062.07|0
1644490800000|2022-02-10 11:00:00|7068.29|7068.29|7069.89|7069.89|7069.89|7069.89|7064.89|7064.89|0
1644491100000|2022-02-10 11:05:00|7071.03|7071.03|7070.74|7070.74|7072.26|7072.26|7069.94|7069.94|0
1644491400000|2022-02-10 11:10:00|7071.87|7071.87|7083.73|7083.73|7083.73|7083.73|7071.87|7071.87|0
1644491700000|2022-02-10 11:15:00|7083.55|7083.55|7084.47|7084.47|7085.6|7085.6|7082.88|7082.88|0
1644492000000|2022-02-10 11:20:00|7084.79|7084.79|7082.26|7082.26|7085.17|7085.17|7080.31|7080.31|0
1644492300000|2022-02-10 11:25:00|7082.45|7082.45|7081.2|7081.2|7083.87|7083.87|7081.2|7081.2|0
1644492600000|2022-02-10 11:30:00|7080.25|7080.25|7077.09|7077.09|7081.2|7081.2|7077.09|7077.09|0
1644492900000|2022-02-10 11:35:00|7077.84|7077.84|7084.34|7084.34|7086.85|7086.85|7077.84|7077.84|0
1644493200000|2022-02-10 11:40:00|7084.66|7084.66|7081.84|7081.84|7086.29|7086.29|7081.84|7081.84|0
1644493500000|2022-02-10 11:45:00|7081.65|7081.65|7080.21|7080.21|7081.84|7081.84|7077.48|7077.48|0
1644493800000|2022-02-10 11:50:00|7080.78|7080.78|7077.35|7077.35|7080.78|7080.78|7076.96|7076.96|0
1644494100000|2022-02-10 11:55:00|7076.21|7076.21|7075.55|7075.55|7077.15|7077.15|7074.22|7074.22|0
1644494400000|2022-02-10 12:00:00|7075.18|7075.18|7077.19|7077.19|7078.18|7078.18|7075.18|7075.18|0
1644494700000|2022-02-10 12:05:00|7075.91|7075.91|7078.6|7078.6|7078.6|7078.6|7074.02|7074.02|0
1644495000000|2022-02-10 12:10:00|7078.79|7078.79|7081.65|7081.65|7081.65|7081.65|7078.03|7078.03|0
1644495300000|2022-02-10 12:15:00|7082.64|7082.64|7086.47|7086.47|7086.47|7086.47|7082.46|7082.46|0
1644495600000|2022-02-10 12:20:00|7086.79|7086.79|7085.96|7085.96|7087.46|7087.46|7084.26|7084.26|0
1644495900000|2022-02-10 12:25:00|7085.6|7085.6|7082.34|7082.34|7085.6|7085.6|7080.76|7080.76|0
1644496200000|2022-02-10 12:30:00|7082.69|7082.69|7082.65|7082.65|7083.81|7083.81|7080.61|7080.61|0
1644496500000|2022-02-10 12:35:00|7082.97|7082.97|7091.6|7091.6|7091.6|7091.6|7082.77|7082.77|0
1644496800000|2022-02-10 12:40:00|7091.79|7091.79|7091.43|7091.43|7092.5|7092.5|7091.43|7091.43|0
1644497100000|2022-02-10 12:45:00|7090.94|7090.94|7087.93|7087.93|7091.83|7091.83|7087.93|7087.93|0
1644497400000|2022-02-10 12:50:00|7087.43|7087.43|7089.81|7089.81|7089.81|7089.81|7085.73|7085.73|0
1644497700000|2022-02-10 12:55:00|7088.89|7088.89|7087.46|7087.46|7089.72|7089.72|7085.17|7085.17|0
1644498000000|2022-02-10 13:00:00|7087.65|7087.65|7087.88|7087.88|7089.61|7089.61|7087.21|7087.21|0
1644498300000|2022-02-10 13:05:00|7089.03|7089.03|7094.94|7094.94|7094.94|7094.94|7089.03|7089.03|0
1644498600000|2022-02-10 13:10:00|7095.33|7095.33|7099.33|7099.33|7099.54|7099.54|7093.93|7093.93|0
1644498900000|2022-02-10 13:15:00|7099.01|7099.01|7093.71|7093.71|7099.01|7099.01|7093.62|7093.62|0
1644499200000|2022-02-10 13:20:00|7093.42|7093.42|7093.97|7093.97|7094.54|7094.54|7091.16|7091.16|0
1644499500000|2022-02-10 13:25:00|7094.29|7094.29|7094.76|7094.76|7094.78|7094.78|7091.68|7091.68|0
1644499800000|2022-02-10 13:30:00|7094.4|7094.4|7052.6|7052.6|7094.4|7094.4|7048.34|7048.34|0
1644500100000|2022-02-10 13:35:00|7051.97|7051.97|7064.23|7064.23|7064.23|7064.23|7051.77|7051.77|0
1644500400000|2022-02-10 13:40:00|7064.87|7064.87|7066.81|7066.81|7069.19|7069.19|7063|7063|0
1644500700000|2022-02-10 13:45:00|7066.45|7066.45|7060.14|7060.14|7067.35|7067.35|7059.43|7059.43|0
1644501000000|2022-02-10 13:50:00|7059.43|7059.43|7067.78|7067.78|7068.28|7068.28|7059.43|7059.43|0
1644501300000|2022-02-10 13:55:00|7068.54|7068.54|7071.02|7071.02|7075.91|7075.91|7068.54|7068.54|0
1644501600000|2022-02-10 14:00:00|7071.78|7071.78|7052.94|7052.94|7071.78|7071.78|7052.94|7052.94|0
1644501900000|2022-02-10 14:05:00|7053.13|7053.13|7050.68|7050.68|7057.2|7057.2|7048.92|7048.92|0
1644502200000|2022-02-10 14:10:00|7050.39|7050.39|7042.76|7042.76|7050.39|7050.39|7038.94|7038.94|0
1644502500000|2022-02-10 14:15:00|7043.13|7043.13|7047.86|7047.86|7051.41|7051.41|7043.13|7043.13|0
1644502800000|2022-02-10 14:20:00|7048.21|7048.21|7048.92|7048.92|7048.92|7048.92|7046.78|7046.78|0
1644503100000|2022-02-10 14:25:00|7048.6|7048.6|7053.12|7053.12|7053.16|7053.16|7047.96|7047.96|0
1644503400000|2022-02-10 14:30:00|7053.44|7053.44|7058.07|7058.07|7062.46|7062.46|7053.44|7053.44|0
1644503700000|2022-02-10 14:35:00|7058.78|7058.78|7063.14|7063.14|7067.43|7067.43|7058.78|7058.78|0
1644504000000|2022-02-10 14:40:00|7062.64|7062.64|7071.08|7071.08|7072.26|7072.26|7062.64|7062.64|0
1644504300000|2022-02-10 14:45:00|7071.57|7071.57|7075.28|7075.28|7079.15|7079.15|7071.01|7071.01|0
1644504600000|2022-02-10 14:50:00|7075.66|7075.66|7084.09|7084.09|7087.89|7087.89|7075.66|7075.66|0
1644504900000|2022-02-10 14:55:00|7083.74|7083.74|7088.05|7088.05|7092.27|7092.27|7082.34|7082.34|0
1644505200000|2022-02-10 15:00:00|7088.41|7088.41|7090.44|7090.44|7093.72|7093.72|7086.62|7086.62|0
1644505500000|2022-02-10 15:05:00|7090.08|7090.08|7098.47|7098.47|7098.47|7098.47|7089.61|7089.61|0
1644505800000|2022-02-10 15:10:00|7099.8|7099.8|7095.05|7095.05|7100.72|7100.72|7094.17|7094.17|0
1644506100000|2022-02-10 15:15:00|7094.55|7094.55|7106.95|7106.95|7107.14|7107.14|7094.06|7094.06|0
1644506400000|2022-02-10 15:20:00|7107.14|7107.14|7104.01|7104.01|7108.91|7108.91|7103.24|7103.24|0
1644506700000|2022-02-10 15:25:00|7102.86|7102.86|7099.62|7099.62|7106.83|7106.83|7099.62|7099.62|0
1644507000000|2022-02-10 15:30:00|7100|7100|7101.37|7101.37|7104.51|7104.51|7098.76|7098.76|0
1644507300000|2022-02-10 15:35:00|7101.08|7101.08|7103.84|7103.84|7103.84|7103.84|7099.57|7099.57|0
1644507600000|2022-02-10 15:40:00|7104.47|7104.47|7111.63|7111.63|7113.99|7113.99|7104.47|7104.47|0
1644507900000|2022-02-10 15:45:00|7111.99|7111.99|7110.82|7110.82|7112.34|7112.34|7106.04|7106.04|0
1644508200000|2022-02-10 15:50:00|7111.01|7111.01|7098.04|7098.04|7111.72|7111.72|7098.04|7098.04|0
1644508500000|2022-02-10 15:55:00|7098.53|7098.53|7101.83|7101.83|7103.03|7103.03|7096.92|7096.92|0
1644508800000|2022-02-10 16:00:00|7101.33|7101.33|7097.63|7097.63|7101.33|7101.33|7094.24|7094.24|0
1644509100000|2022-02-10 16:05:00|7096.87|7096.87|7105|7105|7105|7105|7096.68|7096.68|0
1644509400000|2022-02-10 16:10:00|7104.62|7104.62|7104|7104|7106.8|7106.8|7104|7104|0
1644509700000|2022-02-10 16:15:00|7102.86|7102.86|7106.24|7106.24|7106.62|7106.62|7102.86|7102.86|0
1644510000000|2022-02-10 16:20:00|7107.32|7107.32|7109.32|7109.32|7109.91|7109.91|7105.17|7105.17|0
1644510300000|2022-02-10 16:25:00|7109.64|7109.64|7116.89|7116.89|7117.25|7117.25|7108.03|7108.03|0
1644567300000|2022-02-11 08:15:00|7068.79|7068.79|7059.04|7059.04|7068.79|7068.79|7055.58|7055.58|0
1644567600000|2022-02-11 08:20:00|7058.48|7058.48|7057.78|7057.78|7059.93|7059.93|7054.08|7054.08|0
1644567900000|2022-02-11 08:25:00|7058.16|7058.16|7056.76|7056.76|7062.17|7062.17|7054.36|7054.36|0
1644568200000|2022-02-11 08:30:00|7057.05|7057.05|7054.31|7054.31|7059.11|7059.11|7053.8|7053.8|0
1644568500000|2022-02-11 08:35:00|7055.07|7055.07|7048.59|7048.59|7057.67|7057.67|7047.85|7047.85|0
1644568800000|2022-02-11 08:40:00|7049.73|7049.73|7048.54|7048.54|7054.11|7054.11|7048.54|7048.54|0
1644569100000|2022-02-11 08:45:00|7049.3|7049.3|7045.81|7045.81|7050.7|7050.7|7045.81|7045.81|0
1644569400000|2022-02-11 08:50:00|7045.46|7045.46|7038.04|7038.04|7046.7|7046.7|7037.7|7037.7|0
1644569700000|2022-02-11 08:55:00|7036.89|7036.89|7031.09|7031.09|7041.67|7041.67|7031.09|7031.09|0
1644570000000|2022-02-11 09:00:00|7031.45|7031.45|7033.92|7033.92|7034.3|7034.3|7031.45|7031.45|0
1644570300000|2022-02-11 09:05:00|7033.57|7033.57|7038.87|7038.87|7038.87|7038.87|7030.68|7030.68|0
1644570600000|2022-02-11 09:10:00|7039.22|7039.22|7047.2|7047.2|7047.2|7047.2|7038|7038|0
1644570900000|2022-02-11 09:15:00|7047.58|7047.58|7047.7|7047.7|7055.89|7055.89|7046.97|7046.97|0
1644571200000|2022-02-11 09:20:00|7045.41|7045.41|7043.88|7043.88|7046.81|7046.81|7042.11|7042.11|0
1644571500000|2022-02-11 09:25:00|7045.02|7045.02|7053.59|7053.59|7053.59|7053.59|7045.02|7045.02|0
1644571800000|2022-02-11 09:30:00|7053.3|7053.3|7043.13|7043.13|7053.3|7053.3|7043.13|7043.13|0
1644572100000|2022-02-11 09:35:00|7042.78|7042.78|7050.89|7050.89|7050.89|7050.89|7040.51|7040.51|0
1644572400000|2022-02-11 09:40:00|7050.7|7050.7|7047.35|7047.35|7050.7|7050.7|7044.99|7044.99|0
1644572700000|2022-02-11 09:45:00|7047.71|7047.71|7045.92|7045.92|7051.32|7051.32|7045.92|7045.92|0
1644573000000|2022-02-11 09:50:00|7044.41|7044.41|7046.46|7046.46|7047.17|7047.17|7041.33|7041.33|0
1644573300000|2022-02-11 09:55:00|7048.36|7048.36|7045.33|7045.33|7051.79|7051.79|7044.25|7044.25|0
1644573600000|2022-02-11 10:00:00|7044.75|7044.75|7048.78|7048.78|7049.52|7049.52|7043.53|7043.53|0
1644573900000|2022-02-11 10:05:00|7048.97|7048.97|7053.38|7053.38|7053.38|7053.38|7048.97|7048.97|0
1644574200000|2022-02-11 10:10:00|7053.67|7053.67|7060.4|7060.4|7060.98|7060.98|7052.32|7052.32|0
1644574500000|2022-02-11 10:15:00|7060.75|7060.75|7059.39|7059.39|7062.24|7062.24|7059.39|7059.39|0
1644574800000|2022-02-11 10:20:00|7059.89|7059.89|7062.11|7062.11|7063.18|7063.18|7059.53|7059.53|0
1644575100000|2022-02-11 10:25:00|7063.06|7063.06|7063.68|7063.68|7063.74|7063.74|7060.91|7060.91|0
1644575400000|2022-02-11 10:30:00|7064.83|7064.83|7068.83|7068.83|7069.47|7069.47|7064.53|7064.53|0
1644575700000|2022-02-11 10:35:00|7068.34|7068.34|7070.65|7070.65|7071.6|7071.6|7066.97|7066.97|0
1644576000000|2022-02-11 10:40:00|7070.97|7070.97|7067.44|7067.44|7072.02|7072.02|7067.44|7067.44|0
1644576300000|2022-02-11 10:45:00|7068.08|7068.08|7069.86|7069.86|7069.86|7069.86|7067.26|7067.26|0
1644576600000|2022-02-11 10:50:00|7070.49|7070.49|7075.92|7075.92|7075.92|7075.92|7069.86|7069.86|0
1644576900000|2022-02-11 10:55:00|7076.21|7076.21|7077.99|7077.99|7081|7081|7076.21|7076.21|0
1644577200000|2022-02-11 11:00:00|7077.23|7077.23|7071.12|7071.12|7077.24|7077.24|7071.12|7071.12|0
1644577500000|2022-02-11 11:05:00|7070.8|7070.8|7067.59|7067.59|7073.97|7073.97|7067.59|7067.59|0
1644577800000|2022-02-11 11:10:00|7067.88|7067.88|7065.56|7065.56|7067.95|7067.95|7065.56|7065.56|0
1644578100000|2022-02-11 11:15:00|7065.85|7065.85|7065.2|7065.2|7067.12|7067.12|7062.94|7062.94|0
1644578400000|2022-02-11 11:20:00|7064.82|7064.82|7063.48|7063.48|7064.82|7064.82|7062.4|7062.4|0
1644578700000|2022-02-11 11:25:00|7062.98|7062.98|7065.85|7065.85|7065.85|7065.85|7061.56|7061.56|0
1644579000000|2022-02-11 11:30:00|7065.49|7065.49|7056.15|7056.15|7065.49|7065.49|7056.15|7056.15|0
1644579300000|2022-02-11 11:35:00|7055.19|7055.19|7056.77|7056.77|7056.77|7056.77|7051.66|7051.66|0
1644579600000|2022-02-11 11:40:00|7057.09|7057.09|7057.62|7057.62|7059.01|7059.01|7055.44|7055.44|0
1644579900000|2022-02-11 11:45:00|7056.91|7056.91|7055.67|7055.67|7056.91|7056.91|7053.89|7053.89|0
1644580200000|2022-02-11 11:50:00|7055.99|7055.99|7057.25|7057.25|7062.28|7062.28|7055.99|7055.99|0
1644580500000|2022-02-11 11:55:00|7056.96|7056.96|7056.61|7056.61|7058.66|7058.66|7056.22|7056.22|0
1644580800000|2022-02-11 12:00:00|7056.23|7056.23|7052.55|7052.55|7057.37|7057.37|7052.47|7052.47|0
1644581100000|2022-02-11 12:05:00|7052.87|7052.87|7049.7|7049.7|7053|7053|7049.7|7049.7|0
1644581400000|2022-02-11 12:10:00|7050.98|7050.98|7051.15|7051.15|7054.33|7054.33|7050.98|7050.98|0
1644581700000|2022-02-11 12:15:00|7050.39|7050.39|7050.55|7050.55|7051.61|7051.61|7050.39|7050.39|0
1644582000000|2022-02-11 12:20:00|7050.2|7050.2|7047.62|7047.62|7052.19|7052.19|7047.32|7047.32|0
1644582300000|2022-02-11 12:25:00|7047.12|7047.12|7053.81|7053.81|7054.99|7054.99|7047.12|7047.12|0
1644582600000|2022-02-11 12:30:00|7051.91|7051.91|7044.57|7044.57|7051.91|7051.91|7044.57|7044.57|0
1644582900000|2022-02-11 12:35:00|7043.64|7043.64|7040.1|7040.1|7043.98|7043.98|7040.1|7040.1|0
1644583200000|2022-02-11 12:40:00|7040.29|7040.29|7043.46|7043.46|7043.46|7043.46|7040.29|7040.29|0
1644583500000|2022-02-11 12:45:00|7043.17|7043.17|7043.54|7043.54|7044.65|7044.65|7042.67|7042.67|0
1644583800000|2022-02-11 12:50:00|7044.3|7044.3|7043.86|7043.86|7045.2|7045.2|7042.21|7042.21|0
1644584100000|2022-02-11 12:55:00|7043.54|7043.54|7042.5|7042.5|7043.54|7043.54|7042.5|7042.5|0
1644584400000|2022-02-11 13:00:00|7042.88|7042.88|7040.73|7040.73|7043.77|7043.77|7040.73|7040.73|0
1644584700000|2022-02-11 13:05:00|7040.92|7040.92|7044.28|7044.28|7044.28|7044.28|7040.38|7040.38|0
1644585000000|2022-02-11 13:10:00|7044.57|7044.57|7040.63|7040.63|7047.06|7047.06|7040.63|7040.63|0
1644585300000|2022-02-11 13:15:00|7040.28|7040.28|7036.91|7036.91|7040.28|7040.28|7033.39|7033.39|0
1644585600000|2022-02-11 13:20:00|7037.1|7037.1|7039.97|7039.97|7042.14|7042.14|7037.1|7037.1|0
1644585900000|2022-02-11 13:25:00|7040.35|7040.35|7039.96|7039.96|7040.85|7040.85|7037.76|7037.76|0
1644586200000|2022-02-11 13:30:00|7040.67|7040.67|7036.87|7036.87|7040.89|7040.89|7036.26|7036.26|0
1644586500000|2022-02-11 13:35:00|7037.22|7037.22|7042.55|7042.55|7042.55|7042.55|7036.64|7036.64|0
1644586800000|2022-02-11 13:40:00|7042.34|7042.34|7044.33|7044.33|7048.99|7048.99|7042.02|7042.02|0
1644587100000|2022-02-11 13:45:00|7043.84|7043.84|7044.06|7044.06|7044.06|7044.06|7041.67|7041.67|0
1644587400000|2022-02-11 13:50:00|7044.41|7044.41|7044.57|7044.57|7045.92|7045.92|7043.86|7043.86|0
1644587700000|2022-02-11 13:55:00|7043.86|7043.86|7039.25|7039.25|7043.86|7043.86|7038.96|7038.96|0
1644588000000|2022-02-11 14:00:00|7039.74|7039.74|7039.68|7039.68|7041.21|7041.21|7039|7039|0
1644588300000|2022-02-11 14:05:00|7040.06|7040.06|7044.12|7044.12|7044.48|7044.48|7040.06|7040.06|0
1644588600000|2022-02-11 14:10:00|7043.63|7043.63|7042.87|7042.87|7045.54|7045.54|7042.4|7042.4|0
1644588900000|2022-02-11 14:15:00|7043.25|7043.25|7043.96|7043.96|7045.67|7045.67|7043.25|7043.25|0
1644589200000|2022-02-11 14:20:00|7043.77|7043.77|7039.92|7039.92|7043.77|7043.77|7038.25|7038.25|0
1644589500000|2022-02-11 14:25:00|7039.15|7039.15|7036.33|7036.33|7041.03|7041.03|7036.33|7036.33|0
1644589800000|2022-02-11 14:30:00|7035.83|7035.83|7042.57|7042.57|7046.34|7046.34|7035.83|7035.83|0
1644590100000|2022-02-11 14:35:00|7042.19|7042.19|7040.28|7040.28|7042.2|7042.2|7034.57|7034.57|0
1644590400000|2022-02-11 14:40:00|7039.99|7039.99|7039.63|7039.63|7039.99|7039.99|7035.77|7035.77|0
1644590700000|2022-02-11 14:45:00|7039.92|7039.92|7045.17|7045.17|7055.59|7055.59|7039.92|7039.92|0
1644591000000|2022-02-11 14:50:00|7045.48|7045.48|7040.15|7040.15|7045.67|7045.67|7039.56|7039.56|0
1644591300000|2022-02-11 14:55:00|7039.86|7039.86|7031.35|7031.35|7041.06|7041.06|7029.98|7029.98|0
1644591600000|2022-02-11 15:00:00|7031.7|7031.7|7040.34|7040.34|7042.62|7042.62|7031.7|7031.7|0
1644591900000|2022-02-11 15:05:00|7040.63|7040.63|7039.79|7039.79|7047.41|7047.41|7039.11|7039.11|0
1644592200000|2022-02-11 15:10:00|7039.43|7039.43|7032.98|7032.98|7039.97|7039.97|7032.17|7032.17|0
1644592500000|2022-02-11 15:15:00|7032.48|7032.48|7032.81|7032.81|7033.4|7033.4|7028.46|7028.46|0
1644592800000|2022-02-11 15:20:00|7033.31|7033.31|7033.6|7033.6|7037.83|7037.83|7033.13|7033.13|0
1644593100000|2022-02-11 15:25:00|7033.31|7033.31|7031.1|7031.1|7034.56|7034.56|7029.44|7029.44|0
1644593400000|2022-02-11 15:30:00|7031.4|7031.4|7026.51|7026.51|7034.86|7034.86|7026.51|7026.51|0
1644593700000|2022-02-11 15:35:00|7026.02|7026.02|7028.66|7028.66|7029.28|7029.28|7025.66|7025.66|0
1644594000000|2022-02-11 15:40:00|7028.34|7028.34|7030.18|7030.18|7030.7|7030.7|7026.93|7026.93|0
1644594300000|2022-02-11 15:45:00|7029.55|7029.55|7030.06|7030.06|7034.26|7034.26|7026.55|7026.55|0
1644594600000|2022-02-11 15:50:00|7028.75|7028.75|7020.24|7020.24|7028.75|7028.75|7016.33|7016.33|0
1644594900000|2022-02-11 15:55:00|7020.43|7020.43|7017.47|7017.47|7020.74|7020.74|7015.94|7015.94|0
1644595200000|2022-02-11 16:00:00|7016.98|7016.98|7028.82|7028.82|7028.82|7028.82|7016.98|7016.98|0
1644595500000|2022-02-11 16:05:00|7028.05|7028.05|7017.15|7017.15|7028.05|7028.05|7017.15|7017.15|0
1644595800000|2022-02-11 16:10:00|7016.86|7016.86|7009.15|7009.15|7017.15|7017.15|7009.15|7009.15|0
1644596100000|2022-02-11 16:15:00|7008.77|7008.77|7012.44|7012.44|7013.73|7013.73|7007.66|7007.66|0
1644596400000|2022-02-11 16:20:00|7013.08|7013.08|7012.84|7012.84|7015.55|7015.55|7011.86|7011.86|0
1644596700000|2022-02-11 16:25:00|7013.21|7013.21|7009.67|7009.67|7013.89|7013.89|7007.08|7007.08|0
1644826500000|2022-02-14 08:15:00|6846.51|6846.51|6833.22|6833.22|6849.54|6849.54|6831.94|6831.94|0
1644826800000|2022-02-14 08:20:00|6832.86|6832.86|6816.37|6816.37|6832.86|6832.86|6814.11|6814.11|0
1644827100000|2022-02-14 08:25:00|6816.66|6816.66|6809.9|6809.9|6816.66|6816.66|6807.31|6807.31|0
1644827400000|2022-02-14 08:30:00|6810.26|6810.26|6810.49|6810.49|6821.93|6821.93|6810.26|6810.26|0
1644827700000|2022-02-14 08:35:00|6808.74|6808.74|6801.72|6801.72|6812.4|6812.4|6801.47|6801.47|0
1644828000000|2022-02-14 08:40:00|6802.08|6802.08|6821.09|6821.09|6821.41|6821.41|6802.08|6802.08|0
1644828300000|2022-02-14 08:45:00|6821.67|6821.67|6811.16|6811.16|6827.5|6827.5|6810.78|6810.78|0
1644828600000|2022-02-14 08:50:00|6810.84|6810.84|6799.28|6799.28|6821.43|6821.43|6795.74|6795.74|0
1644828900000|2022-02-14 08:55:00|6799.86|6799.86|6796.46|6796.46|6805.75|6805.75|6796.01|6796.01|0
1644829200000|2022-02-14 09:00:00|6797.04|6797.04|6791.16|6791.16|6797.04|6797.04|6782.66|6782.66|0
1644829500000|2022-02-14 09:05:00|6790.8|6790.8|6797.76|6797.76|6800.4|6800.4|6786.44|6786.44|0
1644829800000|2022-02-14 09:10:00|6797.47|6797.47|6799.34|6799.34|6800.26|6800.26|6788.75|6788.75|0
1644830100000|2022-02-14 09:15:00|6799.7|6799.7|6819.8|6819.8|6821.9|6821.9|6799.7|6799.7|0
1644830400000|2022-02-14 09:20:00|6819.42|6819.42|6827.54|6827.54|6828.63|6828.63|6819.06|6819.06|0
1644830700000|2022-02-14 09:25:00|6828.04|6828.04|6826.9|6826.9|6832.1|6832.1|6825.54|6825.54|0
1644831000000|2022-02-14 09:30:00|6826.54|6826.54|6819.05|6819.05|6827.41|6827.41|6817.78|6817.78|0
1644831300000|2022-02-14 09:35:00|6818.41|6818.41|6806.01|6806.01|6819.9|6819.9|6805.43|6805.43|0
1644831600000|2022-02-14 09:40:00|6807|6807|6805.64|6805.64|6811.11|6811.11|6805.64|6805.64|0
1644831900000|2022-02-14 09:45:00|6805.28|6805.28|6805.7|6805.7|6807.41|6807.41|6803.03|6803.03|0
1644832200000|2022-02-14 09:50:00|6806.05|6806.05|6806.76|6806.76|6809|6809|6802.64|6802.64|0
1644832500000|2022-02-14 09:55:00|6805.77|6805.77|6799.39|6799.39|6806.41|6806.41|6798.45|6798.45|0
1644832800000|2022-02-14 10:00:00|6799.04|6799.04|6795.83|6795.83|6799.04|6799.04|6789.62|6789.62|0
1644833100000|2022-02-14 10:05:00|6796.19|6796.19|6806.1|6806.1|6806.1|6806.1|6796.19|6796.19|0
1644833400000|2022-02-14 10:10:00|6806.59|6806.59|6808.16|6808.16|6808.16|6808.16|6803.5|6803.5|0
1644833700000|2022-02-14 10:15:00|6808.8|6808.8|6795.1|6795.1|6808.99|6808.99|6795.1|6795.1|0
1644834000000|2022-02-14 10:20:00|6795.86|6795.86|6803.45|6803.45|6803.45|6803.45|6793.63|6793.63|0
1644834300000|2022-02-14 10:25:00|6803.75|6803.75|6794.77|6794.77|6803.75|6803.75|6792.89|6792.89|0
1644834600000|2022-02-14 10:30:00|6794.95|6794.95|6792.61|6792.61|6794.95|6794.95|6791.03|6791.03|0
1644834900000|2022-02-14 10:35:00|6792.29|6792.29|6806.21|6806.21|6808.08|6808.08|6791.82|6791.82|0
1644835200000|2022-02-14 10:40:00|6805.9|6805.9|6800.11|6800.11|6808.64|6808.64|6800.11|6800.11|0
1644835500000|2022-02-14 10:45:00|6799.16|6799.16|6815.17|6815.17|6816.55|6816.55|6799.16|6799.16|0
1644835800000|2022-02-14 10:50:00|6816.04|6816.04|6812.76|6812.76|6821.35|6821.35|6812.76|6812.76|0
1644836100000|2022-02-14 10:55:00|6812.27|6812.27|6806.83|6806.83|6812.27|6812.27|6805.38|6805.38|0
1644836400000|2022-02-14 11:00:00|6806.51|6806.51|6806.61|6806.61|6807.98|6807.98|6803.13|6803.13|0
1644836700000|2022-02-14 11:05:00|6806.97|6806.97|6804.65|6804.65|6806.97|6806.97|6802.4|6802.4|0
1644837000000|2022-02-14 11:10:00|6805.15|6805.15|6807.78|6807.78|6809.4|6809.4|6803.96|6803.96|0
1644837300000|2022-02-14 11:15:00|6807.2|6807.2|6805.92|6805.92|6807.44|6807.44|6804.83|6804.83|0
1644837600000|2022-02-14 11:20:00|6805.54|6805.54|6809.16|6809.16|6809.81|6809.81|6804.15|6804.15|0
1644837900000|2022-02-14 11:25:00|6809.54|6809.54|6812.06|6812.06|6814.92|6814.92|6806.71|6806.71|0
1644838200000|2022-02-14 11:30:00|6811.74|6811.74|6806.54|6806.54|6811.74|6811.74|6806.37|6806.37|0
1644838500000|2022-02-14 11:35:00|6806.83|6806.83|6804.03|6804.03|6807.32|6807.32|6800.18|6800.18|0
1644838800000|2022-02-14 11:40:00|6803.39|6803.39|6800.96|6800.96|6803.39|6803.39|6800.96|6800.96|0
1644839100000|2022-02-14 11:45:00|6799.44|6799.44|6793.85|6793.85|6799.44|6799.44|6792.57|6792.57|0
1644839400000|2022-02-14 11:50:00|6794.92|6794.92|6794.55|6794.55|6796.94|6796.94|6794.55|6794.55|0
1644839700000|2022-02-14 11:55:00|6794.36|6794.36|6786.16|6786.16|6794.36|6794.36|6786.16|6786.16|0
1644840000000|2022-02-14 12:00:00|6786.48|6786.48|6784.85|6784.85|6790.28|6790.28|6784.17|6784.17|0
1644840300000|2022-02-14 12:05:00|6784.49|6784.49|6782.31|6782.31|6786.23|6786.23|6782.31|6782.31|0
1644840600000|2022-02-14 12:10:00|6781.99|6781.99|6779.55|6779.55|6781.99|6781.99|6778.17|6778.17|0
1644840900000|2022-02-14 12:15:00|6778.83|6778.83|6776.26|6776.26|6778.83|6778.83|6774.54|6774.54|0
1644841200000|2022-02-14 12:20:00|6776.55|6776.55|6776.57|6776.57|6780.48|6780.48|6776.22|6776.22|0
1644841500000|2022-02-14 12:25:00|6777.13|6777.13|6782.32|6782.32|6782.32|6782.32|6776.5|6776.5|0
1644841800000|2022-02-14 12:30:00|6782|6782|6790.32|6790.32|6791.32|6791.32|6781.81|6781.81|0
1644842100000|2022-02-14 12:35:00|6790|6790|6811.8|6811.8|6815.17|6815.17|6785.7|6785.7|0
1644842400000|2022-02-14 12:40:00|6812.12|6812.12|6831.57|6831.57|6831.57|6831.57|6812.12|6812.12|0
1644842700000|2022-02-14 12:45:00|6831.75|6831.75|6829.3|6829.3|6848|6848|6829.3|6829.3|0
1644843000000|2022-02-14 12:50:00|6828.23|6828.23|6816.83|6816.83|6829.87|6829.87|6815|6815|0
1644843300000|2022-02-14 12:55:00|6815.89|6815.89|6825|6825|6825|6825|6815.89|6815.89|0
1644843600000|2022-02-14 13:00:00|6825.29|6825.29|6821.68|6821.68|6837.82|6837.82|6821.68|6821.68|0
1644843900000|2022-02-14 13:05:00|6820.97|6820.97|6838.32|6838.32|6838.38|6838.38|6820.97|6820.97|0
1644844200000|2022-02-14 13:10:00|6838.02|6838.02|6831.35|6831.35|6839.51|6839.51|6830.99|6830.99|0
1644844500000|2022-02-14 13:15:00|6831.98|6831.98|6832.78|6832.78|6833.19|6833.19|6829.79|6829.79|0
1644844800000|2022-02-14 13:20:00|6832.23|6832.23|6839.68|6839.68|6840.79|6840.79|6831.36|6831.36|0
1644845100000|2022-02-14 13:25:00|6840|6840|6835.55|6835.55|6842.04|6842.04|6835.3|6835.3|0
1644845400000|2022-02-14 13:30:00|6836.18|6836.18|6835.9|6835.9|6839.71|6839.71|6833.52|6833.52|0
1644845700000|2022-02-14 13:35:00|6835.6|6835.6|6837.35|6837.35|6839.15|6839.15|6835.01|6835.01|0
1644846000000|2022-02-14 13:40:00|6838.11|6838.11|6832.67|6832.67|6838.85|6838.85|6832.11|6832.11|0
1644846300000|2022-02-14 13:45:00|6832.35|6832.35|6828.63|6828.63|6832.35|6832.35|6828.63|6828.63|0
1644846600000|2022-02-14 13:50:00|6828.92|6828.92|6832.1|6832.1|6833.19|6833.19|6828.92|6828.92|0
1644846900000|2022-02-14 13:55:00|6832.6|6832.6|6822.1|6822.1|6835.18|6835.18|6822.1|6822.1|0
1644847200000|2022-02-14 14:00:00|6821.88|6821.88|6829.14|6829.14|6829.14|6829.14|6819.46|6819.46|0
1644847500000|2022-02-14 14:05:00|6829.43|6829.43|6833.5|6833.5|6835.79|6835.79|6829.43|6829.43|0
1644847800000|2022-02-14 14:10:00|6833.82|6833.82|6839.2|6839.2|6843.17|6843.17|6833.82|6833.82|0
1644848100000|2022-02-14 14:15:00|6838.71|6838.71|6830.47|6830.47|6838.71|6838.71|6828.81|6828.81|0
1644848400000|2022-02-14 14:20:00|6830.96|6830.96|6826.84|6826.84|6833.06|6833.06|6826.39|6826.39|0
1644848700000|2022-02-14 14:25:00|6826.26|6826.26|6821.02|6821.02|6826.26|6826.26|6818.93|6818.93|0
1644849000000|2022-02-14 14:30:00|6821.34|6821.34|6816.61|6816.61|6825.99|6825.99|6809.25|6809.25|0
1644849300000|2022-02-14 14:35:00|6816.93|6816.93|6812.36|6812.36|6819.54|6819.54|6812.36|6812.36|0
1644849600000|2022-02-14 14:40:00|6811.78|6811.78|6813.71|6813.71|6822.14|6822.14|6811.46|6811.46|0
1644849900000|2022-02-14 14:45:00|6812.96|6812.96|6821.07|6821.07|6822.31|6822.31|6804.43|6804.43|0
1644850200000|2022-02-14 14:50:00|6821.43|6821.43|6839.97|6839.97|6840.44|6840.44|6821.43|6821.43|0
1644850500000|2022-02-14 14:55:00|6840.56|6840.56|6821.47|6821.47|6840.56|6840.56|6821.15|6821.15|0
1644850800000|2022-02-14 15:00:00|6821.79|6821.79|6817.01|6817.01|6824.55|6824.55|6812.09|6812.09|0
1644851100000|2022-02-14 15:05:00|6817.5|6817.5|6821.87|6821.87|6821.87|6821.87|6815.54|6815.54|0
1644851400000|2022-02-14 15:10:00|6821.24|6821.24|6825.23|6825.23|6839|6839|6821.24|6821.24|0
1644851700000|2022-02-14 15:15:00|6825.55|6825.55|6816.27|6816.27|6826.83|6826.83|6810.36|6810.36|0
1644852000000|2022-02-14 15:20:00|6815.96|6815.96|6819.7|6819.7|6821.77|6821.77|6811.09|6811.09|0
1644852300000|2022-02-14 15:25:00|6819.06|6819.06|6820.98|6820.98|6823.78|6823.78|6813.31|6813.31|0
1644852600000|2022-02-14 15:30:00|6820.69|6820.69|6809.85|6809.85|6822.16|6822.16|6807.58|6807.58|0
1644852900000|2022-02-14 15:35:00|6809.56|6809.56|6811.03|6811.03|6811.8|6811.8|6807.73|6807.73|0
1644853200000|2022-02-14 15:40:00|6810.71|6810.71|6816.48|6816.48|6823.87|6823.87|6810.71|6810.71|0
1644853500000|2022-02-14 15:45:00|6816.12|6816.12|6820.23|6820.23|6823.81|6823.81|6815.78|6815.78|0
1644853800000|2022-02-14 15:50:00|6820.72|6820.72|6821.05|6821.05|6824.14|6824.14|6815.11|6815.11|0
1644854100000|2022-02-14 15:55:00|6821.41|6821.41|6825.06|6825.06|6829.59|6829.59|6821.41|6821.41|0
1644854400000|2022-02-14 16:00:00|6824.35|6824.35|6827.3|6827.3|6828.65|6828.65|6820.15|6820.15|0
1644854700000|2022-02-14 16:05:00|6826.67|6826.67|6825.83|6825.83|6829.29|6829.29|6822.81|6822.81|0
1644855000000|2022-02-14 16:10:00|6826.02|6826.02|6825.36|6825.36|6828.11|6828.11|6822.81|6822.81|0
1644855300000|2022-02-14 16:15:00|6826.08|6826.08|6839.21|6839.21|6839.57|6839.57|6824.9|6824.9|0
1644855600000|2022-02-14 16:20:00|6838.89|6838.89|6840.04|6840.04|6842.06|6842.06|6837.84|6837.84|0
1644855900000|2022-02-14 16:25:00|6839.54|6839.54|6841.53|6841.53|6845.65|6845.65|6837.3|6837.3|0
1644912900000|2022-02-15 08:15:00|6882.96|6882.96|6888.15|6888.15|6891.05|6891.05|6880.36|6880.36|0
1644913200000|2022-02-15 08:20:00|6888.33|6888.33|6890.77|6890.77|6891.73|6891.73|6884.62|6884.62|0
1644913500000|2022-02-15 08:25:00|6890.13|6890.13|6897.06|6897.06|6898.05|6898.05|6888.81|6888.81|0
1644913800000|2022-02-15 08:30:00|6897.35|6897.35|6922.94|6922.94|6923.65|6923.65|6897.35|6897.35|0
1644914100000|2022-02-15 08:35:00|6921.41|6921.41|6908.6|6908.6|6922.56|6922.56|6908.54|6908.54|0
1644914400000|2022-02-15 08:40:00|6908.04|6908.04|6908.01|6908.01|6912.7|6912.7|6908|6908|0
1644914700000|2022-02-15 08:45:00|6907.63|6907.63|6904.57|6904.57|6908.61|6908.61|6894.66|6894.66|0
1644915000000|2022-02-15 08:50:00|6904.95|6904.95|6889.25|6889.25|6907.8|6907.8|6887.51|6887.51|0
1644915300000|2022-02-15 08:55:00|6889.61|6889.61|6900.71|6900.71|6904.84|6904.84|6888.83|6888.83|0
1644915600000|2022-02-15 09:00:00|6900.33|6900.33|6906.36|6906.36|6906.67|6906.67|6897.77|6897.77|0
1644915900000|2022-02-15 09:05:00|6904.45|6904.45|6910.07|6910.07|6910.07|6910.07|6903.46|6903.46|0
1644916200000|2022-02-15 09:10:00|6909.78|6909.78|6895.5|6895.5|6910.07|6910.07|6892.74|6892.74|0
1644916500000|2022-02-15 09:15:00|6896.08|6896.08|6910.62|6910.62|6911.69|6911.69|6896.08|6896.08|0
1644916800000|2022-02-15 09:20:00|6910.43|6910.43|6905.13|6905.13|6913.81|6913.81|6905.13|6905.13|0
1644917100000|2022-02-15 09:25:00|6905.42|6905.42|6904.47|6904.47|6907.74|6907.74|6903.28|6903.28|0
1644917400000|2022-02-15 09:30:00|6904.66|6904.66|6908.78|6908.78|6908.95|6908.95|6903.77|6903.77|0
1644917700000|2022-02-15 09:35:00|6909.74|6909.74|6913.88|6913.88|6913.88|6913.88|6906.38|6906.38|0
1644918000000|2022-02-15 09:40:00|6914.06|6914.06|6913.04|6913.04|6916.54|6916.54|6910.7|6910.7|0
1644918300000|2022-02-15 09:45:00|6913.53|6913.53|6916.22|6916.22|6916.95|6916.95|6911.75|6911.75|0
1644918600000|2022-02-15 09:50:00|6916.54|6916.54|6909.44|6909.44|6917.04|6917.04|6909.44|6909.44|0
1644918900000|2022-02-15 09:55:00|6909.13|6909.13|6917.05|6917.05|6917.05|6917.05|6906.62|6906.62|0
1644919200000|2022-02-15 10:00:00|6918.19|6918.19|6919.6|6919.6|6921.76|6921.76|6917.78|6917.78|0
1644919500000|2022-02-15 10:05:00|6919.1|6919.1|6917.07|6917.07|6920.74|6920.74|6916.72|6916.72|0
1644919800000|2022-02-15 10:10:00|6916.58|6916.58|6918.21|6918.21|6920.11|6920.11|6916.38|6916.38|0
1644920100000|2022-02-15 10:15:00|6918.59|6918.59|6917.23|6917.23|6920.53|6920.53|6917.23|6917.23|0
1644920400000|2022-02-15 10:20:00|6917.87|6917.87|6905.19|6905.19|6921.47|6921.47|6905.19|6905.19|0
1644920700000|2022-02-15 10:25:00|6906.25|6906.25|6918.38|6918.38|6922.95|6922.95|6904.73|6904.73|0
1644921000000|2022-02-15 10:30:00|6918.19|6918.19|6924.03|6924.03|6925.11|6925.11|6917.86|6917.86|0
1644921300000|2022-02-15 10:35:00|6924.35|6924.35|6932.04|6932.04|6933.75|6933.75|6924.35|6924.35|0
1644921600000|2022-02-15 10:40:00|6932.36|6932.36|6934.66|6934.66|6936.37|6936.37|6931.64|6931.64|0
1644921900000|2022-02-15 10:45:00|6934.16|6934.16|6933.71|6933.71|6936.5|6936.5|6932.36|6932.36|0
1644922200000|2022-02-15 10:50:00|6932.95|6932.95|6928.79|6928.79|6933.52|6933.52|6926.47|6926.47|0
1644922500000|2022-02-15 10:55:00|6928.98|6928.98|6935.43|6935.43|6935.43|6935.43|6927.99|6927.99|0
1644922800000|2022-02-15 11:00:00|6935.94|6935.94|6943.39|6943.39|6943.39|6943.39|6935.31|6935.31|0
1644923100000|2022-02-15 11:05:00|6942.9|6942.9|6940.66|6940.66|6943.18|6943.18|6939.82|6939.82|0
1644923400000|2022-02-15 11:10:00|6940.34|6940.34|6949.31|6949.31|6949.84|6949.84|6940.34|6940.34|0
1644923700000|2022-02-15 11:15:00|6948.75|6948.75|6954.91|6954.91|6954.91|6954.91|6946.58|6946.58|0
1644924000000|2022-02-15 11:20:00|6954.53|6954.53|6957.77|6957.77|6957.77|6957.77|6954.53|6954.53|0
1644924300000|2022-02-15 11:25:00|6957.58|6957.58|6949.23|6949.23|6957.58|6957.58|6948.28|6948.28|0
1644924600000|2022-02-15 11:30:00|6949.59|6949.59|6952.57|6952.57|6953.21|6953.21|6949.59|6949.59|0
1644924900000|2022-02-15 11:35:00|6952.94|6952.94|6951.73|6951.73|6953.52|6953.52|6947.37|6947.37|0
1644925200000|2022-02-15 11:40:00|6952.11|6952.11|6954.78|6954.78|6954.78|6954.78|6948.95|6948.95|0
1644925500000|2022-02-15 11:45:00|6956.3|6956.3|6964.24|6964.24|6964.56|6964.56|6955.94|6955.94|0
1644925800000|2022-02-15 11:50:00|6963.48|6963.48|6963.23|6963.23|6964.49|6964.49|6961.96|6961.96|0
1644926100000|2022-02-15 11:55:00|6962.92|6962.92|6961.66|6961.66|6965.03|6965.03|6961.21|6961.21|0
1644926400000|2022-02-15 12:00:00|6961.02|6961.02|6956.88|6956.88|6961.02|6961.02|6953.48|6953.48|0
1644926700000|2022-02-15 12:05:00|6956.38|6956.38|6958.14|6958.14|6958.83|6958.83|6954.71|6954.71|0
1644927000000|2022-02-15 12:10:00|6957.64|6957.64|6960.94|6960.94|6963.33|6963.33|6957.64|6957.64|0
1644927300000|2022-02-15 12:15:00|6960.58|6960.58|6961.38|6961.38|6962.83|6962.83|6959.81|6959.81|0
1644927600000|2022-02-15 12:20:00|6960.89|6960.89|6963.85|6963.85|6964.67|6964.67|6960.89|6960.89|0
1644927900000|2022-02-15 12:25:00|6964.81|6964.81|6968.54|6968.54|6970.29|6970.29|6964.31|6964.31|0
1644928200000|2022-02-15 12:30:00|6967.58|6967.58|6966.31|6966.31|6969.44|6969.44|6964.98|6964.98|0
1644928500000|2022-02-15 12:35:00|6965.99|6965.99|6973.26|6973.26|6973.47|6973.47|6965.65|6965.65|0
1644928800000|2022-02-15 12:40:00|6973.08|6973.08|6969.78|6969.78|6973.37|6973.37|6968.83|6968.83|0
1644929100000|2022-02-15 12:45:00|6970.28|6970.28|6972.68|6972.68|6975.11|6975.11|6970.28|6970.28|0
1644929400000|2022-02-15 12:50:00|6973.18|6973.18|6971.15|6971.15|6973.18|6973.18|6967.81|6967.81|0
1644929700000|2022-02-15 12:55:00|6971.73|6971.73|6974.28|6974.28|6976.01|6976.01|6971.73|6971.73|0
1644930000000|2022-02-15 13:00:00|6974.92|6974.92|6977.95|6977.95|6978.43|6978.43|6974.92|6974.92|0
1644930300000|2022-02-15 13:05:00|6978.27|6978.27|6980.89|6980.89|6981.26|6981.26|6978.1|6978.1|0
1644930600000|2022-02-15 13:10:00|6980.57|6980.57|6981.97|6981.97|6982.92|6982.92|6979.64|6979.64|0
1644930900000|2022-02-15 13:15:00|6981.47|6981.47|6979.26|6979.26|6982.11|6982.11|6979.26|6979.26|0
1644931200000|2022-02-15 13:20:00|6977.48|6977.48|6973.55|6973.55|6977.97|6977.97|6971.48|6971.48|0
1644931500000|2022-02-15 13:25:00|6972.41|6972.41|6976.37|6976.37|6976.37|6976.37|6972.41|6972.41|0
1644931800000|2022-02-15 13:30:00|6975.61|6975.61|6973.07|6973.07|6975.61|6975.61|6967.85|6967.85|0
1644932100000|2022-02-15 13:35:00|6972.31|6972.31|6978|6978|6981.38|6981.38|6972.31|6972.31|0
1644932400000|2022-02-15 13:40:00|6977.69|6977.69|6979.37|6979.37|6980.82|6980.82|6977.05|6977.05|0
1644932700000|2022-02-15 13:45:00|6979.18|6979.18|6979.86|6979.86|6979.93|6979.93|6978.3|6978.3|0
1644933000000|2022-02-15 13:50:00|6980.05|6980.05|6974.18|6974.18|6980.05|6980.05|6974.18|6974.18|0
1644933300000|2022-02-15 13:55:00|6973.68|6973.68|6978.15|6978.15|6978.15|6978.15|6973.08|6973.08|0
1644933600000|2022-02-15 14:00:00|6978.34|6978.34|6979.39|6979.39|6981.53|6981.53|6977.35|6977.35|0
1644933900000|2022-02-15 14:05:00|6980.15|6980.15|6979.34|6979.34|6980.91|6980.91|6979.05|6979.05|0
1644934200000|2022-02-15 14:10:00|6978.63|6978.63|6971.18|6971.18|6978.63|6978.63|6970.98|6970.98|0
1644934500000|2022-02-15 14:15:00|6970.69|6970.69|6973.14|6973.14|6973.52|6973.52|6970.5|6970.5|0
1644934800000|2022-02-15 14:20:00|6972.78|6972.78|6974.96|6974.96|6975.32|6975.32|6972.4|6972.4|0
1644935100000|2022-02-15 14:25:00|6974.64|6974.64|6968.58|6968.58|6974.81|6974.81|6968.41|6968.41|0
1644935400000|2022-02-15 14:30:00|6969.22|6969.22|6977.19|6977.19|6977.49|6977.49|6967.02|6967.02|0
1644935700000|2022-02-15 14:35:00|6977.69|6977.69|6980.12|6980.12|6981.74|6981.74|6975.42|6975.42|0
1644936000000|2022-02-15 14:40:00|6979.94|6979.94|6973.81|6973.81|6982.06|6982.06|6973.09|6973.09|0
1644936300000|2022-02-15 14:45:00|6973.99|6973.99|6969.26|6969.26|6978.9|6978.9|6969.26|6969.26|0
1644936600000|2022-02-15 14:50:00|6968.89|6968.89|6970.61|6970.61|6971.21|6971.21|6966.33|6966.33|0
1644936900000|2022-02-15 14:55:00|6970.79|6970.79|6973.51|6973.51|6980.67|6980.67|6970.67|6970.67|0
1644937200000|2022-02-15 15:00:00|6973.83|6973.83|6972.88|6972.88|6977.83|6977.83|6971.07|6971.07|0
1644937500000|2022-02-15 15:05:00|6972.57|6972.57|6978.47|6978.47|6979.22|6979.22|6972.04|6972.04|0
1644937800000|2022-02-15 15:10:00|6978.66|6978.66|6970.64|6970.64|6978.76|6978.76|6969.65|6969.65|0
1644938100000|2022-02-15 15:15:00|6970.45|6970.45|6972.53|6972.53|6974.79|6974.79|6970.45|6970.45|0
1644938400000|2022-02-15 15:20:00|6971.82|6971.82|6974.4|6974.4|6974.4|6974.4|6966.51|6966.51|0
1644938700000|2022-02-15 15:25:00|6974.11|6974.11|6980.99|6980.99|6981.78|6981.78|6968.5|6968.5|0
1644939000000|2022-02-15 15:30:00|6981.34|6981.34|6983.27|6983.27|6984.23|6984.23|6980.04|6980.04|0
1644939300000|2022-02-15 15:35:00|6983.08|6983.08|6976.65|6976.65|6983.08|6983.08|6976.65|6976.65|0
1644939600000|2022-02-15 15:40:00|6977.15|6977.15|6978.95|6978.95|6978.95|6978.95|6976.09|6976.09|0
1644939900000|2022-02-15 15:45:00|6980.09|6980.09|6986.18|6986.18|6987.1|6987.1|6979.71|6979.71|0
1644940200000|2022-02-15 15:50:00|6986.53|6986.53|6991.15|6991.15|6991.15|6991.15|6981.49|6981.49|0
1644940500000|2022-02-15 15:55:00|6990.8|6990.8|6987.18|6987.18|6991.99|6991.99|6987.1|6987.1|0
1644940800000|2022-02-15 16:00:00|6986.11|6986.11|6995.71|6995.71|6995.9|6995.9|6985.69|6985.69|0
1644941100000|2022-02-15 16:05:00|6995.36|6995.36|6995.64|6995.64|6996.61|6996.61|6992.38|6992.38|0
1644941400000|2022-02-15 16:10:00|6995.32|6995.32|6987.46|6987.46|6995.32|6995.32|6986.47|6986.47|0
1644941700000|2022-02-15 16:15:00|6988.1|6988.1|6987.72|6987.72|6990.67|6990.67|6987.72|6987.72|0
1644942000000|2022-02-15 16:20:00|6988.21|6988.21|6991.06|6991.06|6995.74|6995.74|6987.86|6987.86|0
1644942300000|2022-02-15 16:25:00|6990.85|6990.85|6983.38|6983.38|6992.21|6992.21|6983.38|6983.38|0
1644999300000|2022-02-16 08:15:00|7028.26|7028.26|7034.8|7034.8|7038.56|7038.56|7028.26|7028.26|0
1644999600000|2022-02-16 08:20:00|7035.36|7035.36|7037.17|7037.17|7043.43|7043.43|7035.36|7035.36|0
1644999900000|2022-02-16 08:25:00|7037.49|7037.49|7031.87|7031.87|7037.86|7037.86|7031.54|7031.54|0
1645000200000|2022-02-16 08:30:00|7031.38|7031.38|7028.8|7028.8|7032.23|7032.23|7026.75|7026.75|0
1645000500000|2022-02-16 08:35:00|7028.98|7028.98|7022.61|7022.61|7031.99|7031.99|7022.58|7022.58|0
1645000800000|2022-02-16 08:40:00|7023.1|7023.1|7013.23|7013.23|7023.92|7023.92|7013.23|7013.23|0
1645001100000|2022-02-16 08:45:00|7013.54|7013.54|7023.21|7023.21|7023.21|7023.21|7012.61|7012.61|0
1645001400000|2022-02-16 08:50:00|7023.53|7023.53|7027.84|7027.84|7028.56|7028.56|7021.52|7021.52|0
1645001700000|2022-02-16 08:55:00|7027.52|7027.52|7036.28|7036.28|7036.28|7036.28|7027.01|7027.01|0
1645002000000|2022-02-16 09:00:00|7036.78|7036.78|7045.01|7045.01|7045.46|7045.46|7036.69|7036.69|0
1645002300000|2022-02-16 09:05:00|7044.29|7044.29|7022.86|7022.86|7045.36|7045.36|7022.86|7022.86|0
1645002600000|2022-02-16 09:10:00|7022.57|7022.57|7032.62|7032.62|7032.62|7032.62|7017.89|7017.89|0
1645002900000|2022-02-16 09:15:00|7033|7033|7028.96|7028.96|7034.66|7034.66|7028.96|7028.96|0
1645003200000|2022-02-16 09:20:00|7028.99|7028.99|7032.75|7032.75|7032.75|7032.75|7028.21|7028.21|0
1645003500000|2022-02-16 09:25:00|7033.47|7033.47|7030.89|7030.89|7033.78|7033.78|7029.7|7029.7|0
1645003800000|2022-02-16 09:30:00|7029.94|7029.94|7034.29|7034.29|7035.75|7035.75|7029.64|7029.64|0
1645004100000|2022-02-16 09:35:00|7033.93|7033.93|7029.22|7029.22|7033.93|7033.93|7028.26|7028.26|0
1645004400000|2022-02-16 09:40:00|7029.51|7029.51|7031.45|7031.45|7032.47|7032.47|7028.69|7028.69|0
1645004700000|2022-02-16 09:45:00|7031.83|7031.83|7029.08|7029.08|7033.39|7033.39|7028.39|7028.39|0
1645005000000|2022-02-16 09:50:00|7027.48|7027.48|7031.15|7031.15|7031.65|7031.65|7027.37|7027.37|0
1645005300000|2022-02-16 09:55:00|7030.96|7030.96|7025.54|7025.54|7034.03|7034.03|7024.9|7024.9|0
1645005600000|2022-02-16 10:00:00|7024.82|7024.82|7021.27|7021.27|7025.89|7025.89|7020.73|7020.73|0
1645005900000|2022-02-16 10:05:00|7020.63|7020.63|7021.67|7021.67|7022.22|7022.22|7020.63|7020.63|0
1645006200000|2022-02-16 10:10:00|7021.96|7021.96|7022.46|7022.46|7023.85|7023.85|7021.96|7021.96|0
1645006500000|2022-02-16 10:15:00|7022.1|7022.1|7009.51|7009.51|7022.1|7022.1|7009.51|7009.51|0
1645006800000|2022-02-16 10:20:00|7008.93|7008.93|6997.49|6997.49|7008.93|7008.93|6997.49|6997.49|0
1645007100000|2022-02-16 10:25:00|6995.96|6995.96|6994.65|6994.65|6998.68|6998.68|6993.42|6993.42|0
1645007400000|2022-02-16 10:30:00|6994.28|6994.28|6999.11|6999.11|6999.11|6999.11|6994.28|6994.28|0
1645007700000|2022-02-16 10:35:00|6998.75|6998.75|6995.02|6995.02|6999.11|6999.11|6992.9|6992.9|0
1645008000000|2022-02-16 10:40:00|6995.21|6995.21|7004.6|7004.6|7004.6|7004.6|6995.21|6995.21|0
1645008300000|2022-02-16 10:45:00|7005.16|7005.16|7007.98|7007.98|7009.35|7009.35|7004.98|7004.98|0
1645008600000|2022-02-16 10:50:00|7007.67|7007.67|7005.21|7005.21|7007.87|7007.87|7005.21|7005.21|0
1645008900000|2022-02-16 10:55:00|7006.36|7006.36|7009|7009|7011.13|7011.13|7006.36|7006.36|0
1645009200000|2022-02-16 11:00:00|7008.36|7008.36|7014.57|7014.57|7015.03|7015.03|7007.34|7007.34|0
1645009500000|2022-02-16 11:05:00|7014.76|7014.76|7014.85|7014.85|7015.57|7015.57|7013.95|7013.95|0
1645009800000|2022-02-16 11:10:00|7015.23|7015.23|7013.78|7013.78|7016.38|7016.38|7012.33|7012.33|0
1645010100000|2022-02-16 11:15:00|7014.16|7014.16|7016.04|7016.04|7016.33|7016.33|7014.03|7014.03|0
1645010400000|2022-02-16 11:20:00|7015.75|7015.75|7010.35|7010.35|7015.75|7015.75|7010.35|7010.35|0
1645010700000|2022-02-16 11:25:00|7010.67|7010.67|7012.08|7012.08|7014.39|7014.39|7010.67|7010.67|0
1645011000000|2022-02-16 11:30:00|7012.72|7012.72|7012.13|7012.13|7013.8|7013.8|7011.93|7011.93|0
1645011300000|2022-02-16 11:35:00|7011.84|7011.84|7011.82|7011.82|7012.78|7012.78|7009.37|7009.37|0
1645011600000|2022-02-16 11:40:00|7011.51|7011.51|7014.78|7014.78|7014.78|7014.78|7011.51|7011.51|0
1645011900000|2022-02-16 11:45:00|7015.28|7015.28|7016.74|7016.74|7016.74|7016.74|7015.22|7015.22|0
1645012200000|2022-02-16 11:50:00|7015.97|7015.97|7010.62|7010.62|7016.55|7016.55|7010.62|7010.62|0
1645012500000|2022-02-16 11:55:00|7010.24|7010.24|7009.13|7009.13|7010.71|7010.71|7008.35|7008.35|0
1645012800000|2022-02-16 12:00:00|7007.99|7007.99|7009.11|7009.11|7009.11|7009.11|7006.4|7006.4|0
1645013100000|2022-02-16 12:05:00|7009.82|7009.82|7012.64|7012.64|7012.64|7012.64|7008.78|7008.78|0
1645013400000|2022-02-16 12:10:00|7011.88|7011.88|7009.22|7009.22|7011.88|7011.88|7006.43|7006.43|0
1645013700000|2022-02-16 12:15:00|7008.84|7008.84|7006.57|7006.57|7008.84|7008.84|7006.2|7006.2|0
1645014000000|2022-02-16 12:20:00|7004.67|7004.67|7005.94|7005.94|7008.62|7008.62|7004.67|7004.67|0
1645014300000|2022-02-16 12:25:00|7006.25|7006.25|7010.23|7010.23|7010.87|7010.87|7006.25|7006.25|0
1645014600000|2022-02-16 12:30:00|7010.59|7010.59|7006.97|7006.97|7010.59|7010.59|7006.78|7006.78|0
1645014900000|2022-02-16 12:35:00|7006.78|7006.78|7002.68|7002.68|7006.78|7006.78|7002.45|7002.45|0
1645015200000|2022-02-16 12:40:00|7002.31|7002.31|7003.68|7003.68|7003.81|7003.81|6998.33|6998.33|0
1645015500000|2022-02-16 12:45:00|7004.17|7004.17|7008.85|7008.85|7009.49|7009.49|7004.17|7004.17|0
1645015800000|2022-02-16 12:50:00|7009.84|7009.84|7010.93|7010.93|7012.52|7012.52|7009.84|7009.84|0
1645016100000|2022-02-16 12:55:00|7010.55|7010.55|7011.12|7011.12|7011.66|7011.66|7008.98|7008.98|0
1645016400000|2022-02-16 13:00:00|7011.44|7011.44|7009.35|7009.35|7012.14|7012.14|7009.16|7009.16|0
1645016700000|2022-02-16 13:05:00|7009.03|7009.03|7005.5|7005.5|7009.39|7009.39|7005.5|7005.5|0
1645017000000|2022-02-16 13:10:00|7005.18|7005.18|7002.8|7002.8|7005.18|7005.18|7001.52|7001.52|0
1645017300000|2022-02-16 13:15:00|7003.17|7003.17|7006.12|7006.12|7006.87|7006.87|7003.17|7003.17|0
1645017600000|2022-02-16 13:20:00|7006.48|7006.48|7005.65|7005.65|7006.48|7006.48|7003.87|7003.87|0
1645017900000|2022-02-16 13:25:00|7005.27|7005.27|7002.8|7002.8|7005.27|7005.27|7002.44|7002.44|0
1645018200000|2022-02-16 13:30:00|7001.81|7001.81|7005.26|7005.26|7007.34|7007.34|7001.61|7001.61|0
1645018500000|2022-02-16 13:35:00|7004.55|7004.55|6998.49|6998.49|7005.54|7005.54|6998.49|6998.49|0
1645018800000|2022-02-16 13:40:00|6997.99|6997.99|6997.86|6997.86|6998.15|6998.15|6995.37|6995.37|0
1645019100000|2022-02-16 13:45:00|6997.5|6997.5|6992.37|6992.37|6999.86|6999.86|6992.37|6992.37|0
1645019400000|2022-02-16 13:50:00|6991.81|6991.81|6988.57|6988.57|6991.81|6991.81|6986.84|6986.84|0
1645019700000|2022-02-16 13:55:00|6988.28|6988.28|6990.04|6990.04|6990.04|6990.04|6987.58|6987.58|0
1645020000000|2022-02-16 14:00:00|6989.28|6989.28|6983.29|6983.29|6989.28|6989.28|6982.97|6982.97|0
1645020300000|2022-02-16 14:05:00|6982.92|6982.92|6982.59|6982.59|6984.93|6984.93|6981.44|6981.44|0
1645020600000|2022-02-16 14:10:00|6982.01|6982.01|6978.95|6978.95|6982.01|6982.01|6978.65|6978.65|0
1645020900000|2022-02-16 14:15:00|6977.85|6977.85|6983.72|6983.72|6985.75|6985.75|6975.78|6975.78|0
1645021200000|2022-02-16 14:20:00|6983.09|6983.09|6981.8|6981.8|6983.09|6983.09|6981.31|6981.31|0
1645021500000|2022-02-16 14:25:00|6981.04|6981.04|6981.71|6981.71|6984.54|6984.54|6978.75|6978.75|0
1645021800000|2022-02-16 14:30:00|6981.42|6981.42|6982.58|6982.58|6984|6984|6977.73|6977.73|0
1645022100000|2022-02-16 14:35:00|6982.22|6982.22|6977.93|6977.93|6982.22|6982.22|6977.93|6977.93|0
1645022400000|2022-02-16 14:40:00|6977.63|6977.63|6970.14|6970.14|6977.63|6977.63|6969.09|6969.09|0
1645022700000|2022-02-16 14:45:00|6970.49|6970.49|6965.84|6965.84|6977.45|6977.45|6965.84|6965.84|0
1645023000000|2022-02-16 14:50:00|6964.85|6964.85|6945.32|6945.32|6964.85|6964.85|6945.32|6945.32|0
1645023300000|2022-02-16 14:55:00|6945.7|6945.7|6950.52|6950.52|6950.52|6950.52|6945.7|6945.7|0
1645023600000|2022-02-16 15:00:00|6950.16|6950.16|6950.58|6950.58|6950.58|6950.58|6944.16|6944.16|0
1645023900000|2022-02-16 15:05:00|6951.65|6951.65|6953.26|6953.26|6957.6|6957.6|6951.23|6951.23|0
1645024200000|2022-02-16 15:10:00|6953.07|6953.07|6955.78|6955.78|6959.06|6959.06|6950.8|6950.8|0
1645024500000|2022-02-16 15:15:00|6956.1|6956.1|6951.43|6951.43|6956.1|6956.1|6948.26|6948.26|0
1645024800000|2022-02-16 15:20:00|6951.14|6951.14|6949.86|6949.86|6952.85|6952.85|6949.1|6949.1|0
1645025100000|2022-02-16 15:25:00|6950.04|6950.04|6955.16|6955.16|6955.16|6955.16|6950.04|6950.04|0
1645025400000|2022-02-16 15:30:00|6955.54|6955.54|6959.87|6959.87|6960.12|6960.12|6954.91|6954.91|0
1645025700000|2022-02-16 15:35:00|6960.16|6960.16|6958.15|6958.15|6962.39|6962.39|6958.09|6958.09|0
1645026000000|2022-02-16 15:40:00|6957.65|6957.65|6955.65|6955.65|6958.31|6958.31|6952.6|6952.6|0
1645026300000|2022-02-16 15:45:00|6956.38|6956.38|6962.92|6962.92|6964.4|6964.4|6956.35|6956.35|0
1645026600000|2022-02-16 15:50:00|6962.42|6962.42|6961.34|6961.34|6964.86|6964.86|6960.06|6960.06|0
1645026900000|2022-02-16 15:55:00|6960.85|6960.85|6959.92|6959.92|6960.91|6960.91|6957.37|6957.37|0
1645027200000|2022-02-16 16:00:00|6960.56|6960.56|6965.5|6965.5|6969.75|6969.75|6960.24|6960.24|0
1645027500000|2022-02-16 16:05:00|6965.69|6965.69|6971.07|6971.07|6973.67|6973.67|6963.41|6963.41|0
1645027800000|2022-02-16 16:10:00|6970.69|6970.69|6971.72|6971.72|6972.07|6972.07|6969.34|6969.34|0
1645028100000|2022-02-16 16:15:00|6970.44|6970.44|6974.02|6974.02|6977.78|6977.78|6970.09|6970.09|0
1645028400000|2022-02-16 16:20:00|6974.31|6974.31|6979.93|6979.93|6981.65|6981.65|6973.38|6973.38|0
1645028700000|2022-02-16 16:25:00|6979.74|6979.74|6978.39|6978.39|6981.09|6981.09|6976.89|6976.89|0
1645085700000|2022-02-17 08:15:00|7014.22|7014.22|7002.31|7002.31|7016.27|7016.27|7002.31|7002.31|0
1645086000000|2022-02-17 08:20:00|7001.6|7001.6|7003.09|7003.09|7007.25|7007.25|7001.23|7001.23|0
1645086300000|2022-02-17 08:25:00|7000.59|7000.59|6983.5|6983.5|7000.59|7000.59|6979.84|6979.84|0
1645086600000|2022-02-17 08:30:00|6983.12|6983.12|6981.77|6981.77|6988.05|6988.05|6981.48|6981.48|0
1645086900000|2022-02-17 08:35:00|6980.35|6980.35|6964.35|6964.35|6980.35|6980.35|6960.44|6960.44|0
1645087200000|2022-02-17 08:40:00|6963.36|6963.36|6962.83|6962.83|6969.26|6969.26|6961.79|6961.79|0
1645087500000|2022-02-17 08:45:00|6963.33|6963.33|6962.27|6962.27|6965.3|6965.3|6954.96|6954.96|0
1645087800000|2022-02-17 08:50:00|6962.98|6962.98|6970.49|6970.49|6971.09|6971.09|6962.23|6962.23|0
1645088100000|2022-02-17 08:55:00|6970.99|6970.99|6967.06|6967.06|6976.67|6976.67|6967.06|6967.06|0
1645088400000|2022-02-17 09:00:00|6967.69|6967.69|6959.15|6959.15|6969.12|6969.12|6959.15|6959.15|0
1645088700000|2022-02-17 09:05:00|6958.44|6958.44|6961.75|6961.75|6966.96|6966.96|6958.44|6958.44|0
1645089000000|2022-02-17 09:10:00|6961.25|6961.25|6951.43|6951.43|6961.25|6961.25|6951.43|6951.43|0
1645089300000|2022-02-17 09:15:00|6952.15|6952.15|6949.88|6949.88|6956.55|6956.55|6949.28|6949.28|0
1645089600000|2022-02-17 09:20:00|6950.23|6950.23|6951.29|6951.29|6951.29|6951.29|6946.32|6946.32|0
1645089900000|2022-02-17 09:25:00|6950.8|6950.8|6954.78|6954.78|6955.57|6955.57|6950.8|6950.8|0
1645090200000|2022-02-17 09:30:00|6954.42|6954.42|6957.38|6957.38|6959.22|6959.22|6952.96|6952.96|0
1645090500000|2022-02-17 09:35:00|6958.37|6958.37|6951.91|6951.91|6960.87|6960.87|6951.91|6951.91|0
1645090800000|2022-02-17 09:40:00|6952.23|6952.23|6947.05|6947.05|6954.61|6954.61|6946.75|6946.75|0
1645091100000|2022-02-17 09:45:00|6946.69|6946.69|6944.91|6944.91|6949.56|6949.56|6944.36|6944.36|0
1645091400000|2022-02-17 09:50:00|6944.32|6944.32|6953.53|6953.53|6954.36|6954.36|6943.01|6943.01|0
1645091700000|2022-02-17 09:55:00|6953.04|6953.04|6956.59|6956.59|6960.72|6960.72|6953.04|6953.04|0
1645092000000|2022-02-17 10:00:00|6956.24|6956.24|6961.03|6961.03|6963.62|6963.62|6954.32|6954.32|0
1645092300000|2022-02-17 10:05:00|6960.67|6960.67|6960.33|6960.33|6962.75|6962.75|6958.83|6958.83|0
1645092600000|2022-02-17 10:10:00|6960.01|6960.01|6967.84|6967.84|6967.84|6967.84|6960.01|6960.01|0
1645092900000|2022-02-17 10:15:00|6967.55|6967.55|6972.44|6972.44|6972.44|6972.44|6967.42|6967.42|0
1645093200000|2022-02-17 10:20:00|6971.95|6971.95|6967.07|6967.07|6972.66|6972.66|6965.93|6965.93|0
1645093500000|2022-02-17 10:25:00|6966.75|6966.75|6969.09|6969.09|6971.19|6971.19|6966.75|6966.75|0
1645093800000|2022-02-17 10:30:00|6968.59|6968.59|6974.6|6974.6|6974.6|6974.6|6965.44|6965.44|0
1645094100000|2022-02-17 10:35:00|6974.96|6974.96|6974.58|6974.58|6974.96|6974.96|6972.42|6972.42|0
1645094400000|2022-02-17 10:40:00|6974.96|6974.96|6983.2|6983.2|6983.2|6983.2|6974.41|6974.41|0
1645094700000|2022-02-17 10:45:00|6982.13|6982.13|6983.64|6983.64|6983.64|6983.64|6980.21|6980.21|0
1645095000000|2022-02-17 10:50:00|6983.96|6983.96|6987.2|6987.2|6987.8|6987.8|6983.96|6983.96|0
1645095300000|2022-02-17 10:55:00|6987.56|6987.56|6992.97|6992.97|6992.97|6992.97|6987.43|6987.43|0
1645095600000|2022-02-17 11:00:00|6993.92|6993.92|6989.61|6989.61|6994.75|6994.75|6988.62|6988.62|0
1645095900000|2022-02-17 11:05:00|6989.26|6989.26|6988.86|6988.86|6989.58|6989.58|6987.53|6987.53|0
1645096200000|2022-02-17 11:10:00|6989.22|6989.22|6988.55|6988.55|6990.04|6990.04|6988.52|6988.52|0
1645096500000|2022-02-17 11:15:00|6988.91|6988.91|6984.49|6984.49|6989.29|6989.29|6984.17|6984.17|0
1645096800000|2022-02-17 11:20:00|6983.5|6983.5|6982.85|6982.85|6986.56|6986.56|6982.85|6982.85|0
1645097100000|2022-02-17 11:25:00|6981.71|6981.71|6979.28|6979.28|6981.71|6981.71|6977.12|6977.12|0
1645097400000|2022-02-17 11:30:00|6979.57|6979.57|6982.83|6982.83|6983.15|6983.15|6979.57|6979.57|0
1645097700000|2022-02-17 11:35:00|6982.52|6982.52|6979.34|6979.34|6982.52|6982.52|6978.59|6978.59|0
1645098000000|2022-02-17 11:40:00|6978.84|6978.84|6977.58|6977.58|6979.77|6979.77|6976.83|6976.83|0
1645098300000|2022-02-17 11:45:00|6977.23|6977.23|6974.52|6974.52|6977.32|6977.32|6974.52|6974.52|0
1645098600000|2022-02-17 11:50:00|6973.46|6973.46|6971|6971|6973.46|6973.46|6970.63|6970.63|0
1645098900000|2022-02-17 11:55:00|6970.71|6970.71|6977.31|6977.31|6977.71|6977.71|6970.35|6970.35|0
1645099200000|2022-02-17 12:00:00|6977.5|6977.5|6982.84|6982.84|6983.13|6983.13|6976.96|6976.96|0
1645099500000|2022-02-17 12:05:00|6982.48|6982.48|6986|6986|6986.99|6986.99|6982.48|6982.48|0
1645099800000|2022-02-17 12:10:00|6985.68|6985.68|6979.43|6979.43|6985.68|6985.68|6979.43|6979.43|0
1645100100000|2022-02-17 12:15:00|6979.08|6979.08|6981.14|6981.14|6981.14|6981.14|6977.73|6977.73|0
1645100400000|2022-02-17 12:20:00|6981.64|6981.64|6983.43|6983.43|6985.91|6985.91|6981.64|6981.64|0
1645100700000|2022-02-17 12:25:00|6983.07|6983.07|6988.91|6988.91|6989.31|6989.31|6983.07|6983.07|0
1645101000000|2022-02-17 12:30:00|6988.33|6988.33|6987.53|6987.53|6989.82|6989.82|6987.53|6987.53|0
1645101300000|2022-02-17 12:35:00|6987.15|6987.15|6987.02|6987.02|6988.4|6988.4|6983.57|6983.57|0
1645101600000|2022-02-17 12:40:00|6987.51|6987.51|6996.15|6996.15|6996.15|6996.15|6987.51|6987.51|0
1645101900000|2022-02-17 12:45:00|6995.83|6995.83|6990.11|6990.11|6996.01|6996.01|6989.79|6989.79|0
1645102200000|2022-02-17 12:50:00|6989.73|6989.73|6994.42|6994.42|6994.78|6994.78|6989.35|6989.35|0
1645102500000|2022-02-17 12:55:00|6993.93|6993.93|6997.12|6997.12|6997.83|6997.83|6992.09|6992.09|0
1645102800000|2022-02-17 13:00:00|6996.62|6996.62|7000.93|7000.93|7006.3|7006.3|6996.62|6996.62|0
1645103100000|2022-02-17 13:05:00|7000.55|7000.55|6992.59|6992.59|7000.55|7000.55|6984.94|6984.94|0
1645103400000|2022-02-17 13:10:00|6992.27|6992.27|6984.47|6984.47|6992.27|6992.27|6982.98|6982.98|0
1645103700000|2022-02-17 13:15:00|6983.76|6983.76|6983.63|6983.63|6984.13|6984.13|6981.53|6981.53|0
1645104000000|2022-02-17 13:20:00|6983.95|6983.95|6985.35|6985.35|6986.84|6986.84|6982.92|6982.92|0
1645104300000|2022-02-17 13:25:00|6985.03|6985.03|6990.56|6990.56|6990.56|6990.56|6985.03|6985.03|0
1645104600000|2022-02-17 13:30:00|6991.32|6991.32|6989.92|6989.92|6991.32|6991.32|6988.04|6988.04|0
1645104900000|2022-02-17 13:35:00|6990.11|6990.11|6991.97|6991.97|6994.98|6994.98|6988.22|6988.22|0
1645105200000|2022-02-17 13:40:00|6992.46|6992.46|6980.29|6980.29|6993.21|6993.21|6980.29|6980.29|0
1645105500000|2022-02-17 13:45:00|6979.8|6979.8|6972.39|6972.39|6980.44|6980.44|6972.09|6972.09|0
1645105800000|2022-02-17 13:50:00|6971.32|6971.32|6967.55|6967.55|6973.44|6973.44|6967.55|6967.55|0
1645106100000|2022-02-17 13:55:00|6968.18|6968.18|6960.68|6960.68|6968.97|6968.97|6960.31|6960.31|0
1645106400000|2022-02-17 14:00:00|6961.44|6961.44|6959.93|6959.93|6965.71|6965.71|6959.54|6959.54|0
1645106700000|2022-02-17 14:05:00|6959.57|6959.57|6960.93|6960.93|6963.12|6963.12|6959.57|6959.57|0
1645107000000|2022-02-17 14:10:00|6961.28|6961.28|6957.83|6957.83|6970.4|6970.4|6957.07|6957.07|0
1645107300000|2022-02-17 14:15:00|6958.19|6958.19|6956.72|6956.72|6960.79|6960.79|6956.68|6956.68|0
1645107600000|2022-02-17 14:20:00|6956.4|6956.4|6959.75|6959.75|6961.01|6961.01|6955.66|6955.66|0
1645107900000|2022-02-17 14:25:00|6959.46|6959.46|6959.09|6959.09|6961.56|6961.56|6958.03|6958.03|0
1645108200000|2022-02-17 14:30:00|6959.47|6959.47|6953.52|6953.52|6962.77|6962.77|6950.12|6950.12|0
1645108500000|2022-02-17 14:35:00|6953.88|6953.88|6951.99|6951.99|6953.88|6953.88|6948.23|6948.23|0
1645108800000|2022-02-17 14:40:00|6953.19|6953.19|6944.8|6944.8|6956.76|6956.76|6942.16|6942.16|0
1645109100000|2022-02-17 14:45:00|6944.45|6944.45|6941.66|6941.66|6945.33|6945.33|6940.69|6940.69|0
1645109400000|2022-02-17 14:50:00|6940.95|6940.95|6926|6926|6940.95|6940.95|6925.71|6925.71|0
1645109700000|2022-02-17 14:55:00|6926.64|6926.64|6915.79|6915.79|6927.13|6927.13|6915.79|6915.79|0
1645110000000|2022-02-17 15:00:00|6916.86|6916.86|6918.74|6918.74|6920.9|6920.9|6914.81|6914.81|0
1645110300000|2022-02-17 15:05:00|6918.1|6918.1|6920.89|6920.89|6922.54|6922.54|6918.1|6918.1|0
1645110600000|2022-02-17 15:10:00|6921.63|6921.63|6927.56|6927.56|6927.56|6927.56|6919.45|6919.45|0
1645110900000|2022-02-17 15:15:00|6927.85|6927.85|6927.45|6927.45|6930.71|6930.71|6926.42|6926.42|0
1645111200000|2022-02-17 15:20:00|6927.83|6927.83|6926.88|6926.88|6927.92|6927.92|6925.49|6925.49|0
1645111500000|2022-02-17 15:25:00|6926.52|6926.52|6924.39|6924.39|6927.14|6927.14|6921.55|6921.55|0
1645111800000|2022-02-17 15:30:00|6923.24|6923.24|6931.35|6931.35|6931.46|6931.46|6922.43|6922.43|0
1645112100000|2022-02-17 15:35:00|6930.85|6930.85|6928.46|6928.46|6930.85|6930.85|6927.21|6927.21|0
1645112400000|2022-02-17 15:40:00|6928.14|6928.14|6936.12|6936.12|6936.98|6936.98|6927.36|6927.36|0
1645112700000|2022-02-17 15:45:00|6936.88|6936.88|6927.89|6927.89|6937.18|6937.18|6927.89|6927.89|0
1645113000000|2022-02-17 15:50:00|6927.4|6927.4|6925.95|6925.95|6928.47|6928.47|6924.29|6924.29|0
1645113300000|2022-02-17 15:55:00|6925.56|6925.56|6932.43|6932.43|6932.93|6932.93|6925.56|6925.56|0
1645113600000|2022-02-17 16:00:00|6932.14|6932.14|6929.72|6929.72|6932.14|6932.14|6928.95|6928.95|0
1645113900000|2022-02-17 16:05:00|6930.48|6930.48|6933.58|6933.58|6933.58|6933.58|6930.48|6930.48|0
1645114200000|2022-02-17 16:10:00|6934.22|6934.22|6936.62|6936.62|6937.12|6937.12|6933.62|6933.62|0
1645114500000|2022-02-17 16:15:00|6936.24|6936.24|6937.07|6937.07|6939.95|6939.95|6934.89|6934.89|0
1645114800000|2022-02-17 16:20:00|6936.75|6936.75|6933.88|6933.88|6936.75|6936.75|6933.88|6933.88|0
1645115100000|2022-02-17 16:25:00|6933.56|6933.56|6936.66|6936.66|6936.74|6936.74|6932.55|6932.55|0
1645172100000|2022-02-18 08:15:00|6936.76|6936.76|6936.19|6936.19|6942.15|6942.15|6935.69|6935.69|0
1645172400000|2022-02-18 08:20:00|6935.55|6935.55|6926.07|6926.07|6936.73|6936.73|6926.07|6926.07|0
1645172700000|2022-02-18 08:25:00|6926.57|6926.57|6940.56|6940.56|6940.56|6940.56|6923.16|6923.16|0
1645173000000|2022-02-18 08:30:00|6940.06|6940.06|6938|6938|6942.12|6942.12|6934.02|6934.02|0
1645173300000|2022-02-18 08:35:00|6936.93|6936.93|6943.7|6943.7|6944.91|6944.91|6935.78|6935.78|0
1645173600000|2022-02-18 08:40:00|6943.99|6943.99|6946.5|6946.5|6947.43|6947.43|6943.87|6943.87|0
1645173900000|2022-02-18 08:45:00|6945.93|6945.93|6947.34|6947.34|6947.34|6947.34|6944.07|6944.07|0
1645174200000|2022-02-18 08:50:00|6947.84|6947.84|6955.7|6955.7|6956.41|6956.41|6946.2|6946.2|0
1645174500000|2022-02-18 08:55:00|6956.51|6956.51|6961.66|6961.66|6961.66|6961.66|6956.51|6956.51|0
1645174800000|2022-02-18 09:00:00|6961.98|6961.98|6961.83|6961.83|6964.6|6964.6|6961.2|6961.2|0
1645175100000|2022-02-18 09:05:00|6961.2|6961.2|6955.84|6955.84|6962.58|6962.58|6954.69|6954.69|0
1645175400000|2022-02-18 09:10:00|6955.35|6955.35|6949.39|6949.39|6955.35|6955.35|6948.8|6948.8|0
1645175700000|2022-02-18 09:15:00|6949.71|6949.71|6948.14|6948.14|6950.21|6950.21|6947.26|6947.26|0
1645176000000|2022-02-18 09:20:00|6947.82|6947.82|6947.36|6947.36|6948.62|6948.62|6946.43|6946.43|0
1645176300000|2022-02-18 09:25:00|6947.85|6947.85|6954.15|6954.15|6955.22|6955.22|6947.52|6947.52|0
1645176600000|2022-02-18 09:30:00|6954.44|6954.44|6952.04|6952.04|6955.52|6955.52|6950.96|6950.96|0
1645176900000|2022-02-18 09:35:00|6952.68|6952.68|6953.69|6953.69|6955.85|6955.85|6951.88|6951.88|0
1645177200000|2022-02-18 09:40:00|6954.01|6954.01|6958.75|6958.75|6960.18|6960.18|6952.39|6952.39|0
1645177500000|2022-02-18 09:45:00|6959.46|6959.46|6961.92|6961.92|6961.92|6961.92|6957.68|6957.68|0
1645177800000|2022-02-18 09:50:00|6961.21|6961.21|6957.82|6957.82|6961.21|6961.21|6957.82|6957.82|0
1645178100000|2022-02-18 09:55:00|6958.11|6958.11|6958.67|6958.67|6962.52|6962.52|6957.12|6957.12|0
1645178400000|2022-02-18 10:00:00|6957.68|6957.68|6957.91|6957.91|6959|6959|6957.68|6957.68|0
1645178700000|2022-02-18 10:05:00|6957.55|6957.55|6951.97|6951.97|6957.55|6957.55|6951.66|6951.66|0
1645179300000|2022-02-18 10:15:00|6953.46|6953.46|6964.65|6964.65|6965.2|6965.2|6951.48|6951.48|0
1645179600000|2022-02-18 10:20:00|6964.01|6964.01|6963.3|6963.3|6965.51|6965.51|6961.84|6961.84|0
1645179900000|2022-02-18 10:25:00|6962.35|6962.35|6961.02|6961.02|6962.93|6962.93|6960.71|6960.71|0
1645180200000|2022-02-18 10:30:00|6961.31|6961.31|6960.54|6960.54|6962.38|6962.38|6959.33|6959.33|0
1645180500000|2022-02-18 10:35:00|6961.18|6961.18|6963.75|6963.75|6964.31|6964.31|6958.56|6958.56|0
1645180800000|2022-02-18 10:40:00|6964.39|6964.39|6959.96|6959.96|6964.39|6964.39|6959.17|6959.17|0
1645181100000|2022-02-18 10:45:00|6959.25|6959.25|6962.09|6962.09|6964.43|6964.43|6959.25|6959.25|0
1645181400000|2022-02-18 10:50:00|6962.67|6962.67|6957.52|6957.52|6962.67|6962.67|6954.99|6954.99|0
1645181700000|2022-02-18 10:55:00|6958.02|6958.02|6966.68|6966.68|6966.68|6966.68|6958.02|6958.02|0
1645182000000|2022-02-18 11:00:00|6966.19|6966.19|6972.39|6972.39|6973.04|6973.04|6965.78|6965.78|0
1645182300000|2022-02-18 11:05:00|6972.75|6972.75|6975.77|6975.77|6975.81|6975.81|6972.75|6972.75|0
1645182600000|2022-02-18 11:10:00|6976.53|6976.53|6972.63|6972.63|6976.53|6976.53|6970.65|6970.65|0
1645182900000|2022-02-18 11:15:00|6972.92|6972.92|6977.83|6977.83|6977.83|6977.83|6972.42|6972.42|0
1645183200000|2022-02-18 11:20:00|6978.42|6978.42|6979.38|6979.38|6979.38|6979.38|6977.65|6977.65|0
1645183500000|2022-02-18 11:25:00|6979.74|6979.74|6977.6|6977.6|6980.09|6980.09|6977.28|6977.28|0
1645183800000|2022-02-18 11:30:00|6977.92|6977.92|6980.78|6980.78|6980.97|6980.97|6977.92|6977.92|0
1645184100000|2022-02-18 11:35:00|6980.47|6980.47|6978.81|6978.81|6980.47|6980.47|6977.28|6977.28|0
1645184400000|2022-02-18 11:40:00|6979.13|6979.13|6973.62|6973.62|6979.13|6979.13|6972.55|6972.55|0
1645184700000|2022-02-18 11:45:00|6973.13|6973.13|6971.59|6971.59|6973.32|6973.32|6971.03|6971.03|0
1645185000000|2022-02-18 11:50:00|6971.1|6971.1|6973.87|6973.87|6974.51|6974.51|6970.35|6970.35|0
1645185300000|2022-02-18 11:55:00|6974.63|6974.63|6985.19|6985.19|6985.19|6985.19|6973.59|6973.59|0
1645185600000|2022-02-18 12:00:00|6985.51|6985.51|6987.37|6987.37|6988|6988|6984.28|6984.28|0
1645185900000|2022-02-18 12:05:00|6987.86|6987.86|6991.74|6991.74|6991.86|6991.86|6987.86|6987.86|0
1645186200000|2022-02-18 12:10:00|6991.42|6991.42|6995.24|6995.24|6995.24|6995.24|6989.6|6989.6|0
1645186500000|2022-02-18 12:15:00|6994.85|6994.85|6994.78|6994.78|6994.85|6994.85|6991.63|6991.63|0
1645186800000|2022-02-18 12:20:00|6994.22|6994.22|6996.36|6996.36|6997.39|6997.39|6991.7|6991.7|0
1645187100000|2022-02-18 12:25:00|6997|6997|7001.18|7001.18|7002.14|7002.14|6997|6997|0
1645187400000|2022-02-18 12:30:00|7001.48|7001.48|6998.93|6998.93|7001.48|7001.48|6997.87|6997.87|0
1645187700000|2022-02-18 12:35:00|6998.55|6998.55|6996.11|6996.11|6999.69|6999.69|6996.11|6996.11|0
1645188000000|2022-02-18 12:40:00|6995.82|6995.82|6997.3|6997.3|6997.93|6997.93|6995.82|6995.82|0
1645188300000|2022-02-18 12:45:00|6997.65|6997.65|6998.59|6998.59|7000.45|7000.45|6997.65|6997.65|0
1645188600000|2022-02-18 12:50:00|6997.96|6997.96|6994.2|6994.2|6998.67|6998.67|6994.2|6994.2|0
1645188900000|2022-02-18 12:55:00|6994.7|6994.7|6993.97|6993.97|6996.03|6996.03|6992.56|6992.56|0
1645189200000|2022-02-18 13:00:00|6994.68|6994.68|7001.09|7001.09|7001.38|7001.38|6994.19|6994.19|0
1645189500000|2022-02-18 13:05:00|7001.27|7001.27|6993.88|6993.88|7003.92|7003.92|6993.39|6993.39|0
1645189800000|2022-02-18 13:10:00|6992.74|6992.74|6978|6978|6992.74|6992.74|6978|6978|0
1645190100000|2022-02-18 13:15:00|6977.64|6977.64|6976.5|6976.5|6978.96|6978.96|6975.95|6975.95|0
1645190400000|2022-02-18 13:20:00|6976.18|6976.18|6971.23|6971.23|6976.18|6976.18|6969.85|6969.85|0
1645190700000|2022-02-18 13:25:00|6970.85|6970.85|6961.26|6961.26|6971.17|6971.17|6958.89|6958.89|0
1645191000000|2022-02-18 13:30:00|6960.9|6960.9|6958.37|6958.37|6963.26|6963.26|6950.99|6950.99|0
1645191300000|2022-02-18 13:35:00|6958.56|6958.56|6968.55|6968.55|6968.73|6968.73|6958.56|6958.56|0
1645191600000|2022-02-18 13:40:00|6970.26|6970.26|6972.36|6972.36|6973.1|6973.1|6968.07|6968.07|0
1645191900000|2022-02-18 13:45:00|6972.01|6972.01|6982.03|6982.03|6982.03|6982.03|6971.49|6971.49|0
1645192200000|2022-02-18 13:50:00|6981.66|6981.66|6984.47|6984.47|6985.06|6985.06|6980.47|6980.47|0
1645192500000|2022-02-18 13:55:00|6984.1|6984.1|6983.71|6983.71|6985.06|6985.06|6983.2|6983.2|0
1645192800000|2022-02-18 14:00:00|6983.42|6983.42|6985.76|6985.76|6987.04|6987.04|6980.87|6980.87|0
1645193100000|2022-02-18 14:05:00|6986.14|6986.14|6979.86|6979.86|6986.14|6986.14|6979.86|6979.86|0
1645193400000|2022-02-18 14:10:00|6980.54|6980.54|6980.92|6980.92|6984.01|6984.01|6979.52|6979.52|0
1645193700000|2022-02-18 14:15:00|6980.34|6980.34|6981.15|6981.15|6983.43|6983.43|6980.04|6980.04|0
1645194000000|2022-02-18 14:20:00|6980.86|6980.86|6973.93|6973.93|6980.86|6980.86|6972.23|6972.23|0
1645194300000|2022-02-18 14:25:00|6974.43|6974.43|6977.19|6977.19|6977.54|6977.54|6970.72|6970.72|0
1645194600000|2022-02-18 14:30:00|6978.67|6978.67|6973.33|6973.33|6980.76|6980.76|6973.33|6973.33|0
1645194900000|2022-02-18 14:35:00|6972.96|6972.96|6981.28|6981.28|6984.71|6984.71|6971.04|6971.04|0
1645195200000|2022-02-18 14:40:00|6981.09|6981.09|6967.83|6967.83|6981.6|6981.6|6966.83|6966.83|0
1645195500000|2022-02-18 14:45:00|6966.69|6966.69|6985.15|6985.15|6985.15|6985.15|6966.31|6966.31|0
1645195800000|2022-02-18 14:50:00|6985.51|6985.51|6998.57|6998.57|6998.57|6998.57|6985.51|6985.51|0
1645196100000|2022-02-18 14:55:00|6998.25|6998.25|6996.75|6996.75|6998.25|6998.25|6993.9|6993.9|0
1645196400000|2022-02-18 15:00:00|6996.37|6996.37|6987.81|6987.81|6996.42|6996.42|6985.1|6985.1|0
1645196700000|2022-02-18 15:05:00|6987.45|6987.45|6991.06|6991.06|6991.06|6991.06|6986.77|6986.77|0
1645197000000|2022-02-18 15:10:00|6992.05|6992.05|6995.64|6995.64|6995.64|6995.64|6990.73|6990.73|0
1645197300000|2022-02-18 15:15:00|6995.96|6995.96|6988.91|6988.91|7001.86|7001.86|6988.15|6988.15|0
1645197600000|2022-02-18 15:20:00|6989.55|6989.55|6987.34|6987.34|6991.39|6991.39|6987.05|6987.05|0
1645197900000|2022-02-18 15:25:00|6987.16|6987.16|6976.64|6976.64|6987.16|6987.16|6975.99|6975.99|0
1645198200000|2022-02-18 15:30:00|6976|6976|6970.3|6970.3|6976|6976|6967.85|6967.85|0
1645198500000|2022-02-18 15:35:00|6970.94|6970.94|6965.49|6965.49|6971.55|6971.55|6965.22|6965.22|0
1645198800000|2022-02-18 15:40:00|6965.12|6965.12|6961.12|6961.12|6965.12|6965.12|6958.2|6958.2|0
1645199100000|2022-02-18 15:45:00|6960.77|6960.77|6958.01|6958.01|6963.66|6963.66|6955.39|6955.39|0
1645199400000|2022-02-18 15:50:00|6958.31|6958.31|6963.19|6963.19|6963.19|6963.19|6958.31|6958.31|0
1645199700000|2022-02-18 15:55:00|6963.48|6963.48|6961.63|6961.63|6963.48|6963.48|6960.31|6960.31|0
1645200000000|2022-02-18 16:00:00|6961.27|6961.27|6942.48|6942.48|6961.27|6961.27|6942.48|6942.48|0
1645200300000|2022-02-18 16:05:00|6941.52|6941.52|6942.12|6942.12|6945.64|6945.64|6939.32|6939.32|0
1645200600000|2022-02-18 16:10:00|6941.83|6941.83|6945.87|6945.87|6945.87|6945.87|6940.97|6940.97|0
1645200900000|2022-02-18 16:15:00|6945.49|6945.49|6952.79|6952.79|6952.79|6952.79|6943.9|6943.9|0
1645201200000|2022-02-18 16:20:00|6953.14|6953.14|6960.53|6960.53|6962.12|6962.12|6953.07|6953.07|0
1645201500000|2022-02-18 16:25:00|6960.04|6960.04|6958.21|6958.21|6962.57|6962.57|6955.34|6955.34|0
1645431300000|2022-02-21 08:15:00|6997.12|6997.12|6993.65|6993.65|7000.99|7000.99|6992.77|6992.77|0
1645431600000|2022-02-21 08:20:00|6993.36|6993.36|6991.69|6991.69|6995.87|6995.87|6988.99|6988.99|0
1645431900000|2022-02-21 08:25:00|6992.07|6992.07|6994.4|6994.4|6994.75|6994.75|6987.56|6987.56|0
1645432200000|2022-02-21 08:30:00|6994.72|6994.72|7002.22|7002.22|7003.95|7003.95|6994.72|6994.72|0
1645432500000|2022-02-21 08:35:00|7001.23|7001.23|6981|6981|7001.23|7001.23|6969.45|6969.45|0
1645432800000|2022-02-21 08:40:00|6981.58|6981.58|6978.3|6978.3|6981.58|6981.58|6978.3|6978.3|0
1645433100000|2022-02-21 08:45:00|6976.01|6976.01|6978.04|6978.04|6979|6979|6975.72|6975.72|0
1645433400000|2022-02-21 08:50:00|6977.4|6977.4|6973.61|6973.61|6977.4|6977.4|6972.01|6972.01|0
1645433700000|2022-02-21 08:55:00|6972.9|6972.9|6964.91|6964.91|6972.9|6972.9|6964.91|6964.91|0
1645434000000|2022-02-21 09:00:00|6964.55|6964.55|6946.84|6946.84|6964.91|6964.91|6946.84|6946.84|0
1645434300000|2022-02-21 09:05:00|6947.83|6947.83|6942.4|6942.4|6948.6|6948.6|6936.3|6936.3|0
1645434600000|2022-02-21 09:10:00|6941.76|6941.76|6942.37|6942.37|6942.73|6942.73|6936.88|6936.88|0
1645434900000|2022-02-21 09:15:00|6942.73|6942.73|6941.87|6941.87|6944.8|6944.8|6940.76|6940.76|0
1645435200000|2022-02-21 09:20:00|6941.23|6941.23|6935.49|6935.49|6941.23|6941.23|6933.57|6933.57|0
1645435500000|2022-02-21 09:25:00|6936.13|6936.13|6937.68|6937.68|6938.2|6938.2|6935.51|6935.51|0
1645435800000|2022-02-21 09:30:00|6938.61|6938.61|6945.9|6945.9|6947.44|6947.44|6938.61|6938.61|0
1645436100000|2022-02-21 09:35:00|6944.41|6944.41|6936.66|6936.66|6945.14|6945.14|6935.14|6935.14|0
1645436400000|2022-02-21 09:40:00|6936.3|6936.3|6941.88|6941.88|6942.23|6942.23|6935.08|6935.08|0
1645436700000|2022-02-21 09:45:00|6942.26|6942.26|6939.5|6939.5|6942.26|6942.26|6939.5|6939.5|0
1645437000000|2022-02-21 09:50:00|6939.99|6939.99|6934.8|6934.8|6939.99|6939.99|6933.16|6933.16|0
1645437300000|2022-02-21 09:55:00|6934.48|6934.48|6934.28|6934.28|6935.88|6935.88|6932.26|6932.26|0
1645437600000|2022-02-21 10:00:00|6933.93|6933.93|6930.95|6930.95|6934.42|6934.42|6930.8|6930.8|0
1645437900000|2022-02-21 10:05:00|6931.45|6931.45|6934.64|6934.64|6938.91|6938.91|6931.45|6931.45|0
1645438200000|2022-02-21 10:10:00|6934.15|6934.15|6934.17|6934.17|6938.59|6938.59|6933.52|6933.52|0
1645438500000|2022-02-21 10:15:00|6935.24|6935.24|6938.1|6938.1|6938.24|6938.24|6935.05|6935.05|0
1645438800000|2022-02-21 10:20:00|6937.72|6937.72|6931.55|6931.55|6941.64|6941.64|6930.91|6930.91|0
1645439100000|2022-02-21 10:25:00|6931.26|6931.26|6922.6|6922.6|6931.26|6931.26|6922.6|6922.6|0
1645439400000|2022-02-21 10:30:00|6921.61|6921.61|6923.98|6923.98|6925.48|6925.48|6918.77|6918.77|0
1645439700000|2022-02-21 10:35:00|6923.63|6923.63|6926.15|6926.15|6926.57|6926.57|6921.87|6921.87|0
1645440000000|2022-02-21 10:40:00|6925.79|6925.79|6920.88|6920.88|6928.04|6928.04|6920.88|6920.88|0
1645440300000|2022-02-21 10:45:00|6920.53|6920.53|6912.61|6912.61|6920.53|6920.53|6912.32|6912.32|0
1645440600000|2022-02-21 10:50:00|6913.6|6913.6|6910.7|6910.7|6913.6|6913.6|6908.1|6908.1|0
1645440900000|2022-02-21 10:55:00|6911.05|6911.05|6909.65|6909.65|6914.56|6914.56|6908.71|6908.71|0
1645441200000|2022-02-21 11:00:00|6909.94|6909.94|6920.52|6920.52|6920.52|6920.52|6909.94|6909.94|0
1645441500000|2022-02-21 11:05:00|6920.17|6920.17|6914.77|6914.77|6920.17|6920.17|6914.77|6914.77|0
1645441800000|2022-02-21 11:10:00|6914.41|6914.41|6919.2|6919.2|6919.2|6919.2|6913.83|6913.83|0
1645442100000|2022-02-21 11:15:00|6919.41|6919.41|6918.09|6918.09|6919.41|6919.41|6913.49|6913.49|0
1645442400000|2022-02-21 11:20:00|6917.73|6917.73|6916.47|6916.47|6918.74|6918.74|6916.47|6916.47|0
1645442700000|2022-02-21 11:25:00|6916.09|6916.09|6903.22|6903.22|6918.07|6918.07|6901.4|6901.4|0
1645443000000|2022-02-21 11:30:00|6903.41|6903.41|6900.7|6900.7|6905.69|6905.69|6899.56|6899.56|0
1645443300000|2022-02-21 11:35:00|6900.41|6900.41|6895.35|6895.35|6901.06|6901.06|6894.99|6894.99|0
1645443600000|2022-02-21 11:40:00|6895.7|6895.7|6888.38|6888.38|6896.15|6896.15|6888.08|6888.08|0
1645443900000|2022-02-21 11:45:00|6888.59|6888.59|6891.79|6891.79|6893.3|6893.3|6887.48|6887.48|0
1645444200000|2022-02-21 11:50:00|6891.98|6891.98|6901.44|6901.44|6901.44|6901.44|6891.98|6891.98|0
1645444500000|2022-02-21 11:55:00|6901.76|6901.76|6912.24|6912.24|6912.24|6912.24|6901.76|6901.76|0
1645444800000|2022-02-21 12:00:00|6912.53|6912.53|6905.87|6905.87|6912.53|6912.53|6905.87|6905.87|0
1645445100000|2022-02-21 12:05:00|6906.58|6906.58|6903.73|6903.73|6906.58|6906.58|6903.73|6903.73|0
1645445400000|2022-02-21 12:10:00|6903.44|6903.44|6903.19|6903.19|6907.37|6907.37|6903.19|6903.19|0
1645445700000|2022-02-21 12:15:00|6901.7|6901.7|6893.71|6893.71|6901.7|6901.7|6893.71|6893.71|0
1645446000000|2022-02-21 12:20:00|6893.52|6893.52|6891.58|6891.58|6893.52|6893.52|6889.7|6889.7|0
1645446300000|2022-02-21 12:25:00|6892.16|6892.16|6896.93|6896.93|6897.93|6897.93|6892.16|6892.16|0
1645446600000|2022-02-21 12:30:00|6897.3|6897.3|6894.21|6894.21|6897.3|6897.3|6891.56|6891.56|0
1645446900000|2022-02-21 12:35:00|6894.71|6894.71|6891.74|6891.74|6894.71|6894.71|6891.74|6891.74|0
1645447200000|2022-02-21 12:40:00|6891.17|6891.17|6880.05|6880.05|6891.17|6891.17|6880.05|6880.05|0
1645447500000|2022-02-21 12:45:00|6880.08|6880.08|6872.34|6872.34|6881.64|6881.64|6872.34|6872.34|0
1645447800000|2022-02-21 12:50:00|6871.98|6871.98|6868.31|6868.31|6871.98|6871.98|6866.12|6866.12|0
1645448100000|2022-02-21 12:55:00|6869.02|6869.02|6874.09|6874.09|6874.09|6874.09|6867.3|6867.3|0
1645448400000|2022-02-21 13:00:00|6874.3|6874.3|6880.85|6880.85|6880.85|6880.85|6874.3|6874.3|0
1645448700000|2022-02-21 13:05:00|6881.2|6881.2|6878.9|6878.9|6881.56|6881.56|6875.58|6875.58|0
1645449000000|2022-02-21 13:10:00|6877.47|6877.47|6871.26|6871.26|6877.47|6877.47|6871.26|6871.26|0
1645449300000|2022-02-21 13:15:00|6870.89|6870.89|6836.34|6836.34|6871.26|6871.26|6836.34|6836.34|0
1645449600000|2022-02-21 13:20:00|6834.75|6834.75|6844.89|6844.89|6844.89|6844.89|6833.25|6833.25|0
1645449900000|2022-02-21 13:25:00|6845.52|6845.52|6855.64|6855.64|6857.54|6857.54|6845.52|6845.52|0
1645450200000|2022-02-21 13:30:00|6855.56|6855.56|6840.73|6840.73|6855.56|6855.56|6840.2|6840.2|0
1645450500000|2022-02-21 13:35:00|6841.37|6841.37|6842.73|6842.73|6849.33|6849.33|6841.37|6841.37|0
1645450800000|2022-02-21 13:40:00|6842.41|6842.41|6851.33|6851.33|6851.91|6851.91|6842.41|6842.41|0
1645451100000|2022-02-21 13:45:00|6852.86|6852.86|6856.38|6856.38|6859.28|6859.28|6852.86|6852.86|0
1645451400000|2022-02-21 13:50:00|6856.94|6856.94|6855.73|6855.73|6860.63|6860.63|6855.39|6855.39|0
1645451700000|2022-02-21 13:55:00|6854.45|6854.45|6863.28|6863.28|6865.82|6865.82|6853.45|6853.45|0
1645452000000|2022-02-21 14:00:00|6862.57|6862.57|6856.73|6856.73|6862.57|6862.57|6853.99|6853.99|0
1645452300000|2022-02-21 14:05:00|6856.38|6856.38|6855.08|6855.08|6857.92|6857.92|6852.03|6852.03|0
1645452600000|2022-02-21 14:10:00|6855.4|6855.4|6867.91|6867.91|6867.91|6867.91|6855.4|6855.4|0
1645452900000|2022-02-21 14:15:00|6868.26|6868.26|6882.21|6882.21|6882.21|6882.21|6868.26|6868.26|0
1645453200000|2022-02-21 14:20:00|6884.7|6884.7|6890.39|6890.39|6891.1|6891.1|6884.7|6884.7|0
1645453500000|2022-02-21 14:25:00|6890.03|6890.03|6883.08|6883.08|6890.03|6890.03|6882.71|6882.71|0
1645453800000|2022-02-21 14:30:00|6883.44|6883.44|6889.28|6889.28|6889.28|6889.28|6883.44|6883.44|0
1645454100000|2022-02-21 14:35:00|6888.93|6888.93|6876.49|6876.49|6888.93|6888.93|6873.82|6873.82|0
1645454400000|2022-02-21 14:40:00|6876.14|6876.14|6868.28|6868.28|6877.2|6877.2|6868.28|6868.28|0
1645454700000|2022-02-21 14:45:00|6868.6|6868.6|6868.41|6868.41|6870.61|6870.61|6866.9|6866.9|0
1645455000000|2022-02-21 14:50:00|6868.09|6868.09|6867.88|6867.88|6869.38|6869.38|6865.6|6865.6|0
1645455300000|2022-02-21 14:55:00|6868.17|6868.17|6865.99|6865.99|6870.9|6870.9|6865.99|6865.99|0
1645455600000|2022-02-21 15:00:00|6867.06|6867.06|6867.27|6867.27|6868.2|6868.2|6864.9|6864.9|0
1645455900000|2022-02-21 15:05:00|6866.96|6866.96|6871.05|6871.05|6871.05|6871.05|6865.38|6865.38|0
1645456200000|2022-02-21 15:10:00|6871.26|6871.26|6882.34|6882.34|6882.38|6882.38|6871.19|6871.19|0
1645456500000|2022-02-21 15:15:00|6882.66|6882.66|6894.41|6894.41|6894.73|6894.73|6882.66|6882.66|0
1645456800000|2022-02-21 15:20:00|6894.09|6894.09|6893|6893|6895.01|6895.01|6893|6893|0
1645457100000|2022-02-21 15:25:00|6891.22|6891.22|6886.96|6886.96|6891.22|6891.22|6881.48|6881.48|0
1645457400000|2022-02-21 15:30:00|6886.64|6886.64|6898.39|6898.39|6898.39|6898.39|6886.33|6886.33|0
1645457700000|2022-02-21 15:35:00|6897.89|6897.89|6898.68|6898.68|6899.18|6899.18|6893.8|6893.8|0
1645458000000|2022-02-21 15:40:00|6898.05|6898.05|6900.14|6900.14|6901.7|6901.7|6898.05|6898.05|0
1645458300000|2022-02-21 15:45:00|6899.15|6899.15|6883.16|6883.16|6899.15|6899.15|6883.16|6883.16|0
1645458600000|2022-02-21 15:50:00|6881.64|6881.64|6885.15|6885.15|6885.15|6885.15|6875.9|6875.9|0
1645458900000|2022-02-21 15:55:00|6884.16|6884.16|6885.85|6885.85|6887.11|6887.11|6884.16|6884.16|0
1645459200000|2022-02-21 16:00:00|6885.54|6885.54|6881.12|6881.12|6885.54|6885.54|6880.39|6880.39|0
1645459500000|2022-02-21 16:05:00|6880.81|6880.81|6886.22|6886.22|6886.31|6886.31|6878.57|6878.57|0
1645459800000|2022-02-21 16:10:00|6885.72|6885.72|6892.53|6892.53|6892.92|6892.92|6885.23|6885.23|0
1645460100000|2022-02-21 16:15:00|6892.35|6892.35|6894.87|6894.87|6894.87|6894.87|6891.58|6891.58|0
1645460400000|2022-02-21 16:20:00|6895.08|6895.08|6896.12|6896.12|6898.8|6898.8|6895.08|6895.08|0
1645460700000|2022-02-21 16:25:00|6896.76|6896.76|6887.26|6887.26|6896.76|6896.76|6885.28|6885.28|0
1645517700000|2022-02-22 08:15:00|6763.3|6763.3|6755.24|6755.24|6763.3|6763.3|6745.69|6745.69|0
1645518000000|2022-02-22 08:20:00|6755.82|6755.82|6787.65|6787.65|6789.86|6789.86|6755.82|6755.82|0
1645518300000|2022-02-22 08:25:00|6788.03|6788.03|6795.63|6795.63|6796.65|6796.65|6780.1|6780.1|0
1645518600000|2022-02-22 08:30:00|6793.35|6793.35|6803.04|6803.04|6804.27|6804.27|6780.97|6780.97|0
1645518900000|2022-02-22 08:35:00|6806.85|6806.85|6814.61|6814.61|6814.61|6814.61|6805.26|6805.26|0
1645519200000|2022-02-22 08:40:00|6814.11|6814.11|6825.29|6825.29|6827.51|6827.51|6813.8|6813.8|0
1645519500000|2022-02-22 08:45:00|6824.93|6824.93|6819.34|6819.34|6826.56|6826.56|6814.53|6814.53|0
1645519800000|2022-02-22 08:50:00|6820.05|6820.05|6825.17|6825.17|6834.96|6834.96|6820.05|6820.05|0
1645520100000|2022-02-22 08:55:00|6822.12|6822.12|6844.1|6844.1|6844.21|6844.21|6822.12|6822.12|0
1645520400000|2022-02-22 09:00:00|6844.85|6844.85|6840.06|6840.06|6844.92|6844.92|6839.29|6839.29|0
1645520700000|2022-02-22 09:05:00|6840.77|6840.77|6831.19|6831.19|6840.77|6840.77|6820.02|6820.02|0
1645521000000|2022-02-22 09:10:00|6831.75|6831.75|6831.14|6831.14|6836.3|6836.3|6830.62|6830.62|0
1645521300000|2022-02-22 09:15:00|6831.33|6831.33|6832.3|6832.3|6833.94|6833.94|6824.1|6824.1|0
1645521600000|2022-02-22 09:20:00|6833.47|6833.47|6832.93|6832.93|6837.77|6837.77|6831.3|6831.3|0
1645521900000|2022-02-22 09:25:00|6831.98|6831.98|6829.62|6829.62|6836.91|6836.91|6829.62|6829.62|0
1645522200000|2022-02-22 09:30:00|6828.48|6828.48|6823.25|6823.25|6832.89|6832.89|6818.89|6818.89|0
1645522500000|2022-02-22 09:35:00|6824.49|6824.49|6819.98|6819.98|6824.85|6824.85|6817.86|6817.86|0
1645522800000|2022-02-22 09:40:00|6818.46|6818.46|6808.46|6808.46|6819.39|6819.39|6808.46|6808.46|0
1645523100000|2022-02-22 09:45:00|6808.27|6808.27|6798.72|6798.72|6808.49|6808.49|6798.33|6798.33|0
1645523400000|2022-02-22 09:50:00|6799.04|6799.04|6810.14|6810.14|6810.5|6810.5|6799.04|6799.04|0
1645523700000|2022-02-22 09:55:00|6810.33|6810.33|6795.35|6795.35|6810.33|6810.33|6791.67|6791.67|0
1645524000000|2022-02-22 10:00:00|6794.64|6794.64|6820.62|6820.62|6820.62|6820.62|6794.64|6794.64|0
1645524300000|2022-02-22 10:05:00|6819.1|6819.1|6831.16|6831.16|6834.14|6834.14|6818.03|6818.03|0
1645524600000|2022-02-22 10:10:00|6831.92|6831.92|6837.7|6837.7|6837.7|6837.7|6831.38|6831.38|0
1645524900000|2022-02-22 10:15:00|6837.12|6837.12|6851.06|6851.06|6851.06|6851.06|6835.66|6835.66|0
1645525200000|2022-02-22 10:20:00|6852.33|6852.33|6858.94|6858.94|6859.65|6859.65|6852.33|6852.33|0
1645525500000|2022-02-22 10:25:00|6859.65|6859.65|6868.94|6868.94|6869.8|6869.8|6859.33|6859.33|0
1645525800000|2022-02-22 10:30:00|6869.32|6869.32|6868.37|6868.37|6873.7|6873.7|6868.37|6868.37|0
1645526100000|2022-02-22 10:35:00|6867.78|6867.78|6881.87|6881.87|6881.87|6881.87|6867.2|6867.2|0
1645526400000|2022-02-22 10:40:00|6882.17|6882.17|6889.21|6889.21|6889.21|6889.21|6882.17|6882.17|0
1645526700000|2022-02-22 10:45:00|6889.5|6889.5|6904.33|6904.33|6904.33|6904.33|6889.5|6889.5|0
1645527000000|2022-02-22 10:50:00|6904.63|6904.63|6904.77|6904.77|6908.01|6908.01|6903.6|6903.6|0
1645527300000|2022-02-22 10:55:00|6905.35|6905.35|6902.99|6902.99|6906.13|6906.13|6901.61|6901.61|0
1645527600000|2022-02-22 11:00:00|6901.92|6901.92|6915.19|6915.19|6915.19|6915.19|6901.2|6901.2|0
1645527900000|2022-02-22 11:05:00|6915.77|6915.77|6908.89|6908.89|6915.77|6915.77|6908.39|6908.39|0
1645528200000|2022-02-22 11:10:00|6908.33|6908.33|6915.08|6915.08|6915.08|6915.08|6907.97|6907.97|0
1645528500000|2022-02-22 11:15:00|6914.32|6914.32|6914.68|6914.68|6915.03|6915.03|6911.97|6911.97|0
1645528800000|2022-02-22 11:20:00|6915.31|6915.31|6911.39|6911.39|6918.56|6918.56|6911.39|6911.39|0
1645529100000|2022-02-22 11:25:00|6911.03|6911.03|6905.53|6905.53|6911.03|6911.03|6905.28|6905.28|0
1645529400000|2022-02-22 11:30:00|6904.77|6904.77|6887.67|6887.67|6904.77|6904.77|6887.67|6887.67|0
1645529700000|2022-02-22 11:35:00|6887.98|6887.98|6880.93|6880.93|6887.98|6887.98|6879.86|6879.86|0
1645530000000|2022-02-22 11:40:00|6881.42|6881.42|6889.97|6889.97|6893.48|6893.48|6880.93|6880.93|0
1645530300000|2022-02-22 11:45:00|6890.15|6890.15|6894.93|6894.93|6894.93|6894.93|6889.09|6889.09|0
1645530600000|2022-02-22 11:50:00|6894.58|6894.58|6900.75|6900.75|6903.05|6903.05|6894.58|6894.58|0
1645530900000|2022-02-22 11:55:00|6899.99|6899.99|6903.95|6903.95|6904.31|6904.31|6898.88|6898.88|0
1645531200000|2022-02-22 12:00:00|6903.6|6903.6|6902.13|6902.13|6903.6|6903.6|6896.59|6896.59|0
1645531500000|2022-02-22 12:05:00|6901.78|6901.78|6898.03|6898.03|6904.77|6904.77|6897.65|6897.65|0
1645531800000|2022-02-22 12:10:00|6898.99|6898.99|6910.54|6910.54|6910.54|6910.54|6898.99|6898.99|0
1645532100000|2022-02-22 12:15:00|6910.25|6910.25|6911.36|6911.36|6911.92|6911.92|6909.42|6909.42|0
1645532400000|2022-02-22 12:20:00|6911.06|6911.06|6912.92|6912.92|6916.11|6916.11|6911.06|6911.06|0
1645532700000|2022-02-22 12:25:00|6912.6|6912.6|6915.22|6915.22|6915.93|6915.93|6911.11|6911.11|0
1645533000000|2022-02-22 12:30:00|6914.07|6914.07|6914.44|6914.44|6915.03|6915.03|6909.87|6909.87|0
1645533300000|2022-02-22 12:35:00|6914.07|6914.07|6911.65|6911.65|6916.15|6916.15|6903.53|6903.53|0
1645533600000|2022-02-22 12:40:00|6911.15|6911.15|6916.33|6916.33|6916.54|6916.54|6911.11|6911.11|0
1645533900000|2022-02-22 12:45:00|6916.63|6916.63|6923.44|6923.44|6924.07|6924.07|6916.63|6916.63|0
1645534200000|2022-02-22 12:50:00|6923.25|6923.25|6923.91|6923.91|6927.4|6927.4|6922.51|6922.51|0
1645534500000|2022-02-22 12:55:00|6924.23|6924.23|6921.66|6921.66|6924.23|6924.23|6920.51|6920.51|0
1645534800000|2022-02-22 13:00:00|6921.85|6921.85|6925.21|6925.21|6926.22|6926.22|6917.64|6917.64|0
1645535100000|2022-02-22 13:05:00|6924.89|6924.89|6923.4|6923.4|6925.26|6925.26|6917.29|6917.29|0
1645535400000|2022-02-22 13:10:00|6921.5|6921.5|6906.25|6906.25|6921.5|6921.5|6906.25|6906.25|0
1645535700000|2022-02-22 13:15:00|6905.66|6905.66|6905.58|6905.58|6907.62|6907.62|6902.64|6902.64|0
1645536000000|2022-02-22 13:20:00|6905.94|6905.94|6903.3|6903.3|6907.01|6907.01|6902.4|6902.4|0
1645536300000|2022-02-22 13:25:00|6903.59|6903.59|6907.48|6907.48|6909.09|6909.09|6903.59|6903.59|0
1645536600000|2022-02-22 13:30:00|6908.2|6908.2|6911.43|6911.43|6911.92|6911.92|6907.47|6907.47|0
1645536900000|2022-02-22 13:35:00|6911.79|6911.79|6922.16|6922.16|6923.58|6923.58|6911.19|6911.19|0
1645537200000|2022-02-22 13:40:00|6921.4|6921.4|6926.38|6926.38|6926.67|6926.67|6920.43|6920.43|0
1645537500000|2022-02-22 13:45:00|6926|6926|6914.56|6914.56|6926|6926|6914.56|6914.56|0
1645537800000|2022-02-22 13:50:00|6915.32|6915.32|6914.69|6914.69|6915.32|6915.32|6913.35|6913.35|0
1645538100000|2022-02-22 13:55:00|6914.37|6914.37|6912.36|6912.36|6916.42|6916.42|6912.07|6912.07|0
1645538400000|2022-02-22 14:00:00|6912.85|6912.85|6921.37|6921.37|6924.24|6924.24|6912.85|6912.85|0
1645538700000|2022-02-22 14:05:00|6921.73|6921.73|6923.62|6923.62|6925.64|6925.64|6921.35|6921.35|0
1645539000000|2022-02-22 14:10:00|6923.27|6923.27|6922.06|6922.06|6927.28|6927.28|6922.06|6922.06|0
1645539300000|2022-02-22 14:15:00|6918.25|6918.25|6912.32|6912.32|6918.25|6918.25|6911.56|6911.56|0
1645539600000|2022-02-22 14:20:00|6912.68|6912.68|6912.54|6912.54|6914.83|6914.83|6911.68|6911.68|0
1645539900000|2022-02-22 14:25:00|6912.83|6912.83|6909.42|6909.42|6915.08|6915.08|6906.6|6906.6|0
1645540200000|2022-02-22 14:30:00|6909.91|6909.91|6911.37|6911.37|6919.18|6919.18|6909.26|6909.26|0
1645540500000|2022-02-22 14:35:00|6911.87|6911.87|6915.5|6915.5|6921.12|6921.12|6909.03|6909.03|0
1645540800000|2022-02-22 14:40:00|6914.78|6914.78|6928.88|6928.88|6936.43|6936.43|6914.78|6914.78|0
1645541100000|2022-02-22 14:45:00|6928.56|6928.56|6941.27|6941.27|6941.27|6941.27|6925.78|6925.78|0
1645541400000|2022-02-22 14:50:00|6939.84|6939.84|6943.96|6943.96|6945.95|6945.95|6930.73|6930.73|0
1645541700000|2022-02-22 14:55:00|6944.34|6944.34|6935.12|6935.12|6944.34|6944.34|6934.8|6934.8|0
1645542000000|2022-02-22 15:00:00|6933.49|6933.49|6934.85|6934.85|6934.85|6934.85|6924.81|6924.81|0
1645542300000|2022-02-22 15:05:00|6935.04|6935.04|6937.49|6937.49|6937.49|6937.49|6923.75|6923.75|0
1645542600000|2022-02-22 15:10:00|6937.3|6937.3|6936.57|6936.57|6939.94|6939.94|6930.25|6930.25|0
1645542900000|2022-02-22 15:15:00|6936.95|6936.95|6934.67|6934.67|6936.95|6936.95|6932.46|6932.46|0
1645543200000|2022-02-22 15:20:00|6934.03|6934.03|6937.91|6937.91|6938.93|6938.93|6931.5|6931.5|0
1645543500000|2022-02-22 15:25:00|6937.2|6937.2|6941.83|6941.83|6944.71|6944.71|6936.21|6936.21|0
1645543800000|2022-02-22 15:30:00|6942.46|6942.46|6941.66|6941.66|6944.34|6944.34|6939.62|6939.62|0
1645544100000|2022-02-22 15:35:00|6941.84|6941.84|6937.2|6937.2|6946.47|6946.47|6936.71|6936.71|0
1645544400000|2022-02-22 15:40:00|6936.64|6936.64|6941.91|6941.91|6943.03|6943.03|6936.63|6936.63|0
1645544700000|2022-02-22 15:45:00|6942.41|6942.41|6925.38|6925.38|6943.01|6943.01|6925.38|6925.38|0
1645545000000|2022-02-22 15:50:00|6925.95|6925.95|6912.33|6912.33|6927.37|6927.37|6911.57|6911.57|0
1645545300000|2022-02-22 15:55:00|6912.15|6912.15|6893.23|6893.23|6912.15|6912.15|6892.92|6892.92|0
1645545600000|2022-02-22 16:00:00|6893.55|6893.55|6900.02|6900.02|6900.02|6900.02|6893.55|6893.55|0
1645545900000|2022-02-22 16:05:00|6900.52|6900.52|6894.24|6894.24|6902.15|6902.15|6894.24|6894.24|0
1645546200000|2022-02-22 16:10:00|6894.62|6894.62|6899.45|6899.45|6903.27|6903.27|6894.62|6894.62|0
1645546500000|2022-02-22 16:15:00|6899.95|6899.95|6894.96|6894.96|6900.72|6900.72|6890.02|6890.02|0
1645546800000|2022-02-22 16:20:00|6895.25|6895.25|6900.69|6900.69|6900.98|6900.98|6893.73|6893.73|0
1645547100000|2022-02-22 16:25:00|6900.34|6900.34|6895.45|6895.45|6902.56|6902.56|6889.94|6889.94|0
1645604100000|2022-02-23 08:15:00|6952.05|6952.05|6944.77|6944.77|6953.56|6953.56|6938.29|6938.29|0
1645604400000|2022-02-23 08:20:00|6945.84|6945.84|6945.84|6945.84|6948.03|6948.03|6944.38|6944.38|0
1645604700000|2022-02-23 08:25:00|6946.72|6946.72|6941.84|6941.84|6946.72|6946.72|6940.85|6940.85|0
1645605000000|2022-02-23 08:30:00|6942.83|6942.83|6936.29|6936.29|6942.83|6942.83|6931.06|6931.06|0
1645605300000|2022-02-23 08:35:00|6936.65|6936.65|6935.88|6935.88|6938.62|6938.62|6933.51|6933.51|0
1645605600000|2022-02-23 08:40:00|6936.47|6936.47|6941.36|6941.36|6944.12|6944.12|6935.45|6935.45|0
1645605900000|2022-02-23 08:45:00|6941.55|6941.55|6943.24|6943.24|6949.47|6949.47|6941.55|6941.55|0
1645606200000|2022-02-23 08:50:00|6944.33|6944.33|6942.93|6942.93|6944.33|6944.33|6941.01|6941.01|0
1645606500000|2022-02-23 08:55:00|6941.86|6941.86|6952.23|6952.23|6952.23|6952.23|6941.44|6941.44|0
1645606800000|2022-02-23 09:00:00|6953.3|6953.3|6962.19|6962.19|6962.97|6962.97|6952.75|6952.75|0
1645607100000|2022-02-23 09:05:00|6962.38|6962.38|6964.13|6964.13|6965.33|6965.33|6959.58|6959.58|0
1645607400000|2022-02-23 09:10:00|6963.78|6963.78|6968.71|6968.71|6970.52|6970.52|6961.8|6961.8|0
1645607700000|2022-02-23 09:15:00|6969.34|6969.34|6968.93|6968.93|6971.12|6971.12|6968.07|6968.07|0
1645608000000|2022-02-23 09:20:00|6968.63|6968.63|6966.51|6966.51|6970.99|6970.99|6966.2|6966.2|0
1645608300000|2022-02-23 09:25:00|6968.04|6968.04|6967.86|6967.86|6974.18|6974.18|6966.96|6966.96|0
1645608600000|2022-02-23 09:30:00|6966.72|6966.72|6973.79|6973.79|6973.79|6973.79|6966.61|6966.61|0
1645608900000|2022-02-23 09:35:00|6974.5|6974.5|6977.31|6977.31|6983.91|6983.91|6974.15|6974.15|0
1645609200000|2022-02-23 09:40:00|6977.02|6977.02|6981.25|6981.25|6983.34|6983.34|6976.35|6976.35|0
1645609500000|2022-02-23 09:45:00|6980.1|6980.1|6978.99|6978.99|6981.65|6981.65|6978.59|6978.59|0
1645609800000|2022-02-23 09:50:00|6979.35|6979.35|6964.02|6964.02|6979.35|6979.35|6964.02|6964.02|0
1645610100000|2022-02-23 09:55:00|6964.52|6964.52|6946.1|6946.1|6968.02|6968.02|6946.1|6946.1|0
1645610400000|2022-02-23 10:00:00|6945.75|6945.75|6946.12|6946.12|6951.37|6951.37|6945.22|6945.22|0
1645610700000|2022-02-23 10:05:00|6945.8|6945.8|6938.57|6938.57|6950.53|6950.53|6936.91|6936.91|0
1645611000000|2022-02-23 10:10:00|6938.22|6938.22|6937.32|6937.32|6938.79|6938.79|6926.71|6926.71|0
1645611300000|2022-02-23 10:15:00|6935.9|6935.9|6938.09|6938.09|6938.47|6938.47|6932.42|6932.42|0
1645611600000|2022-02-23 10:20:00|6938.85|6938.85|6943.01|6943.01|6944.5|6944.5|6937.9|6937.9|0
1645611900000|2022-02-23 10:25:00|6944.15|6944.15|6942.32|6942.32|6947|6947|6942.32|6942.32|0
1645612200000|2022-02-23 10:30:00|6942.64|6942.64|6952.16|6952.16|6952.16|6952.16|6942.64|6942.64|0
1645612500000|2022-02-23 10:35:00|6951.87|6951.87|6948.01|6948.01|6951.87|6951.87|6946.2|6946.2|0
1645612800000|2022-02-23 10:40:00|6948.33|6948.33|6951.86|6951.86|6952.18|6952.18|6948.33|6948.33|0
1645613100000|2022-02-23 10:45:00|6951.57|6951.57|6950.65|6950.65|6954.4|6954.4|6949.6|6949.6|0
1645613400000|2022-02-23 10:50:00|6951|6951|6955.68|6955.68|6955.77|6955.77|6951|6951|0
1645613700000|2022-02-23 10:55:00|6955.46|6955.46|6946.47|6946.47|6955.7|6955.7|6946.47|6946.47|0
1645614000000|2022-02-23 11:00:00|6946.11|6946.11|6940.97|6940.97|6946.11|6946.11|6940.94|6940.94|0
1645614300000|2022-02-23 11:05:00|6941.6|6941.6|6934.28|6934.28|6941.6|6941.6|6933.33|6933.33|0
1645614600000|2022-02-23 11:10:00|6934.57|6934.57|6928.73|6928.73|6936.64|6936.64|6928.55|6928.55|0
1645614900000|2022-02-23 11:15:00|6928.92|6928.92|6925.07|6925.07|6929.49|6929.49|6925.07|6925.07|0
1645615200000|2022-02-23 11:20:00|6925.36|6925.36|6924.75|6924.75|6925.36|6925.36|6922.03|6922.03|0
1645615500000|2022-02-23 11:25:00|6924.04|6924.04|6924.21|6924.21|6926.68|6926.68|6923.73|6923.73|0
1645615800000|2022-02-23 11:30:00|6923.92|6923.92|6923.48|6923.48|6925.65|6925.65|6921.65|6921.65|0
1645616100000|2022-02-23 11:35:00|6924.24|6924.24|6913.19|6913.19|6924.53|6924.53|6913.19|6913.19|0
1645616400000|2022-02-23 11:40:00|6913.38|6913.38|6916.21|6916.21|6916.21|6916.21|6913.38|6913.38|0
1645616700000|2022-02-23 11:45:00|6916.57|6916.57|6916.55|6916.55|6917.79|6917.79|6915.21|6915.21|0
1645617000000|2022-02-23 11:50:00|6917.61|6917.61|6923.16|6923.16|6923.16|6923.16|6917.61|6917.61|0
1645617300000|2022-02-23 11:55:00|6922.87|6922.87|6923.17|6923.17|6923.36|6923.36|6920.44|6920.44|0
1645617600000|2022-02-23 12:00:00|6922.61|6922.61|6928.78|6928.78|6930.83|6930.83|6922.61|6922.61|0
1645617900000|2022-02-23 12:05:00|6929.73|6929.73|6932.59|6932.59|6932.95|6932.95|6929.73|6929.73|0
1645618200000|2022-02-23 12:10:00|6933.23|6933.23|6933.55|6933.55|6933.86|6933.86|6930.38|6930.38|0
1645618500000|2022-02-23 12:15:00|6934.69|6934.69|6936.94|6936.94|6936.94|6936.94|6934.69|6934.69|0
1645618800000|2022-02-23 12:20:00|6936.56|6936.56|6936.65|6936.65|6937.19|6937.19|6936.15|6936.15|0
1645619100000|2022-02-23 12:25:00|6936.94|6936.94|6934.2|6934.2|6938.37|6938.37|6934.2|6934.2|0
1645619400000|2022-02-23 12:30:00|6933.84|6933.84|6934.56|6934.56|6935.1|6935.1|6933.51|6933.51|0
1645619700000|2022-02-23 12:35:00|6935.15|6935.15|6940.45|6940.45|6940.94|6940.94|6934.43|6934.43|0
1645620000000|2022-02-23 12:40:00|6941.08|6941.08|6935.87|6935.87|6941.08|6941.08|6935.87|6935.87|0
1645620300000|2022-02-23 12:45:00|6936.09|6936.09|6936.17|6936.17|6936.67|6936.67|6935.98|6935.98|0
1645620600000|2022-02-23 12:50:00|6936.53|6936.53|6940.64|6940.64|6941.51|6941.51|6936.17|6936.17|0
1645620900000|2022-02-23 12:55:00|6940.28|6940.28|6938.7|6938.7|6940.89|6940.89|6937.72|6937.72|0
1645621200000|2022-02-23 13:00:00|6939.06|6939.06|6947.11|6947.11|6947.11|6947.11|6939.06|6939.06|0
1645621500000|2022-02-23 13:05:00|6947.4|6947.4|6954.83|6954.83|6954.83|6954.83|6947.4|6947.4|0
1645621800000|2022-02-23 13:10:00|6956.1|6956.1|6952.24|6952.24|6957.09|6957.09|6951.68|6951.68|0
1645622100000|2022-02-23 13:15:00|6952.81|6952.81|6954.39|6954.39|6955.32|6955.32|6950.9|6950.9|0
1645622400000|2022-02-23 13:20:00|6953.81|6953.81|6949.35|6949.35|6956.48|6956.48|6949.35|6949.35|0
1645622700000|2022-02-23 13:25:00|6948.86|6948.86|6945.42|6945.42|6948.86|6948.86|6944|6944|0
1645623000000|2022-02-23 13:30:00|6945.9|6945.9|6942.58|6942.58|6945.9|6945.9|6942.58|6942.58|0
1645623300000|2022-02-23 13:35:00|6942.09|6942.09|6944.9|6944.9|6945.61|6945.61|6942.09|6942.09|0
1645623600000|2022-02-23 13:40:00|6945.39|6945.39|6945.99|6945.99|6947.73|6947.73|6944.73|6944.73|0
1645623900000|2022-02-23 13:45:00|6945.7|6945.7|6944.23|6944.23|6946.94|6946.94|6944.23|6944.23|0
1645624200000|2022-02-23 13:50:00|6944.02|6944.02|6941.44|6941.44|6944.02|6944.02|6941.38|6941.38|0
1645624500000|2022-02-23 13:55:00|6940.7|6940.7|6946.36|6946.36|6946.36|6946.36|6940.7|6940.7|0
1645624800000|2022-02-23 14:00:00|6946.68|6946.68|6947.96|6947.96|6949.36|6949.36|6945.4|6945.4|0
1645625100000|2022-02-23 14:05:00|6947.64|6947.64|6950.86|6950.86|6951.17|6951.17|6945.26|6945.26|0
1645625400000|2022-02-23 14:10:00|6951.24|6951.24|6940.7|6940.7|6951.24|6951.24|6940.7|6940.7|0
1645625700000|2022-02-23 14:15:00|6940.31|6940.31|6943.34|6943.34|6945.3|6945.3|6940.31|6940.31|0
1645626000000|2022-02-23 14:20:00|6942.2|6942.2|6943.68|6943.68|6945.72|6945.72|6939.51|6939.51|0
1645626300000|2022-02-23 14:25:00|6943.32|6943.32|6941.43|6941.43|6943.32|6943.32|6939.07|6939.07|0
1645626600000|2022-02-23 14:30:00|6941.81|6941.81|6938.25|6938.25|6942.93|6942.93|6937.55|6937.55|0
1645626900000|2022-02-23 14:35:00|6938.56|6938.56|6939.53|6939.53|6939.53|6939.53|6932.83|6932.83|0
1645627200000|2022-02-23 14:40:00|6939.17|6939.17|6940.11|6940.11|6942.21|6942.21|6936.89|6936.89|0
1645627500000|2022-02-23 14:45:00|6940.29|6940.29|6937.72|6937.72|6943.28|6943.28|6935.75|6935.75|0
1645627800000|2022-02-23 14:50:00|6936.96|6936.96|6919.98|6919.98|6937.55|6937.55|6919.98|6919.98|0
1645628100000|2022-02-23 14:55:00|6918.44|6918.44|6908.18|6908.18|6923.11|6923.11|6908.18|6908.18|0
1645628400000|2022-02-23 15:00:00|6904.99|6904.99|6912.99|6912.99|6912.99|6912.99|6904.45|6904.45|0
1645628700000|2022-02-23 15:05:00|6912.63|6912.63|6900.16|6900.16|6912.63|6912.63|6896.89|6896.89|0
1645629000000|2022-02-23 15:10:00|6899.79|6899.79|6909.87|6909.87|6913.37|6913.37|6895.66|6895.66|0
1645629300000|2022-02-23 15:15:00|6909.11|6909.11|6898.28|6898.28|6909.11|6909.11|6896.32|6896.32|0
1645629600000|2022-02-23 15:20:00|6897.32|6897.32|6897.53|6897.53|6906.26|6906.26|6895.17|6895.17|0
1645629900000|2022-02-23 15:25:00|6897.84|6897.84|6885.15|6885.15|6898.61|6898.61|6878.77|6878.77|0
1645630200000|2022-02-23 15:30:00|6884.94|6884.94|6888.09|6888.09|6888.09|6888.09|6879.76|6879.76|0
1645630500000|2022-02-23 15:35:00|6888.41|6888.41|6891.61|6891.61|6897.88|6897.88|6888.41|6888.41|0
1645630800000|2022-02-23 15:40:00|6891.93|6891.93|6880.85|6880.85|6891.93|6891.93|6879.47|6879.47|0
1645631100000|2022-02-23 15:45:00|6881.17|6881.17|6879.39|6879.39|6885.95|6885.95|6879.39|6879.39|0
1645631400000|2022-02-23 15:50:00|6879.2|6879.2|6877.65|6877.65|6882.17|6882.17|6877.01|6877.01|0
1645631700000|2022-02-23 15:55:00|6877.36|6877.36|6880.37|6880.37|6885.58|6885.58|6875.92|6875.92|0
1645632000000|2022-02-23 16:00:00|6880.05|6880.05|6874.3|6874.3|6880.05|6880.05|6872.24|6872.24|0
1645632300000|2022-02-23 16:05:00|6874.66|6874.66|6861.98|6861.98|6874.66|6874.66|6860.22|6860.22|0
1645632600000|2022-02-23 16:10:00|6861.79|6861.79|6869.34|6869.34|6869.34|6869.34|6861.79|6861.79|0
1645632900000|2022-02-23 16:15:00|6870.05|6870.05|6869.95|6869.95|6870.41|6870.41|6865.79|6865.79|0
1645633200000|2022-02-23 16:20:00|6869.59|6869.59|6864.44|6864.44|6871.21|6871.21|6860.76|6860.76|0
1645633500000|2022-02-23 16:25:00|6864.26|6864.26|6867.19|6867.19|6867.31|6867.31|6861.74|6861.74|0
1645690500000|2022-02-24 08:15:00|6598.42|6598.42|6650.83|6650.83|6650.83|6650.83|6596.29|6596.29|0
1645690800000|2022-02-24 08:20:00|6652.25|6652.25|6651.63|6651.63|6659.78|6659.78|6639.47|6639.47|0
1645691100000|2022-02-24 08:25:00|6651.27|6651.27|6656.43|6656.43|6662.32|6662.32|6647.38|6647.38|0
1645691400000|2022-02-24 08:30:00|6655.66|6655.66|6670.07|6670.07|6671.3|6671.3|6649.87|6649.87|0
1645691700000|2022-02-24 08:35:00|6670.39|6670.39|6654.68|6654.68|6671.61|6671.61|6638.59|6638.59|0
1645692000000|2022-02-24 08:40:00|6653.92|6653.92|6651.94|6651.94|6654.71|6654.71|6623.42|6623.42|0
1645692300000|2022-02-24 08:45:00|6652.58|6652.58|6645.76|6645.76|6661.39|6661.39|6642.36|6642.36|0
1645692600000|2022-02-24 08:50:00|6644.34|6644.34|6642.96|6642.96|6654.53|6654.53|6639.49|6639.49|0
1645692900000|2022-02-24 08:55:00|6643.6|6643.6|6664.27|6664.27|6666.11|6666.11|6643.6|6643.6|0
1645693200000|2022-02-24 09:00:00|6663.13|6663.13|6671.68|6671.68|6674|6674|6652.11|6652.11|0
1645693500000|2022-02-24 09:05:00|6670.97|6670.97|6706.99|6706.99|6712.72|6712.72|6667.52|6667.52|0
1645693800000|2022-02-24 09:10:00|6707.35|6707.35|6693.65|6693.65|6708.8|6708.8|6688.26|6688.26|0
1645694100000|2022-02-24 09:15:00|6694.59|6694.59|6680.6|6680.6|6696.29|6696.29|6675.34|6675.34|0
1645694400000|2022-02-24 09:20:00|6680.24|6680.24|6698.85|6698.85|6706.05|6706.05|6678.62|6678.62|0
1645694700000|2022-02-24 09:25:00|6699.14|6699.14|6676.2|6676.2|6699.14|6699.14|6676.13|6676.13|0
1645695000000|2022-02-24 09:30:00|6677.19|6677.19|6676.94|6676.94|6687.13|6687.13|6672.32|6672.32|0
1645695300000|2022-02-24 09:35:00|6676.44|6676.44|6661.74|6661.74|6676.44|6676.44|6657.11|6657.11|0
1645695600000|2022-02-24 09:40:00|6662.7|6662.7|6654.6|6654.6|6672.18|6672.18|6650.69|6650.69|0
1645695900000|2022-02-24 09:45:00|6656.02|6656.02|6670.25|6670.25|6670.25|6670.25|6655.45|6655.45|0
1645696200000|2022-02-24 09:50:00|6670.96|6670.96|6646.5|6646.5|6672.96|6672.96|6646.5|6646.5|0
1645696500000|2022-02-24 09:55:00|6646.12|6646.12|6643.64|6643.64|6651.41|6651.41|6643.64|6643.64|0
1645696800000|2022-02-24 10:00:00|6642.57|6642.57|6628.73|6628.73|6643.59|6643.59|6626.5|6626.5|0
1645697100000|2022-02-24 10:05:00|6628.35|6628.35|6636.08|6636.08|6639.15|6639.15|6628.35|6628.35|0
1645697400000|2022-02-24 10:10:00|6636.83|6636.83|6619.48|6619.48|6637.54|6637.54|6618.16|6618.16|0
1645697700000|2022-02-24 10:15:00|6620.07|6620.07|6599.46|6599.46|6621.12|6621.12|6599.46|6599.46|0
1645698000000|2022-02-24 10:20:00|6598.82|6598.82|6576.84|6576.84|6600.3|6600.3|6573.25|6573.25|0
1645698300000|2022-02-24 10:25:00|6577.4|6577.4|6571.04|6571.04|6587.18|6587.18|6570.4|6570.4|0
1645698600000|2022-02-24 10:30:00|6570.46|6570.46|6576.92|6576.92|6579.12|6579.12|6566.44|6566.44|0
1645698900000|2022-02-24 10:35:00|6576.16|6576.16|6579.47|6579.47|6579.47|6579.47|6559.87|6559.87|0
1645699200000|2022-02-24 10:40:00|6580.74|6580.74|6579.95|6579.95|6584.87|6584.87|6579.39|6579.39|0
1645699500000|2022-02-24 10:45:00|6580.59|6580.59|6579.55|6579.55|6589.04|6589.04|6572.56|6572.56|0
1645699800000|2022-02-24 10:50:00|6581.65|6581.65|6575.43|6575.43|6582.64|6582.64|6570.62|6570.62|0
1645700100000|2022-02-24 10:55:00|6574.16|6574.16|6567.65|6567.65|6576.15|6576.15|6565.9|6565.9|0
1645700400000|2022-02-24 11:00:00|6568.03|6568.03|6547.02|6547.02|6568.03|6568.03|6543.29|6543.29|0
1645700700000|2022-02-24 11:05:00|6547.31|6547.31|6539.33|6539.33|6550.1|6550.1|6528.3|6528.3|0
1645701000000|2022-02-24 11:10:00|6539.01|6539.01|6535.17|6535.17|6539.01|6539.01|6526.35|6526.35|0
1645701300000|2022-02-24 11:15:00|6534.79|6534.79|6534.35|6534.35|6538.62|6538.62|6527.91|6527.91|0
1645701600000|2022-02-24 11:20:00|6534.94|6534.94|6552.25|6552.25|6559.84|6559.84|6534.94|6534.94|0
1645701900000|2022-02-24 11:25:00|6551.87|6551.87|6534.03|6534.03|6554.63|6554.63|6531.26|6531.26|0
1645702200000|2022-02-24 11:30:00|6534.41|6534.41|6517.42|6517.42|6536.47|6536.47|6517.42|6517.42|0
1645702500000|2022-02-24 11:35:00|6517.06|6517.06|6513.11|6513.11|6517.58|6517.58|6508.47|6508.47|0
1645702800000|2022-02-24 11:40:00|6514.63|6514.63|6546.21|6546.21|6546.21|6546.21|6513.82|6513.82|0
1645703100000|2022-02-24 11:45:00|6544.78|6544.78|6546.79|6546.79|6552.57|6552.57|6537.56|6537.56|0
1645703400000|2022-02-24 11:50:00|6546.61|6546.61|6552.96|6552.96|6555.93|6555.93|6546.22|6546.22|0
1645703700000|2022-02-24 11:55:00|6552.58|6552.58|6566.05|6566.05|6566.05|6566.05|6552.58|6552.58|0
1645704000000|2022-02-24 12:00:00|6567.21|6567.21|6547.52|6547.52|6567.21|6567.21|6544.39|6544.39|0
1645704300000|2022-02-24 12:05:00|6546.56|6546.56|6535.69|6535.69|6546.66|6546.66|6534.92|6534.92|0
1645704600000|2022-02-24 12:10:00|6535.12|6535.12|6536.85|6536.85|6537.57|6537.57|6530.74|6530.74|0
1645704900000|2022-02-24 12:15:00|6536.64|6536.64|6539.33|6539.33|6543.68|6543.68|6536.64|6536.64|0
1645705200000|2022-02-24 12:20:00|6538.56|6538.56|6530.9|6530.9|6538.68|6538.68|6530.68|6530.68|0
1645705500000|2022-02-24 12:25:00|6530.18|6530.18|6528.38|6528.38|6532.6|6532.6|6525.74|6525.74|0
1645705800000|2022-02-24 12:30:00|6527.1|6527.1|6521.26|6521.26|6527.74|6527.74|6519.72|6519.72|0
1645706100000|2022-02-24 12:35:00|6521.07|6521.07|6514.17|6514.17|6521.07|6521.07|6512.34|6512.34|0
1645706400000|2022-02-24 12:40:00|6514.73|6514.73|6498.88|6498.88|6514.74|6514.74|6498|6498|0
1645706700000|2022-02-24 12:45:00|6496.6|6496.6|6495.92|6495.92|6500.52|6500.52|6489.89|6489.89|0
1645707000000|2022-02-24 12:50:00|6496.11|6496.11|6497.91|6497.91|6507.55|6507.55|6496.11|6496.11|0
1645707300000|2022-02-24 12:55:00|6497.53|6497.53|6502.32|6502.32|6502.85|6502.85|6493.73|6493.73|0
1645707600000|2022-02-24 13:00:00|6502.68|6502.68|6504.86|6504.86|6506.14|6506.14|6498.42|6498.42|0
1645707900000|2022-02-24 13:05:00|6506.28|6506.28|6503.57|6503.57|6509.85|6509.85|6503.57|6503.57|0
1645708200000|2022-02-24 13:10:00|6502.81|6502.81|6498.72|6498.72|6502.81|6502.81|6498.72|6498.72|0
1645708500000|2022-02-24 13:15:00|6498.34|6498.34|6489.07|6489.07|6498.34|6498.34|6484.83|6484.83|0
1645708800000|2022-02-24 13:20:00|6488.78|6488.78|6486.17|6486.17|6488.96|6488.96|6481.3|6481.3|0
1645709100000|2022-02-24 13:25:00|6486.55|6486.55|6487.11|6487.11|6490.29|6490.29|6484.2|6484.2|0
1645709400000|2022-02-24 13:30:00|6485.97|6485.97|6492.25|6492.25|6492.25|6492.25|6482.34|6482.34|0
1645709700000|2022-02-24 13:35:00|6491.96|6491.96|6503|6503|6506.43|6506.43|6490.48|6490.48|0
1645710000000|2022-02-24 13:40:00|6502.71|6502.71|6507.19|6507.19|6507.51|6507.51|6493.87|6493.87|0
1645710300000|2022-02-24 13:45:00|6507.54|6507.54|6517.53|6517.53|6518.89|6518.89|6505.67|6505.67|0
1645710600000|2022-02-24 13:50:00|6518.24|6518.24|6525.52|6525.52|6529.94|6529.94|6518.24|6518.24|0
1645710900000|2022-02-24 13:55:00|6526.23|6526.23|6493.09|6493.09|6527.3|6527.3|6493.09|6493.09|0
1645711200000|2022-02-24 14:00:00|6492.87|6492.87|6497.69|6497.69|6499.98|6499.98|6492.52|6492.52|0
1645711500000|2022-02-24 14:05:00|6497.3|6497.3|6494.96|6494.96|6503.17|6503.17|6494.96|6494.96|0
1645711800000|2022-02-24 14:10:00|6493.82|6493.82|6486.62|6486.62|6493.82|6493.82|6483.14|6483.14|0
1645712100000|2022-02-24 14:15:00|6486.3|6486.3|6499.23|6499.23|6499.58|6499.58|6486.11|6486.11|0
1645712400000|2022-02-24 14:20:00|6499.99|6499.99|6494.33|6494.33|6499.99|6499.99|6488.6|6488.6|0
1645712700000|2022-02-24 14:25:00|6494.62|6494.62|6493.91|6493.91|6504.48|6504.48|6493.91|6493.91|0
1645713000000|2022-02-24 14:30:00|6493.55|6493.55|6503.79|6503.79|6511.88|6511.88|6491.05|6491.05|0
1645713300000|2022-02-24 14:35:00|6504.17|6504.17|6525.51|6525.51|6525.51|6525.51|6498.41|6498.41|0
1645713600000|2022-02-24 14:40:00|6526.15|6526.15|6514.36|6514.36|6527.14|6527.14|6509.63|6509.63|0
1645713900000|2022-02-24 14:45:00|6513.65|6513.65|6513.7|6513.7|6514.96|6514.96|6501.16|6501.16|0
1645714200000|2022-02-24 14:50:00|6514.08|6514.08|6514.55|6514.55|6531.74|6531.74|6514.08|6514.08|0
1645714500000|2022-02-24 14:55:00|6515.04|6515.04|6520.02|6520.02|6520.02|6520.02|6504|6504|0
1645714800000|2022-02-24 15:00:00|6519.64|6519.64|6519.36|6519.36|6520.36|6520.36|6508.6|6508.6|0
1645715100000|2022-02-24 15:05:00|6519.18|6519.18|6513.7|6513.7|6519.18|6519.18|6506.02|6506.02|0
1645715400000|2022-02-24 15:10:00|6514.05|6514.05|6527.31|6527.31|6527.69|6527.69|6507.79|6507.79|0
1645715700000|2022-02-24 15:15:00|6526.93|6526.93|6509.34|6509.34|6527.12|6527.12|6498.16|6498.16|0
1645716000000|2022-02-24 15:20:00|6509.66|6509.66|6490.79|6490.79|6531.56|6531.56|6484.71|6484.71|0
1645716300000|2022-02-24 15:25:00|6490.08|6490.08|6465.77|6465.77|6496.41|6496.41|6465.22|6465.22|0
1645716600000|2022-02-24 15:30:00|6465.58|6465.58|6471.14|6471.14|6471.33|6471.33|6446.39|6446.39|0
1645716900000|2022-02-24 15:35:00|6470.85|6470.85|6457.78|6457.78|6473.94|6473.94|6450.37|6450.37|0
1645717200000|2022-02-24 15:40:00|6457.28|6457.28|6460.55|6460.55|6467.54|6467.54|6445.41|6445.41|0
1645717500000|2022-02-24 15:45:00|6462.15|6462.15|6477.16|6477.16|6481.23|6481.23|6462.15|6462.15|0
1645717800000|2022-02-24 15:50:00|6476.8|6476.8|6479.12|6479.12|6481.39|6481.39|6467.44|6467.44|0
1645718100000|2022-02-24 15:55:00|6480.54|6480.54|6471.11|6471.11|6488.82|6488.82|6470.87|6470.87|0
1645718400000|2022-02-24 16:00:00|6470.82|6470.82|6459.15|6459.15|6479.37|6479.37|6453.7|6453.7|0
1645718700000|2022-02-24 16:05:00|6458.51|6458.51|6465.21|6465.21|6465.23|6465.23|6453.41|6453.41|0
1645719000000|2022-02-24 16:10:00|6464.89|6464.89|6458.39|6458.39|6465.38|6465.38|6451.75|6451.75|0
1645719300000|2022-02-24 16:15:00|6457.38|6457.38|6452.19|6452.19|6460.74|6460.74|6444.47|6444.47|0
1645719600000|2022-02-24 16:20:00|6452.54|6452.54|6445.88|6445.88|6456.22|6456.22|6443.49|6443.49|0
1645719900000|2022-02-24 16:25:00|6445.25|6445.25|6446.94|6446.94|6450.67|6450.67|6440.05|6440.05|0
1645776900000|2022-02-25 08:15:00|6518.56|6518.56|6516.58|6516.58|6529.13|6529.13|6507.96|6507.96|0
1645777200000|2022-02-25 08:20:00|6514.69|6514.69|6525.26|6525.26|6525.26|6525.26|6501.06|6501.06|0
1645777500000|2022-02-25 08:25:00|6525.83|6525.83|6536.73|6536.73|6541.26|6541.26|6515.67|6515.67|0
1645777800000|2022-02-25 08:30:00|6536.52|6536.52|6554.45|6554.45|6560.3|6560.3|6536.52|6536.52|0
1645778100000|2022-02-25 08:35:00|6553.87|6553.87|6545.47|6545.47|6556.21|6556.21|6536.49|6536.49|0
1645778400000|2022-02-25 08:40:00|6545.76|6545.76|6544.37|6544.37|6548.77|6548.77|6537.21|6537.21|0
1645778700000|2022-02-25 08:45:00|6545.42|6545.42|6546.15|6546.15|6550.46|6550.46|6540.05|6540.05|0
1645779000000|2022-02-25 08:50:00|6546.34|6546.34|6548.34|6548.34|6565.62|6565.62|6545.05|6545.05|0
1645779300000|2022-02-25 08:55:00|6548.84|6548.84|6540.87|6540.87|6553.74|6553.74|6539.43|6539.43|0
1645779600000|2022-02-25 09:00:00|6541.86|6541.86|6520.57|6520.57|6544.25|6544.25|6519.81|6519.81|0
1645779900000|2022-02-25 09:05:00|6520.38|6520.38|6512.52|6512.52|6521.85|6521.85|6506.77|6506.77|0
1645780200000|2022-02-25 09:10:00|6511.56|6511.56|6507.17|6507.17|6511.56|6511.56|6498.78|6498.78|0
1645780500000|2022-02-25 09:15:00|6507.54|6507.54|6527.95|6527.95|6534.68|6534.68|6507.54|6507.54|0
1645780800000|2022-02-25 09:20:00|6527.45|6527.45|6522.31|6522.31|6527.95|6527.95|6520.55|6520.55|0
1645781100000|2022-02-25 09:25:00|6521.32|6521.32|6530.35|6530.35|6530.35|6530.35|6517.2|6517.2|0
1645781400000|2022-02-25 09:30:00|6530.99|6530.99|6531.4|6531.4|6536.43|6536.43|6523.19|6523.19|0
1645781700000|2022-02-25 09:35:00|6531.69|6531.69|6529|6529|6533.95|6533.95|6527.13|6527.13|0
1645782000000|2022-02-25 09:40:00|6529.49|6529.49|6529.58|6529.58|6531.01|6531.01|6525.7|6525.7|0
1645782300000|2022-02-25 09:45:00|6529.29|6529.29|6524.9|6524.9|6535.86|6535.86|6524.32|6524.32|0
1645782600000|2022-02-25 09:50:00|6525.09|6525.09|6523.03|6523.03|6528.15|6528.15|6520.33|6520.33|0
1645782900000|2022-02-25 09:55:00|6524.65|6524.65|6526.53|6526.53|6530.45|6530.45|6524.16|6524.16|0
1645783200000|2022-02-25 10:00:00|6526.89|6526.89|6530.78|6530.78|6532.57|6532.57|6522.07|6522.07|0
1645783500000|2022-02-25 10:05:00|6531.28|6531.28|6538.97|6538.97|6546.41|6546.41|6531.28|6531.28|0
1645783800000|2022-02-25 10:10:00|6539.46|6539.46|6543.98|6543.98|6543.98|6543.98|6531.05|6531.05|0
1645784100000|2022-02-25 10:15:00|6544.69|6544.69|6544.42|6544.42|6551.65|6551.65|6542.14|6542.14|0
1645784400000|2022-02-25 10:20:00|6545.01|6545.01|6560.38|6560.38|6560.38|6560.38|6545.01|6545.01|0
1645784700000|2022-02-25 10:25:00|6560.73|6560.73|6551.03|6551.03|6560.76|6560.76|6551.03|6551.03|0
1645785000000|2022-02-25 10:30:00|6551.61|6551.61|6545.95|6545.95|6553.83|6553.83|6542.92|6542.92|0
1645785300000|2022-02-25 10:35:00|6546.24|6546.24|6564.69|6564.69|6566.53|6566.53|6546.24|6546.24|0
1645785600000|2022-02-25 10:40:00|6564.33|6564.33|6554.2|6554.2|6564.33|6564.33|6551.16|6551.16|0
1645785900000|2022-02-25 10:45:00|6553.84|6553.84|6562.42|6562.42|6562.42|6562.42|6552.6|6552.6|0
1645786200000|2022-02-25 10:50:00|6562.13|6562.13|6564.26|6564.26|6564.75|6564.75|6559.8|6559.8|0
1645786500000|2022-02-25 10:55:00|6564.89|6564.89|6571.96|6571.96|6571.96|6571.96|6562.03|6562.03|0
1645786800000|2022-02-25 11:00:00|6571.64|6571.64|6554.31|6554.31|6573.89|6573.89|6553.99|6553.99|0
1645787100000|2022-02-25 11:05:00|6554.67|6554.67|6544.12|6544.12|6554.67|6554.67|6542.49|6542.49|0
1645787400000|2022-02-25 11:10:00|6543.83|6543.83|6549.58|6549.58|6551.41|6551.41|6543.34|6543.34|0
1645787700000|2022-02-25 11:15:00|6549.08|6549.08|6556.28|6556.28|6556.28|6556.28|6549.08|6549.08|0
1645788000000|2022-02-25 11:20:00|6556.63|6556.63|6563.91|6563.91|6565.23|6565.23|6556.63|6556.63|0
1645788300000|2022-02-25 11:25:00|6563.55|6563.55|6584.06|6584.06|6584.63|6584.63|6561.69|6561.69|0
1645788600000|2022-02-25 11:30:00|6585.13|6585.13|6589.57|6589.57|6589.57|6589.57|6581.82|6581.82|0
1645788900000|2022-02-25 11:35:00|6588.86|6588.86|6601.4|6601.4|6601.4|6601.4|6588.17|6588.17|0
1645789200000|2022-02-25 11:40:00|6601.77|6601.77|6594.82|6594.82|6604.51|6604.51|6593.73|6593.73|0
1645789500000|2022-02-25 11:45:00|6595.2|6595.2|6598.06|6598.06|6608.31|6608.31|6587.47|6587.47|0
1645789800000|2022-02-25 11:50:00|6597.34|6597.34|6593.97|6593.97|6597.44|6597.44|6590.87|6590.87|0
1645790100000|2022-02-25 11:55:00|6594.46|6594.46|6597.68|6597.68|6600.53|6600.53|6594.46|6594.46|0
1645790400000|2022-02-25 12:00:00|6597.97|6597.97|6608.13|6608.13|6608.32|6608.32|6595.46|6595.46|0
1645790700000|2022-02-25 12:05:00|6608.89|6608.89|6616.16|6616.16|6617.33|6617.33|6608.49|6608.49|0
1645791000000|2022-02-25 12:10:00|6615.58|6615.58|6617.4|6617.4|6617.69|6617.69|6613.76|6613.76|0
1645791300000|2022-02-25 12:15:00|6617.69|6617.69|6626.08|6626.08|6626.08|6626.08|6617.4|6617.4|0
1645791600000|2022-02-25 12:20:00|6625.44|6625.44|6630.53|6630.53|6630.53|6630.53|6624.8|6624.8|0
1645791900000|2022-02-25 12:25:00|6630.24|6630.24|6634.04|6634.04|6635.53|6635.53|6630.24|6630.24|0
1645792200000|2022-02-25 12:30:00|6634.63|6634.63|6635.95|6635.95|6638.37|6638.37|6633.1|6633.1|0
1645792500000|2022-02-25 12:35:00|6635.24|6635.24|6637.19|6637.19|6637.19|6637.19|6631|6631|0
1645792800000|2022-02-25 12:40:00|6637.48|6637.48|6642.82|6642.82|6643.41|6643.41|6633.81|6633.81|0
1645793100000|2022-02-25 12:45:00|6643.33|6643.33|6640|6640|6643.53|6643.53|6640|6640|0
1645793400000|2022-02-25 12:50:00|6639.71|6639.71|6660.51|6660.51|6660.51|6660.51|6639.71|6639.71|0
1645793700000|2022-02-25 12:55:00|6661.01|6661.01|6671.77|6671.77|6673.09|6673.09|6661.01|6661.01|0
1645794000000|2022-02-25 13:00:00|6671.42|6671.42|6654.85|6654.85|6671.91|6671.91|6651.71|6651.71|0
1645794300000|2022-02-25 13:05:00|6656.15|6656.15|6657.06|6657.06|6661.65|6661.65|6653.19|6653.19|0
1645794600000|2022-02-25 13:10:00|6657.82|6657.82|6657.3|6657.3|6658.8|6658.8|6652.44|6652.44|0
1645794900000|2022-02-25 13:15:00|6657.49|6657.49|6661.94|6661.94|6661.94|6661.94|6652.9|6652.9|0
1645795200000|2022-02-25 13:20:00|6662.3|6662.3|6678.63|6678.63|6678.63|6678.63|6662.3|6662.3|0
1645795500000|2022-02-25 13:25:00|6677.56|6677.56|6672.01|6672.01|6677.56|6677.56|6666.81|6666.81|0
1645795800000|2022-02-25 13:30:00|6671.65|6671.65|6681.29|6681.29|6681.29|6681.29|6670.95|6670.95|0
1645796100000|2022-02-25 13:35:00|6681|6681|6689.05|6689.05|6692.42|6692.42|6680.71|6680.71|0
1645796400000|2022-02-25 13:40:00|6689.37|6689.37|6684.44|6684.44|6698|6698|6681.13|6681.13|0
1645796700000|2022-02-25 13:45:00|6685.01|6685.01|6683.88|6683.88|6688.79|6688.79|6681.48|6681.48|0
1645797000000|2022-02-25 13:50:00|6681.74|6681.74|6680.53|6680.53|6684.23|6684.23|6680.53|6680.53|0
1645797300000|2022-02-25 13:55:00|6681.17|6681.17|6688.4|6688.4|6691.37|6691.37|6680.13|6680.13|0
1645797600000|2022-02-25 14:00:00|6688.04|6688.04|6692.12|6692.12|6692.41|6692.41|6682.41|6682.41|0
1645797900000|2022-02-25 14:05:00|6692.71|6692.71|6686.16|6686.16|6694.03|6694.03|6685.63|6685.63|0
1645798200000|2022-02-25 14:10:00|6686.45|6686.45|6690.74|6690.74|6692.4|6692.4|6684.82|6684.82|0
1645798500000|2022-02-25 14:15:00|6691.33|6691.33|6688.74|6688.74|6692.84|6692.84|6684.42|6684.42|0
1645798800000|2022-02-25 14:20:00|6688.92|6688.92|6697.18|6697.18|6698.89|6698.89|6687.12|6687.12|0
1645799100000|2022-02-25 14:25:00|6696.82|6696.82|6689.25|6689.25|6696.82|6696.82|6686.29|6686.29|0
1645799400000|2022-02-25 14:30:00|6689.57|6689.57|6704.38|6704.38|6705.67|6705.67|6689.24|6689.24|0
1645799700000|2022-02-25 14:35:00|6704.02|6704.02|6694.88|6694.88|6704.02|6704.02|6691.8|6691.8|0
1645800000000|2022-02-25 14:40:00|6694.53|6694.53|6689.72|6689.72|6701.39|6701.39|6688.25|6688.25|0
1645800300000|2022-02-25 14:45:00|6690.16|6690.16|6699.31|6699.31|6703.52|6703.52|6690.16|6690.16|0
1645800600000|2022-02-25 14:50:00|6699.69|6699.69|6702.24|6702.24|6703.13|6703.13|6696.42|6696.42|0
1645800900000|2022-02-25 14:55:00|6703.41|6703.41|6691.4|6691.4|6706.55|6706.55|6689.53|6689.53|0
1645801200000|2022-02-25 15:00:00|6690.69|6690.69|6682.55|6682.55|6692.21|6692.21|6676.82|6676.82|0
1645801500000|2022-02-25 15:05:00|6682.84|6682.84|6694.78|6694.78|6694.78|6694.78|6682.25|6682.25|0
1645801800000|2022-02-25 15:10:00|6692.13|6692.13|6687.91|6687.91|6700.98|6700.98|6683.55|6683.55|0
1645802100000|2022-02-25 15:15:00|6687.73|6687.73|6690.85|6690.85|6691.33|6691.33|6683.25|6683.25|0
1645802400000|2022-02-25 15:20:00|6690.36|6690.36|6703.29|6703.29|6704.31|6704.31|6687.54|6687.54|0
1645802700000|2022-02-25 15:25:00|6703.47|6703.47|6713.86|6713.86|6713.86|6713.86|6699.79|6699.79|0
1645803000000|2022-02-25 15:30:00|6713.28|6713.28|6719.28|6719.28|6722.63|6722.63|6712.35|6712.35|0
1645803300000|2022-02-25 15:35:00|6718.33|6718.33|6720.5|6720.5|6721.31|6721.31|6710.38|6710.38|0
1645803600000|2022-02-25 15:40:00|6721.21|6721.21|6733.19|6733.19|6733.19|6733.19|6721.21|6721.21|0
1645803900000|2022-02-25 15:45:00|6733.77|6733.77|6723.51|6723.51|6733.77|6733.77|6723.32|6723.32|0
1645804200000|2022-02-25 15:50:00|6722.75|6722.75|6724.96|6724.96|6726.67|6726.67|6718.83|6718.83|0
1645804500000|2022-02-25 15:55:00|6724.58|6724.58|6719.04|6719.04|6730.87|6730.87|6718.59|6718.59|0
1645804800000|2022-02-25 16:00:00|6719.53|6719.53|6723.02|6723.02|6724.72|6724.72|6714.12|6714.12|0
1645805100000|2022-02-25 16:05:00|6723.51|6723.51|6724.75|6724.75|6729.05|6729.05|6721.66|6721.66|0
1645805400000|2022-02-25 16:10:00|6724.56|6724.56|6731.06|6731.06|6734.36|6734.36|6722.51|6722.51|0
1645805700000|2022-02-25 16:15:00|6730.56|6730.56|6738.08|6738.08|6738.7|6738.7|6728.26|6728.26|0
1645806000000|2022-02-25 16:20:00|6737.59|6737.59|6733.54|6733.54|6737.94|6737.94|6731.92|6731.92|0
1645806300000|2022-02-25 16:25:00|6733.35|6733.35|6727.1|6727.1|6736.7|6736.7|6722.99|6722.99|0
1646036100000|2022-02-28 08:15:00|6657.76|6657.76|6648.44|6648.44|6663.78|6663.78|6646.91|6646.91|0
1646036400000|2022-02-28 08:20:00|6648.93|6648.93|6631.33|6631.33|6650.91|6650.91|6627.75|6627.75|0
1646036700000|2022-02-28 08:25:00|6631.96|6631.96|6630.21|6630.21|6641.74|6641.74|6621.71|6621.71|0
1646037000000|2022-02-28 08:30:00|6629.14|6629.14|6611.67|6611.67|6634.38|6634.38|6608.7|6608.7|0
1646037300000|2022-02-28 08:35:00|6615.13|6615.13|6602.31|6602.31|6627.47|6627.47|6602.31|6602.31|0
1646037600000|2022-02-28 08:40:00|6600.03|6600.03|6604.32|6604.32|6606.81|6606.81|6591.48|6591.48|0
1646037900000|2022-02-28 08:45:00|6603.96|6603.96|6608.5|6608.5|6614.75|6614.75|6598.28|6598.28|0
1646038200000|2022-02-28 08:50:00|6608.14|6608.14|6605.21|6605.21|6616.82|6616.82|6602.06|6602.06|0
1646038500000|2022-02-28 08:55:00|6605.53|6605.53|6599.94|6599.94|6615.03|6615.03|6599.94|6599.94|0
1646038800000|2022-02-28 09:00:00|6600.94|6600.94|6601.15|6601.15|6607.3|6607.3|6593.45|6593.45|0
1646039100000|2022-02-28 09:05:00|6602.64|6602.64|6624.79|6624.79|6626.98|6626.98|6601.15|6601.15|0
1646039400000|2022-02-28 09:10:00|6624.29|6624.29|6627.38|6627.38|6627.73|6627.73|6618.65|6618.65|0
1646039700000|2022-02-28 09:15:00|6627.02|6627.02|6622.33|6622.33|6633.5|6633.5|6622.33|6622.33|0
1646040000000|2022-02-28 09:20:00|6623.2|6623.2|6614.61|6614.61|6626.43|6626.43|6610.23|6610.23|0
1646040300000|2022-02-28 09:25:00|6614.93|6614.93|6624.8|6624.8|6627.57|6627.57|6611.33|6611.33|0
1646040600000|2022-02-28 09:30:00|6623.65|6623.65|6628.4|6628.4|6634.57|6634.57|6617|6617|0
1646040900000|2022-02-28 09:35:00|6627.77|6627.77|6627.16|6627.16|6630.62|6630.62|6620.53|6620.53|0
1646041200000|2022-02-28 09:40:00|6625.68|6625.68|6627.42|6627.42|6636.65|6636.65|6623.75|6623.75|0
1646041500000|2022-02-28 09:45:00|6627.99|6627.99|6629.62|6629.62|6633.65|6633.65|6627.54|6627.54|0
1646041800000|2022-02-28 09:50:00|6628.2|6628.2|6625.39|6625.39|6633.78|6633.78|6624.48|6624.48|0
1646042100000|2022-02-28 09:55:00|6625.88|6625.88|6630.08|6630.08|6638.89|6638.89|6624.39|6624.39|0
1646042400000|2022-02-28 10:00:00|6630.37|6630.37|6640.13|6640.13|6641.35|6641.35|6627.52|6627.52|0
1646042700000|2022-02-28 10:05:00|6638.71|6638.71|6626.59|6626.59|6641.91|6641.91|6626.59|6626.59|0
1646043000000|2022-02-28 10:10:00|6627.09|6627.09|6608.9|6608.9|6628.08|6628.08|6608.9|6608.9|0
1646043300000|2022-02-28 10:15:00|6609.89|6609.89|6592.5|6592.5|6609.89|6609.89|6592.5|6592.5|0
1646043600000|2022-02-28 10:20:00|6593.49|6593.49|6583.02|6583.02|6594.97|6594.97|6581.47|6581.47|0
1646043900000|2022-02-28 10:25:00|6583.33|6583.33|6586.42|6586.42|6587.2|6587.2|6581.64|6581.64|0
1646044200000|2022-02-28 10:30:00|6586.92|6586.92|6591.09|6591.09|6593.96|6593.96|6578.35|6578.35|0
1646044500000|2022-02-28 10:35:00|6590.77|6590.77|6589.97|6589.97|6590.83|6590.83|6580.82|6580.82|0
1646044800000|2022-02-28 10:40:00|6591.45|6591.45|6601.01|6601.01|6601.01|6601.01|6586.19|6586.19|0
1646045100000|2022-02-28 10:45:00|6601.3|6601.3|6613.45|6613.45|6616.64|6616.64|6601.3|6601.3|0
1646045400000|2022-02-28 10:50:00|6614.51|6614.51|6615.38|6615.38|6617.72|6617.72|6609.35|6609.35|0
1646045700000|2022-02-28 10:55:00|6616.33|6616.33|6626.65|6626.65|6627.99|6627.99|6615.63|6615.63|0
1646046000000|2022-02-28 11:00:00|6626.97|6626.97|6630.26|6630.26|6640.15|6640.15|6624.78|6624.78|0
1646046300000|2022-02-28 11:05:00|6630.76|6630.76|6610.93|6610.93|6632.84|6632.84|6610.93|6610.93|0
1646046600000|2022-02-28 11:10:00|6610.64|6610.64|6610.2|6610.2|6615.97|6615.97|6605.96|6605.96|0
1646046900000|2022-02-28 11:15:00|6610.7|6610.7|6588.06|6588.06|6611.02|6611.02|6588.06|6588.06|0
1646047200000|2022-02-28 11:20:00|6588.44|6588.44|6590.03|6590.03|6592.37|6592.37|6584.77|6584.77|0
1646047500000|2022-02-28 11:25:00|6590.99|6590.99|6585.65|6585.65|6591.1|6591.1|6583.55|6583.55|0
1646047800000|2022-02-28 11:30:00|6586.14|6586.14|6597.39|6597.39|6598.09|6598.09|6586.14|6586.14|0
1646048100000|2022-02-28 11:35:00|6597.89|6597.89|6610.43|6610.43|6614.31|6614.31|6597.89|6597.89|0
1646048400000|2022-02-28 11:40:00|6610.07|6610.07|6605.6|6605.6|6610.07|6610.07|6599.75|6599.75|0
1646048700000|2022-02-28 11:45:00|6605.23|6605.23|6610.55|6610.55|6612.93|6612.93|6601.8|6601.8|0
1646049000000|2022-02-28 11:50:00|6610.84|6610.84|6601.8|6601.8|6611.83|6611.83|6600.71|6600.71|0
1646049300000|2022-02-28 11:55:00|6603.32|6603.32|6599.66|6599.66|6608.32|6608.32|6599.66|6599.66|0
1646049600000|2022-02-28 12:00:00|6599.02|6599.02|6599.81|6599.81|6605.69|6605.69|6599.02|6599.02|0
1646049900000|2022-02-28 12:05:00|6600.16|6600.16|6600.05|6600.05|6602.79|6602.79|6595.9|6595.9|0
1646050200000|2022-02-28 12:10:00|6599.41|6599.41|6604.57|6604.57|6606.26|6606.26|6597.34|6597.34|0
1646050500000|2022-02-28 12:15:00|6603.93|6603.93|6606.18|6606.18|6614.69|6614.69|6603.44|6603.44|0
1646050800000|2022-02-28 12:20:00|6606.55|6606.55|6614.77|6614.77|6615.28|6615.28|6605.65|6605.65|0
1646051100000|2022-02-28 12:25:00|6615.76|6615.76|6611.35|6611.35|6615.76|6615.76|6607.26|6607.26|0
1646051400000|2022-02-28 12:30:00|6611.73|6611.73|6622.36|6622.36|6622.36|6622.36|6611.73|6611.73|0
1646051700000|2022-02-28 12:35:00|6621.37|6621.37|6626.94|6626.94|6631.13|6631.13|6619.33|6619.33|0
1646052000000|2022-02-28 12:40:00|6626.44|6626.44|6620.09|6620.09|6629.3|6629.3|6618.73|6618.73|0
1646052300000|2022-02-28 12:45:00|6619.59|6619.59|6624.59|6624.59|6627.11|6627.11|6615.38|6615.38|0
1646052600000|2022-02-28 12:50:00|6624.24|6624.24|6629.2|6629.2|6629.2|6629.2|6623.03|6623.03|0
1646052900000|2022-02-28 12:55:00|6628.88|6628.88|6612.49|6612.49|6628.88|6628.88|6609.74|6609.74|0
1646053200000|2022-02-28 13:00:00|6612.81|6612.81|6614.66|6614.66|6617.74|6617.74|6609.61|6609.61|0
1646053500000|2022-02-28 13:05:00|6614.95|6614.95|6614.3|6614.3|6615.26|6615.26|6610.73|6610.73|0
1646053800000|2022-02-28 13:10:00|6614.87|6614.87|6615.14|6615.14|6618.29|6618.29|6612.5|6612.5|0
1646054100000|2022-02-28 13:15:00|6613.66|6613.66|6601.02|6601.02|6614.15|6614.15|6601.02|6601.02|0
1646054400000|2022-02-28 13:20:00|6600.38|6600.38|6601.77|6601.77|6603.81|6603.81|6597.61|6597.61|0
1646054700000|2022-02-28 13:25:00|6601.42|6601.42|6608.96|6608.96|6608.96|6608.96|6601.42|6601.42|0
1646055000000|2022-02-28 13:30:00|6609.32|6609.32|6598.21|6598.21|6612.44|6612.44|6596.19|6596.19|0
1646055300000|2022-02-28 13:35:00|6598.59|6598.59|6601.36|6601.36|6609.11|6609.11|6597.95|6597.95|0
1646055600000|2022-02-28 13:40:00|6601.04|6601.04|6590.45|6590.45|6605.15|6605.15|6588.79|6588.79|0
1646055900000|2022-02-28 13:45:00|6591.32|6591.32|6588.73|6588.73|6600.68|6600.68|6588.73|6588.73|0
1646056200000|2022-02-28 13:50:00|6589.05|6589.05|6587.54|6587.54|6596.03|6596.03|6585.95|6585.95|0
1646056500000|2022-02-28 13:55:00|6586.55|6586.55|6576.05|6576.05|6589.86|6589.86|6576.05|6576.05|0
1646056800000|2022-02-28 14:00:00|6574.98|6574.98|6588.25|6588.25|6588.45|6588.45|6574.98|6574.98|0
1646057100000|2022-02-28 14:05:00|6588.74|6588.74|6589.92|6589.92|6595.79|6595.79|6587.26|6587.26|0
1646057400000|2022-02-28 14:10:00|6590.91|6590.91|6585.43|6585.43|6597.5|6597.5|6585.43|6585.43|0
1646057700000|2022-02-28 14:15:00|6586.42|6586.42|6594.73|6594.73|6597.67|6597.67|6586.42|6586.42|0
1646058000000|2022-02-28 14:20:00|6595.04|6595.04|6591.81|6591.81|6596.37|6596.37|6591.01|6591.01|0
1646058300000|2022-02-28 14:25:00|6591.32|6591.32|6594.16|6594.16|6599.38|6599.38|6589.95|6589.95|0
1646058600000|2022-02-28 14:30:00|6594.48|6594.48|6585.87|6585.87|6611.47|6611.47|6582.2|6582.2|0
1646058900000|2022-02-28 14:35:00|6586.16|6586.16|6577.32|6577.32|6590.42|6590.42|6576.15|6576.15|0
1646059200000|2022-02-28 14:40:00|6576.33|6576.33|6577.75|6577.75|6577.81|6577.81|6567.5|6567.5|0
1646059500000|2022-02-28 14:45:00|6577.4|6577.4|6585.03|6585.03|6592.84|6592.84|6577.4|6577.4|0
1646059800000|2022-02-28 14:50:00|6583.55|6583.55|6580.23|6580.23|6587.96|6587.96|6580.23|6580.23|0
1646060100000|2022-02-28 14:55:00|6580.59|6580.59|6589.97|6589.97|6589.97|6589.97|6580.59|6580.59|0
1646060400000|2022-02-28 15:00:00|6590.33|6590.33|6574.73|6574.73|6595.47|6595.47|6574.73|6574.73|0
1646060700000|2022-02-28 15:05:00|6575.04|6575.04|6569.27|6569.27|6577.13|6577.13|6568.24|6568.24|0
1646061000000|2022-02-28 15:10:00|6568.28|6568.28|6560.83|6560.83|6572.76|6572.76|6551.64|6551.64|0
1646061300000|2022-02-28 15:15:00|6561.78|6561.78|6563.4|6563.4|6567.75|6567.75|6556.59|6556.59|0
1646061600000|2022-02-28 15:20:00|6563.76|6563.76|6585.52|6585.52|6585.71|6585.71|6563.76|6563.76|0
1646061900000|2022-02-28 15:25:00|6585.71|6585.71|6592.67|6592.67|6595.78|6595.78|6578.98|6578.98|0
1646062200000|2022-02-28 15:30:00|6593.02|6593.02|6611.81|6611.81|6618.64|6618.64|6591.73|6591.73|0
1646062500000|2022-02-28 15:35:00|6612.13|6612.13|6608.91|6608.91|6614.9|6614.9|6606.08|6606.08|0
1646062800000|2022-02-28 15:40:00|6609.22|6609.22|6610.89|6610.89|6614.63|6614.63|6608.73|6608.73|0
1646063100000|2022-02-28 15:45:00|6610.4|6610.4|6609.37|6609.37|6614.62|6614.62|6607.82|6607.82|0
1646063400000|2022-02-28 15:50:00|6609.07|6609.07|6611.79|6611.79|6613.51|6613.51|6606.29|6606.29|0
1646063700000|2022-02-28 15:55:00|6612.15|6612.15|6619.9|6619.9|6620.33|6620.33|6609.71|6609.71|0
1646064000000|2022-02-28 16:00:00|6620.08|6620.08|6620.65|6620.65|6622.3|6622.3|6616.99|6616.99|0
1646064300000|2022-02-28 16:05:00|6620.33|6620.33|6615.3|6615.3|6625.31|6625.31|6615.3|6615.3|0
1646064600000|2022-02-28 16:10:00|6614.92|6614.92|6612.18|6612.18|6618.93|6618.93|6611.27|6611.27|0
1646064900000|2022-02-28 16:15:00|6613.14|6613.14|6619.28|6619.28|6620.11|6620.11|6611.31|6611.31|0
1646065200000|2022-02-28 16:20:00|6619.57|6619.57|6618.85|6618.85|6622.09|6622.09|6617.34|6617.34|0
1646065500000|2022-02-28 16:25:00|6618.36|6618.36|6617.79|6617.79|6627.11|6627.11|6615.56|6615.56|0
1646122500000|2022-03-01 08:15:00|6586.49|6586.49|6561.58|6561.58|6586.49|6586.49|6555.95|6555.95|0
1646122800000|2022-03-01 08:20:00|6562.14|6562.14|6556.12|6556.12|6572.79|6572.79|6550.05|6550.05|0
1646123100000|2022-03-01 08:25:00|6555.77|6555.77|6562.01|6562.01|6565.39|6565.39|6542.79|6542.79|0
1646123400000|2022-03-01 08:30:00|6560.03|6560.03|6562.12|6562.12|6563.79|6563.79|6551.83|6551.83|0
1646123700000|2022-03-01 08:35:00|6563.39|6563.39|6556.28|6556.28|6565.68|6565.68|6551.99|6551.99|0
1646124000000|2022-03-01 08:40:00|6555.78|6555.78|6541.44|6541.44|6556.88|6556.88|6539.17|6539.17|0
1646124300000|2022-03-01 08:45:00|6545.4|6545.4|6547.99|6547.99|6557.31|6557.31|6543.04|6543.04|0
1646124600000|2022-03-01 08:50:00|6548.31|6548.31|6550.83|6550.83|6555.35|6555.35|6542.01|6542.01|0
1646124900000|2022-03-01 08:55:00|6550.27|6550.27|6540.96|6540.96|6550.27|6550.27|6540.6|6540.6|0
1646125200000|2022-03-01 09:00:00|6540.6|6540.6|6552.47|6552.47|6552.47|6552.47|6537.03|6537.03|0
1646125500000|2022-03-01 09:05:00|6553.11|6553.11|6536.48|6536.48|6555.19|6555.19|6533.68|6533.68|0
1646125800000|2022-03-01 09:10:00|6533.51|6533.51|6520.91|6520.91|6533.87|6533.87|6519.08|6519.08|0
1646126100000|2022-03-01 09:15:00|6519.92|6519.92|6526.38|6526.38|6530.14|6530.14|6518.17|6518.17|0
1646126400000|2022-03-01 09:20:00|6526|6526|6494.91|6494.91|6526|6526|6494.33|6494.33|0
1646126700000|2022-03-01 09:25:00|6495.27|6495.27|6496.82|6496.82|6500.04|6500.04|6491.08|6491.08|0
1646127000000|2022-03-01 09:30:00|6498.73|6498.73|6506.08|6506.08|6506.46|6506.46|6495|6495|0
1646127300000|2022-03-01 09:35:00|6508.06|6508.06|6496.42|6496.42|6509.41|6509.41|6494.62|6494.62|0
1646127600000|2022-03-01 09:40:00|6495.28|6495.28|6484.56|6484.56|6499.92|6499.92|6480.45|6480.45|0
1646127900000|2022-03-01 09:45:00|6484.06|6484.06|6492.98|6492.98|6496.18|6496.18|6482.67|6482.67|0
1646128200000|2022-03-01 09:50:00|6492.27|6492.27|6469.91|6469.91|6492.27|6492.27|6469.91|6469.91|0
1646128500000|2022-03-01 09:55:00|6470.79|6470.79|6476.9|6476.9|6477.62|6477.62|6467.59|6467.59|0
1646128800000|2022-03-01 10:00:00|6474.99|6474.99|6460.15|6460.15|6475.01|6475.01|6456.99|6456.99|0
1646129100000|2022-03-01 10:05:00|6460.47|6460.47|6454.02|6454.02|6463.79|6463.79|6454.02|6454.02|0
1646129400000|2022-03-01 10:10:00|6455.3|6455.3|6452.84|6452.84|6459.81|6459.81|6451.03|6451.03|0
1646129700000|2022-03-01 10:15:00|6453.83|6453.83|6466.93|6466.93|6470.29|6470.29|6451.86|6451.86|0
1646130000000|2022-03-01 10:20:00|6466.44|6466.44|6467.84|6467.84|6471.62|6471.62|6465.94|6465.94|0
1646130300000|2022-03-01 10:25:00|6467.46|6467.46|6462.77|6462.77|6470.94|6470.94|6460.58|6460.58|0
1646130600000|2022-03-01 10:30:00|6462.06|6462.06|6461.29|6461.29|6463.06|6463.06|6451.77|6451.77|0
1646130900000|2022-03-01 10:35:00|6463.2|6463.2|6454.99|6454.99|6463.71|6463.71|6450.16|6450.16|0
1646131200000|2022-03-01 10:40:00|6456.41|6456.41|6470.47|6470.47|6471.15|6471.15|6454.13|6454.13|0
1646131500000|2022-03-01 10:45:00|6469.76|6469.76|6476.49|6476.49|6476.49|6476.49|6467.8|6467.8|0
1646131800000|2022-03-01 10:50:00|6477.76|6477.76|6474.65|6474.65|6478.48|6478.48|6473.71|6473.71|0
1646132100000|2022-03-01 10:55:00|6474.33|6474.33|6464.68|6464.68|6474.83|6474.83|6463.97|6463.97|0
1646132400000|2022-03-01 11:00:00|6464.3|6464.3|6456.33|6456.33|6464.3|6464.3|6450.41|6450.41|0
1646132700000|2022-03-01 11:05:00|6456.01|6456.01|6445.83|6445.83|6459.52|6459.52|6445.83|6445.83|0
1646133000000|2022-03-01 11:10:00|6445.41|6445.41|6444.51|6444.51|6447.99|6447.99|6441.8|6441.8|0
1646133300000|2022-03-01 11:15:00|6445|6445|6449.31|6449.31|6455|6455|6444.51|6444.51|0
1646133600000|2022-03-01 11:20:00|6449.95|6449.95|6455.59|6455.59|6457.9|6457.9|6449.76|6449.76|0
1646133900000|2022-03-01 11:25:00|6456.17|6456.17|6448.05|6448.05|6466.79|6466.79|6448.05|6448.05|0
1646134200000|2022-03-01 11:30:00|6447.68|6447.68|6446|6446|6451.07|6451.07|6444.67|6444.67|0
1646134500000|2022-03-01 11:35:00|6443.03|6443.03|6434.75|6434.75|6444.51|6444.51|6432.15|6432.15|0
1646134800000|2022-03-01 11:40:00|6434.26|6434.26|6429.03|6429.03|6435.07|6435.07|6426.12|6426.12|0
1646135100000|2022-03-01 11:45:00|6427.97|6427.97|6424.12|6424.12|6428.76|6428.76|6420.74|6420.74|0
1646135400000|2022-03-01 11:50:00|6423.63|6423.63|6415.08|6415.08|6423.63|6423.63|6413.67|6413.67|0
1646135700000|2022-03-01 11:55:00|6414.01|6414.01|6409.23|6409.23|6415.69|6415.69|6408.26|6408.26|0
1646136000000|2022-03-01 12:00:00|6409.87|6409.87|6411.89|6411.89|6413.34|6413.34|6405.71|6405.71|0
1646136300000|2022-03-01 12:05:00|6412.27|6412.27|6410.66|6410.66|6417.08|6417.08|6410.66|6410.66|0
1646136600000|2022-03-01 12:10:00|6411.01|6411.01|6412.37|6412.37|6418.1|6418.1|6410.97|6410.97|0
1646136900000|2022-03-01 12:15:00|6412.72|6412.72|6408.97|6408.97|6412.72|6412.72|6406.9|6406.9|0
1646137200000|2022-03-01 12:20:00|6408.65|6408.65|6425.64|6425.64|6427.68|6427.68|6408.65|6408.65|0
1646137500000|2022-03-01 12:25:00|6424.93|6424.93|6432.08|6432.08|6432.08|6432.08|6421.85|6421.85|0
1646137800000|2022-03-01 12:30:00|6431.32|6431.32|6437.85|6437.85|6437.85|6437.85|6428.29|6428.29|0
1646138100000|2022-03-01 12:35:00|6436.8|6436.8|6430.87|6430.87|6436.81|6436.81|6430.51|6430.51|0
1646138400000|2022-03-01 12:40:00|6431.19|6431.19|6435.46|6435.46|6435.46|6435.46|6425.33|6425.33|0
1646138700000|2022-03-01 12:45:00|6435.1|6435.1|6432.5|6432.5|6439.65|6439.65|6431.2|6431.2|0
1646139000000|2022-03-01 12:50:00|6431.93|6431.93|6416.47|6416.47|6431.93|6431.93|6416.47|6416.47|0
1646139300000|2022-03-01 12:55:00|6416.15|6416.15|6420.6|6420.6|6423.25|6423.25|6416.15|6416.15|0
1646139600000|2022-03-01 13:00:00|6420.02|6420.02|6416.55|6416.55|6420.02|6420.02|6411.83|6411.83|0
1646139900000|2022-03-01 13:05:00|6416.2|6416.2|6421.76|6421.76|6423.91|6423.91|6414.41|6414.41|0
1646140200000|2022-03-01 13:10:00|6423.28|6423.28|6428.41|6428.41|6428.41|6428.41|6419.45|6419.45|0
1646140500000|2022-03-01 13:15:00|6428.05|6428.05|6430.33|6430.33|6433.29|6433.29|6424.9|6424.9|0
1646140800000|2022-03-01 13:20:00|6429.57|6429.57|6432.13|6432.13|6432.31|6432.31|6423.6|6423.6|0
1646141100000|2022-03-01 13:25:00|6432.49|6432.49|6446.51|6446.51|6446.88|6446.88|6432.13|6432.13|0
1646141400000|2022-03-01 13:30:00|6447.01|6447.01|6466.24|6466.24|6468.61|6468.61|6447.01|6447.01|0
1646141700000|2022-03-01 13:35:00|6464.2|6464.2|6467.73|6467.73|6468.4|6468.4|6459.44|6459.44|0
1646142000000|2022-03-01 13:40:00|6467.54|6467.54|6464.66|6464.66|6471.85|6471.85|6463.85|6463.85|0
1646142300000|2022-03-01 13:45:00|6464.34|6464.34|6452.97|6452.97|6465.41|6465.41|6450.37|6450.37|0
1646142600000|2022-03-01 13:50:00|6453.47|6453.47|6441.97|6441.97|6453.47|6453.47|6441.97|6441.97|0
1646142900000|2022-03-01 13:55:00|6441.47|6441.47|6431.19|6431.19|6443.33|6443.33|6431.19|6431.19|0
1646143200000|2022-03-01 14:00:00|6431.95|6431.95|6434.3|6434.3|6440.24|6440.24|6431.95|6431.95|0
1646143500000|2022-03-01 14:05:00|6435.93|6435.93|6423.62|6423.62|6436.36|6436.36|6423.09|6423.09|0
1646143800000|2022-03-01 14:10:00|6424.61|6424.61|6435.28|6435.28|6436.68|6436.68|6424.61|6424.61|0
1646144100000|2022-03-01 14:15:00|6436.77|6436.77|6432.02|6432.02|6438.51|6438.51|6431.45|6431.45|0
1646144400000|2022-03-01 14:20:00|6431.73|6431.73|6424.42|6424.42|6433.47|6433.47|6424.42|6424.42|0
1646144700000|2022-03-01 14:25:00|6424.13|6424.13|6421.53|6421.53|6424.13|6424.13|6417.81|6417.81|0
1646145000000|2022-03-01 14:30:00|6421.04|6421.04|6407.17|6407.17|6424.66|6424.66|6402|6402|0
1646145300000|2022-03-01 14:35:00|6408.16|6408.16|6415.31|6415.31|6423.14|6423.14|6408.16|6408.16|0
1646145600000|2022-03-01 14:40:00|6413.72|6413.72|6396.22|6396.22|6413.72|6413.72|6396.22|6396.22|0
1646145900000|2022-03-01 14:45:00|6396.03|6396.03|6393.9|6393.9|6398.32|6398.32|6387.15|6387.15|0
1646146200000|2022-03-01 14:50:00|6394.77|6394.77|6377.62|6377.62|6394.8|6394.8|6376.52|6376.52|0
1646146500000|2022-03-01 14:55:00|6378.16|6378.16|6375.09|6375.09|6382.77|6382.77|6370.02|6370.02|0
1646146800000|2022-03-01 15:00:00|6374.38|6374.38|6362.83|6362.83|6389.67|6389.67|6361.29|6361.29|0
1646147100000|2022-03-01 15:05:00|6362.65|6362.65|6369.25|6369.25|6376.81|6376.81|6355.4|6355.4|0
1646147400000|2022-03-01 15:10:00|6368.9|6368.9|6352.73|6352.73|6369.25|6369.25|6352.73|6352.73|0
1646147700000|2022-03-01 15:15:00|6352.35|6352.35|6351.62|6351.62|6358.11|6358.11|6346.07|6346.07|0
1646148000000|2022-03-01 15:20:00|6351.33|6351.33|6348.52|6348.52|6353.59|6353.59|6348.02|6348.02|0
1646148300000|2022-03-01 15:25:00|6349.79|6349.79|6352.55|6352.55|6352.55|6352.55|6342.54|6342.54|0
1646148600000|2022-03-01 15:30:00|6353.3|6353.3|6350.49|6350.49|6371.93|6371.93|6348.48|6348.48|0
1646148900000|2022-03-01 15:35:00|6348.97|6348.97|6341.01|6341.01|6349.34|6349.34|6341.01|6341.01|0
1646149200000|2022-03-01 15:40:00|6340.63|6340.63|6328.38|6328.38|6341.89|6341.89|6325.08|6325.08|0
1646149500000|2022-03-01 15:45:00|6328.02|6328.02|6328.05|6328.05|6331.07|6331.07|6320.05|6320.05|0
1646149800000|2022-03-01 15:50:00|6327.73|6327.73|6319.68|6319.68|6329.95|6329.95|6319.68|6319.68|0
1646150100000|2022-03-01 15:55:00|6318.95|6318.95|6314.46|6314.46|6321.26|6321.26|6312.63|6312.63|0
1646150400000|2022-03-01 16:00:00|6313.7|6313.7|6310.97|6310.97|6317.71|6317.71|6309.91|6309.91|0
1646150700000|2022-03-01 16:05:00|6310.68|6310.68|6305.33|6305.33|6312.42|6312.42|6301.1|6301.1|0
1646151000000|2022-03-01 16:10:00|6305.65|6305.65|6307.44|6307.44|6307.44|6307.44|6298.65|6298.65|0
1646151300000|2022-03-01 16:15:00|6307.27|6307.27|6301.2|6301.2|6310.86|6310.86|6300.86|6300.86|0
1646151600000|2022-03-01 16:20:00|6301.97|6301.97|6294.03|6294.03|6302.49|6302.49|6293.39|6293.39|0
1646151900000|2022-03-01 16:25:00|6293.67|6293.67|6274.66|6274.66|6294.05|6294.05|6272.66|6272.66|0
1646208900000|2022-03-02 08:15:00|6222.83|6222.83|6256.93|6256.93|6259.9|6259.9|6222.83|6222.83|0
1646209200000|2022-03-02 08:20:00|6255.94|6255.94|6287.25|6287.25|6291.84|6291.84|6255.38|6255.38|0
1646209500000|2022-03-02 08:25:00|6287.43|6287.43|6254.52|6254.52|6287.43|6287.43|6254.31|6254.31|0
1646209800000|2022-03-02 08:30:00|6254.2|6254.2|6248.45|6248.45|6264.52|6264.52|6248.45|6248.45|0
1646210100000|2022-03-02 08:35:00|6249.01|6249.01|6256.33|6256.33|6257.96|6257.96|6241.47|6241.47|0
1646210400000|2022-03-02 08:40:00|6257.1|6257.1|6253.67|6253.67|6258.7|6258.7|6240.28|6240.28|0
1646210700000|2022-03-02 08:45:00|6254.05|6254.05|6245.45|6245.45|6255.69|6255.69|6243.2|6243.2|0
1646211000000|2022-03-02 08:50:00|6245.16|6245.16|6222.49|6222.49|6248.22|6248.22|6221.16|6221.16|0
1646211300000|2022-03-02 08:55:00|6223.63|6223.63|6231.71|6231.71|6237.15|6237.15|6223.34|6223.34|0
1646211600000|2022-03-02 09:00:00|6232.27|6232.27|6218.85|6218.85|6234.33|6234.33|6213.8|6213.8|0
1646211900000|2022-03-02 09:05:00|6218.14|6218.14|6217.69|6217.69|6231.91|6231.91|6215.22|6215.22|0
1646212200000|2022-03-02 09:10:00|6216.17|6216.17|6225.22|6225.22|6231.59|6231.59|6213.45|6213.45|0
1646212500000|2022-03-02 09:15:00|6224.92|6224.92|6235.06|6235.06|6235.06|6235.06|6224.21|6224.21|0
1646212800000|2022-03-02 09:20:00|6235.55|6235.55|6229.46|6229.46|6235.55|6235.55|6228.82|6228.82|0
1646213100000|2022-03-02 09:25:00|6227.17|6227.17|6230.19|6230.19|6234.29|6234.29|6218.68|6218.68|0
1646213400000|2022-03-02 09:30:00|6231.61|6231.61|6251.78|6251.78|6258.86|6258.86|6231.12|6231.12|0
1646213700000|2022-03-02 09:35:00|6251.2|6251.2|6272.78|6272.78|6272.78|6272.78|6243.24|6243.24|0
1646214000000|2022-03-02 09:40:00|6272.42|6272.42|6279.76|6279.76|6283.99|6283.99|6272.42|6272.42|0
1646214300000|2022-03-02 09:45:00|6279.04|6279.04|6290.95|6290.95|6291.68|6291.68|6275.79|6275.79|0
1646214600000|2022-03-02 09:50:00|6290.19|6290.19|6290.56|6290.56|6296.93|6296.93|6283.56|6283.56|0
1646214900000|2022-03-02 09:55:00|6290.74|6290.74|6293.36|6293.36|6308.9|6308.9|6290.18|6290.18|0
1646215200000|2022-03-02 10:00:00|6293.54|6293.54|6295.59|6295.59|6301.87|6301.87|6292.18|6292.18|0
1646215500000|2022-03-02 10:05:00|6296.08|6296.08|6300.71|6300.71|6301.42|6301.42|6293.44|6293.44|0
1646215800000|2022-03-02 10:10:00|6301.03|6301.03|6312.67|6312.67|6314.04|6314.04|6296.69|6296.69|0
1646216100000|2022-03-02 10:15:00|6313.05|6313.05|6303.49|6303.49|6313.26|6313.26|6301.42|6301.42|0
1646216400000|2022-03-02 10:20:00|6302.43|6302.43|6301.1|6301.1|6305.14|6305.14|6298.01|6298.01|0
1646216700000|2022-03-02 10:25:00|6300.04|6300.04|6317.61|6317.61|6318.72|6318.72|6299.68|6299.68|0
1646217000000|2022-03-02 10:30:00|6316.34|6316.34|6335.68|6335.68|6341.6|6341.6|6312.51|6312.51|0
1646217300000|2022-03-02 10:35:00|6336.26|6336.26|6339.89|6339.89|6343.03|6343.03|6334.2|6334.2|0
1646217600000|2022-03-02 10:40:00|6340.64|6340.64|6349.84|6349.84|6361.04|6361.04|6340.64|6340.64|0
1646217900000|2022-03-02 10:45:00|6349.13|6349.13|6337.77|6337.77|6349.95|6349.95|6336.71|6336.71|0
1646218200000|2022-03-02 10:50:00|6338.27|6338.27|6333.44|6333.44|6339.97|6339.97|6327.18|6327.18|0
1646218500000|2022-03-02 10:55:00|6333.09|6333.09|6332.58|6332.58|6340.12|6340.12|6327.97|6327.97|0
1646218800000|2022-03-02 11:00:00|6332.29|6332.29|6336.74|6336.74|6337.99|6337.99|6330.18|6330.18|0
1646219100000|2022-03-02 11:05:00|6335.67|6335.67|6334.41|6334.41|6338.61|6338.61|6328.93|6328.93|0
1646219400000|2022-03-02 11:10:00|6334.73|6334.73|6327.15|6327.15|6335.53|6335.53|6326.32|6326.32|0
1646219700000|2022-03-02 11:15:00|6327.33|6327.33|6321.09|6321.09|6328.03|6328.03|6320.5|6320.5|0
1646220000000|2022-03-02 11:20:00|6318.61|6318.61|6316.51|6316.51|6319.92|6319.92|6315.31|6315.31|0
1646220300000|2022-03-02 11:25:00|6316.01|6316.01|6314.13|6314.13|6321.59|6321.59|6311.14|6311.14|0
1646220600000|2022-03-02 11:30:00|6313.81|6313.81|6327.46|6327.46|6329.8|6329.8|6310.48|6310.48|0
1646220900000|2022-03-02 11:35:00|6326.32|6326.32|6324|6324|6326.32|6326.32|6320.88|6320.88|0
1646221200000|2022-03-02 11:40:00|6324.32|6324.32|6332.89|6332.89|6334.24|6334.24|6323.94|6323.94|0
1646221500000|2022-03-02 11:45:00|6333.21|6333.21|6340.41|6340.41|6342.99|6342.99|6333.21|6333.21|0
1646221800000|2022-03-02 11:50:00|6341.83|6341.83|6344.9|6344.9|6347.88|6347.88|6340.3|6340.3|0
1646222100000|2022-03-02 11:55:00|6345.89|6345.89|6350.56|6350.56|6350.56|6350.56|6344.08|6344.08|0
1646222400000|2022-03-02 12:00:00|6351.31|6351.31|6354.77|6354.77|6358.31|6358.31|6348.57|6348.57|0
1646222700000|2022-03-02 12:05:00|6355.4|6355.4|6349.23|6349.23|6357.74|6357.74|6348.52|6348.52|0
1646223000000|2022-03-02 12:10:00|6349.59|6349.59|6351.95|6351.95|6354.93|6354.93|6348.75|6348.75|0
1646223300000|2022-03-02 12:15:00|6351.39|6351.39|6355.37|6355.37|6359.18|6359.18|6350.4|6350.4|0
1646223600000|2022-03-02 12:20:00|6354.87|6354.87|6354.61|6354.61|6355.59|6355.59|6350.59|6350.59|0
1646223900000|2022-03-02 12:25:00|6354.03|6354.03|6363.46|6363.46|6365.69|6365.69|6354.03|6354.03|0
1646224200000|2022-03-02 12:30:00|6363.75|6363.75|6327.84|6327.84|6363.75|6363.75|6326.51|6326.51|0
1646224500000|2022-03-02 12:35:00|6328.34|6328.34|6344.08|6344.08|6345.36|6345.36|6327.84|6327.84|0
1646224800000|2022-03-02 12:40:00|6343.36|6343.36|6343.3|6343.3|6348.94|6348.94|6342.55|6342.55|0
1646225100000|2022-03-02 12:45:00|6342.59|6342.59|6349.39|6349.39|6350.75|6350.75|6340.75|6340.75|0
1646225400000|2022-03-02 12:50:00|6349.08|6349.08|6351.68|6351.68|6352.61|6352.61|6347.7|6347.7|0
1646225700000|2022-03-02 12:55:00|6351.36|6351.36|6337.31|6337.31|6351.36|6351.36|6337.31|6337.31|0
1646226000000|2022-03-02 13:00:00|6336.96|6336.96|6334.68|6334.68|6336.96|6336.96|6330.2|6330.2|0
1646226300000|2022-03-02 13:05:00|6334.99|6334.99|6344.25|6344.25|6345.59|6345.59|6332.44|6332.44|0
1646226600000|2022-03-02 13:10:00|6345.39|6345.39|6351.54|6351.54|6351.54|6351.54|6345.06|6345.06|0
1646226900000|2022-03-02 13:15:00|6352.49|6352.49|6344.86|6344.86|6352.49|6352.49|6341.98|6341.98|0
1646227200000|2022-03-02 13:20:00|6345.36|6345.36|6341.52|6341.52|6348.5|6348.5|6339.57|6339.57|0
1646227500000|2022-03-02 13:25:00|6342.51|6342.51|6346.68|6346.68|6346.68|6346.68|6340.7|6340.7|0
1646227800000|2022-03-02 13:30:00|6346.19|6346.19|6329.09|6329.09|6347.05|6347.05|6327.75|6327.75|0
1646228100000|2022-03-02 13:35:00|6330.16|6330.16|6340.04|6340.04|6341.58|6341.58|6329.19|6329.19|0
1646228400000|2022-03-02 13:40:00|6339.68|6339.68|6330.01|6330.01|6340.77|6340.77|6326.54|6326.54|0
1646228700000|2022-03-02 13:45:00|6329.82|6329.82|6327.12|6327.12|6330.46|6330.46|6318.52|6318.52|0
1646229000000|2022-03-02 13:50:00|6327.41|6327.41|6341.58|6341.58|6345.77|6345.77|6327.41|6327.41|0
1646229300000|2022-03-02 13:55:00|6340.51|6340.51|6343.66|6343.66|6343.66|6343.66|6335.72|6335.72|0
1646229600000|2022-03-02 14:00:00|6343.85|6343.85|6353.28|6353.28|6355.88|6355.88|6343.85|6343.85|0
1646229900000|2022-03-02 14:05:00|6354.04|6354.04|6351.2|6351.2|6354.04|6354.04|6348.25|6348.25|0
1646230200000|2022-03-02 14:10:00|6351.01|6351.01|6341.88|6341.88|6354.39|6354.39|6341.88|6341.88|0
1646230500000|2022-03-02 14:15:00|6341.24|6341.24|6345.01|6345.01|6348.02|6348.02|6339.95|6339.95|0
1646230800000|2022-03-02 14:20:00|6345.73|6345.73|6348.86|6348.86|6349.6|6349.6|6345.59|6345.59|0
1646231100000|2022-03-02 14:25:00|6349.5|6349.5|6350.13|6350.13|6350.51|6350.51|6344.42|6344.42|0
1646231400000|2022-03-02 14:30:00|6350.45|6350.45|6348.71|6348.71|6351.36|6351.36|6345.92|6345.92|0
1646231700000|2022-03-02 14:35:00|6349.47|6349.47|6359.75|6359.75|6360.9|6360.9|6346.81|6346.81|0
1646232000000|2022-03-02 14:40:00|6359.4|6359.4|6368.75|6368.75|6370.09|6370.09|6358.32|6358.32|0
1646232300000|2022-03-02 14:45:00|6369.17|6369.17|6375.48|6375.48|6376.47|6376.47|6361.53|6361.53|0
1646232600000|2022-03-02 14:50:00|6376.12|6376.12|6373.63|6373.63|6379.15|6379.15|6367.69|6367.69|0
1646232900000|2022-03-02 14:55:00|6374.39|6374.39|6363.96|6363.96|6376.74|6376.74|6359.27|6359.27|0
1646233200000|2022-03-02 15:00:00|6363.64|6363.64|6361.02|6361.02|6364.86|6364.86|6358.26|6358.26|0
1646233500000|2022-03-02 15:05:00|6361.73|6361.73|6337.36|6337.36|6362.5|6362.5|6332.93|6332.93|0
1646233800000|2022-03-02 15:10:00|6338|6338|6343.07|6343.07|6351.93|6351.93|6337.36|6337.36|0
1646234100000|2022-03-02 15:15:00|6342.75|6342.75|6349.25|6349.25|6352.65|6352.65|6339.37|6339.37|0
1646234400000|2022-03-02 15:20:00|6348.96|6348.96|6349.61|6349.61|6355.85|6355.85|6348.6|6348.6|0
1646234700000|2022-03-02 15:25:00|6350.56|6350.56|6361.2|6361.2|6365.43|6365.43|6346.07|6346.07|0
1646235000000|2022-03-02 15:30:00|6360.25|6360.25|6373.01|6373.01|6378.02|6378.02|6351.1|6351.1|0
1646235300000|2022-03-02 15:35:00|6372.79|6372.79|6383.52|6383.52|6387.02|6387.02|6366.43|6366.43|0
1646235600000|2022-03-02 15:40:00|6384.01|6384.01|6379.61|6379.61|6384.61|6384.61|6377.26|6377.26|0
1646235900000|2022-03-02 15:45:00|6379.8|6379.8|6379.83|6379.83|6382.81|6382.81|6372.95|6372.95|0
1646236200000|2022-03-02 15:50:00|6379.54|6379.54|6369.38|6369.38|6379.74|6379.74|6369.38|6369.38|0
1646236500000|2022-03-02 15:55:00|6369.7|6369.7|6374.67|6374.67|6382.82|6382.82|6365.56|6365.56|0
1646236800000|2022-03-02 16:00:00|6374.18|6374.18|6398.88|6398.88|6401.45|6401.45|6371.6|6371.6|0
1646237100000|2022-03-02 16:05:00|6399.2|6399.2|6414.57|6414.57|6415.78|6415.78|6393.86|6393.86|0
1646237400000|2022-03-02 16:10:00|6414.86|6414.86|6424.74|6424.74|6426.77|6426.77|6413.13|6413.13|0
1646237700000|2022-03-02 16:15:00|6424.36|6424.36|6433.18|6433.18|6433.78|6433.78|6424.14|6424.14|0
1646238000000|2022-03-02 16:20:00|6433.53|6433.53|6414.41|6414.41|6433.56|6433.56|6412.9|6412.9|0
1646238300000|2022-03-02 16:25:00|6413.91|6413.91|6390.89|6390.89|6418.24|6418.24|6390.89|6390.89|0
1646295300000|2022-03-03 08:15:00|6324.14|6324.14|6332.71|6332.71|6333.44|6333.44|6318.3|6318.3|0
1646295600000|2022-03-03 08:20:00|6332|6332|6316.9|6316.9|6337.13|6337.13|6316.04|6316.04|0
1646295900000|2022-03-03 08:25:00|6316.19|6316.19|6292.38|6292.38|6326.83|6326.83|6291.67|6291.67|0
1646296200000|2022-03-03 08:30:00|6292.03|6292.03|6270.77|6270.77|6298.85|6298.85|6269.22|6269.22|0
1646296500000|2022-03-03 08:35:00|6270.41|6270.41|6281.77|6281.77|6283.2|6283.2|6252.1|6252.1|0
1646296800000|2022-03-03 08:40:00|6281.45|6281.45|6285.67|6285.67|6287.26|6287.26|6275.19|6275.19|0
1646297100000|2022-03-03 08:45:00|6286.3|6286.3|6290.96|6290.96|6299.09|6299.09|6286.3|6286.3|0
1646297400000|2022-03-03 08:50:00|6291.38|6291.38|6281.48|6281.48|6294.43|6294.43|6269.39|6269.39|0
1646297700000|2022-03-03 08:55:00|6282.24|6282.24|6291.97|6291.97|6292.84|6292.84|6281.89|6281.89|0
1646298000000|2022-03-03 09:00:00|6291.02|6291.02|6289.05|6289.05|6294.36|6294.36|6284.21|6284.21|0
1646298300000|2022-03-03 09:05:00|6288.7|6288.7|6283.66|6283.66|6294.75|6294.75|6282.55|6282.55|0
1646298600000|2022-03-03 09:10:00|6283.37|6283.37|6279|6279|6290.65|6290.65|6277.41|6277.41|0
1646298900000|2022-03-03 09:15:00|6280.59|6280.59|6286.4|6286.4|6291.54|6291.54|6275.76|6275.76|0
1646299200000|2022-03-03 09:20:00|6286.02|6286.02|6278.85|6278.85|6291.92|6291.92|6277.43|6277.43|0
1646299500000|2022-03-03 09:25:00|6279.17|6279.17|6276.59|6276.59|6295.37|6295.37|6276.59|6276.59|0
1646299800000|2022-03-03 09:30:00|6277.23|6277.23|6271.06|6271.06|6277.86|6277.86|6269.63|6269.63|0
1646300100000|2022-03-03 09:35:00|6271.77|6271.77|6261.97|6261.97|6274.62|6274.62|6261.04|6261.04|0
1646300400000|2022-03-03 09:40:00|6262.45|6262.45|6275.28|6275.28|6276.94|6276.94|6262.45|6262.45|0
1646300700000|2022-03-03 09:45:00|6274.96|6274.96|6277.62|6277.62|6283.33|6283.33|6274.96|6274.96|0
1646301000000|2022-03-03 09:50:00|6277.97|6277.97|6278.79|6278.79|6284.8|6284.8|6276.51|6276.51|0
1646301300000|2022-03-03 09:55:00|6278.98|6278.98|6281.02|6281.02|6282.29|6282.29|6273.29|6273.29|0
1646301600000|2022-03-03 10:00:00|6281.52|6281.52|6268.52|6268.52|6282.25|6282.25|6268.52|6268.52|0
1646301900000|2022-03-03 10:05:00|6268.83|6268.83|6268.5|6268.5|6278.08|6278.08|6268.5|6268.5|0
1646302200000|2022-03-03 10:10:00|6269.14|6269.14|6270.4|6270.4|6279.96|6279.96|6269.14|6269.14|0
1646302500000|2022-03-03 10:15:00|6270.05|6270.05|6265.45|6265.45|6270.4|6270.4|6263.22|6263.22|0
1646302800000|2022-03-03 10:20:00|6266.21|6266.21|6273.8|6273.8|6274.51|6274.51|6264.04|6264.04|0
1646303100000|2022-03-03 10:25:00|6272.53|6272.53|6271.39|6271.39|6276.33|6276.33|6270.62|6270.62|0
1646303400000|2022-03-03 10:30:00|6271.68|6271.68|6269.79|6269.79|6271.88|6271.88|6266.61|6266.61|0
1646303700000|2022-03-03 10:35:00|6267.81|6267.81|6248.92|6248.92|6267.81|6267.81|6248.92|6248.92|0
1646304000000|2022-03-03 10:40:00|6249.24|6249.24|6239.37|6239.37|6250.37|6250.37|6239.29|6239.29|0
1646304300000|2022-03-03 10:45:00|6239.01|6239.01|6242.99|6242.99|6247.03|6247.03|6236.88|6236.88|0
1646304600000|2022-03-03 10:50:00|6242.62|6242.62|6246.62|6246.62|6247.69|6247.69|6239.66|6239.66|0
1646304900000|2022-03-03 10:55:00|6248.22|6248.22|6249.43|6249.43|6251.84|6251.84|6247.16|6247.16|0
1646305200000|2022-03-03 11:00:00|6249.79|6249.79|6252.09|6252.09|6253.15|6253.15|6246.12|6246.12|0
1646305500000|2022-03-03 11:05:00|6251.45|6251.45|6254.59|6254.59|6254.9|6254.9|6248.56|6248.56|0
1646305800000|2022-03-03 11:10:00|6254.29|6254.29|6252.94|6252.94|6259.82|6259.82|6252.94|6252.94|0
1646306100000|2022-03-03 11:15:00|6253.57|6253.57|6244.74|6244.74|6259.28|6259.28|6244.55|6244.55|0
1646306400000|2022-03-03 11:20:00|6245.69|6245.69|6255.15|6255.15|6256.97|6256.97|6244.31|6244.31|0
1646306700000|2022-03-03 11:25:00|6254.77|6254.77|6257.41|6257.41|6260.29|6260.29|6253.18|6253.18|0
1646307000000|2022-03-03 11:30:00|6257.9|6257.9|6256.25|6256.25|6260.38|6260.38|6253.03|6253.03|0
1646307300000|2022-03-03 11:35:00|6255.62|6255.62|6243.66|6243.66|6255.79|6255.79|6242.76|6242.76|0
1646307600000|2022-03-03 11:40:00|6243.17|6243.17|6235.43|6235.43|6243.17|6243.17|6233.08|6233.08|0
1646307900000|2022-03-03 11:45:00|6236.06|6236.06|6234.05|6234.05|6236.06|6236.06|6228.88|6228.88|0
1646308200000|2022-03-03 11:50:00|6233.33|6233.33|6238.53|6238.53|6240.87|6240.87|6231.15|6231.15|0
1646308500000|2022-03-03 11:55:00|6239.16|6239.16|6248.76|6248.76|6248.76|6248.76|6239.04|6239.04|0
1646308800000|2022-03-03 12:00:00|6247.81|6247.81|6240.42|6240.42|6250.8|6250.8|6239.88|6239.88|0
1646309100000|2022-03-03 12:05:00|6240.13|6240.13|6256.53|6256.53|6256.78|6256.78|6240.13|6240.13|0
1646309400000|2022-03-03 12:10:00|6255.81|6255.81|6252.19|6252.19|6258.64|6258.64|6250.39|6250.39|0
1646309700000|2022-03-03 12:15:00|6251.89|6251.89|6261.27|6261.27|6261.27|6261.27|6250.53|6250.53|0
1646310000000|2022-03-03 12:20:00|6260.56|6260.56|6266.45|6266.45|6266.83|6266.83|6259.57|6259.57|0
1646310300000|2022-03-03 12:25:00|6266.74|6266.74|6265.74|6265.74|6268.26|6268.26|6262.83|6262.83|0
1646310600000|2022-03-03 12:30:00|6265.43|6265.43|6269.93|6269.93|6270.64|6270.64|6264.46|6264.46|0
1646310900000|2022-03-03 12:35:00|6270.64|6270.64|6267.09|6267.09|6272.92|6272.92|6266.74|6266.74|0
1646311200000|2022-03-03 12:40:00|6266.9|6266.9|6267.93|6267.93|6268.94|6268.94|6263.67|6263.67|0
1646311500000|2022-03-03 12:45:00|6266.94|6266.94|6258.36|6258.36|6266.94|6266.94|6254.81|6254.81|0
1646311800000|2022-03-03 12:50:00|6258.07|6258.07|6258.89|6258.89|6259.6|6259.6|6252.63|6252.63|0
1646312100000|2022-03-03 12:55:00|6259.38|6259.38|6255.27|6255.27|6259.38|6259.38|6253.46|6253.46|0
1646312400000|2022-03-03 13:00:00|6253.85|6253.85|6245.32|6245.32|6254.21|6254.21|6245.32|6245.32|0
1646312700000|2022-03-03 13:05:00|6245.03|6245.03|6238.05|6238.05|6245.8|6245.8|6232.93|6232.93|0
1646313000000|2022-03-03 13:10:00|6239.83|6239.83|6238.51|6238.51|6239.83|6239.83|6237.02|6237.02|0
1646313300000|2022-03-03 13:15:00|6238.15|6238.15|6233.17|6233.17|6238.64|6238.64|6230.65|6230.65|0
1646313600000|2022-03-03 13:20:00|6232.46|6232.46|6218.85|6218.85|6234.04|6234.04|6216.91|6216.91|0
1646313900000|2022-03-03 13:25:00|6219.17|6219.17|6229.75|6229.75|6233.1|6233.1|6217.74|6217.74|0
1646314200000|2022-03-03 13:30:00|6229.26|6229.26|6221.1|6221.1|6229.82|6229.82|6218.87|6218.87|0
1646314500000|2022-03-03 13:35:00|6220.74|6220.74|6219.14|6219.14|6223|6223|6217.74|6217.74|0
1646314800000|2022-03-03 13:40:00|6218.15|6218.15|6216.93|6216.93|6219.09|6219.09|6211.92|6211.92|0
1646315100000|2022-03-03 13:45:00|6217.51|6217.51|6220.31|6220.31|6220.52|6220.52|6213.09|6213.09|0
1646315400000|2022-03-03 13:50:00|6220.02|6220.02|6233.19|6233.19|6237.37|6237.37|6218.71|6218.71|0
1646315700000|2022-03-03 13:55:00|6233.69|6233.69|6243.56|6243.56|6245.37|6245.37|6231.89|6231.89|0
1646316000000|2022-03-03 14:00:00|6242.85|6242.85|6240.5|6240.5|6251.28|6251.28|6240.5|6240.5|0
1646316300000|2022-03-03 14:05:00|6240.21|6240.21|6240.6|6240.6|6242.51|6242.51|6224.27|6224.27|0
1646316600000|2022-03-03 14:10:00|6240.24|6240.24|6240.73|6240.73|6245.98|6245.98|6238.73|6238.73|0
1646316900000|2022-03-03 14:15:00|6240.23|6240.23|6243.14|6243.14|6247.74|6247.74|6239.55|6239.55|0
1646317200000|2022-03-03 14:20:00|6243.33|6243.33|6233.47|6233.47|6243.33|6243.33|6233.47|6233.47|0
1646317500000|2022-03-03 14:25:00|6232.97|6232.97|6236.66|6236.66|6238.97|6238.97|6231.63|6231.63|0
1646317800000|2022-03-03 14:30:00|6235.51|6235.51|6229.18|6229.18|6238.35|6238.35|6229.18|6229.18|0
1646318100000|2022-03-03 14:35:00|6228.47|6228.47|6243.76|6243.76|6243.76|6243.76|6226.38|6226.38|0
1646318400000|2022-03-03 14:40:00|6242.21|6242.21|6242.78|6242.78|6245.76|6245.76|6237.98|6237.98|0
1646318700000|2022-03-03 14:45:00|6242.42|6242.42|6239.41|6239.41|6251.1|6251.1|6239.41|6239.41|0
1646319000000|2022-03-03 14:50:00|6240.17|6240.17|6227.59|6227.59|6240.17|6240.17|6224.23|6224.23|0
1646319300000|2022-03-03 14:55:00|6228.22|6228.22|6230.14|6230.14|6234.51|6234.51|6226.8|6226.8|0
1646319600000|2022-03-03 15:00:00|6230.91|6230.91|6211.17|6211.17|6231.48|6231.48|6206.04|6206.04|0
1646319900000|2022-03-03 15:05:00|6211.35|6211.35|6214.25|6214.25|6219.65|6219.65|6208.4|6208.4|0
1646320200000|2022-03-03 15:10:00|6213.29|6213.29|6212.3|6212.3|6221.81|6221.81|6211.27|6211.27|0
1646320500000|2022-03-03 15:15:00|6211.95|6211.95|6208.21|6208.21|6212.18|6212.18|6204.56|6204.56|0
1646320800000|2022-03-03 15:20:00|6207.63|6207.63|6193.46|6193.46|6208.67|6208.67|6193.46|6193.46|0
1646321100000|2022-03-03 15:25:00|6194.17|6194.17|6192.68|6192.68|6197.95|6197.95|6190.72|6190.72|0
1646321400000|2022-03-03 15:30:00|6192.86|6192.86|6187.51|6187.51|6192.86|6192.86|6184.27|6184.27|0
1646321700000|2022-03-03 15:35:00|6186.82|6186.82|6177.7|6177.7|6190.12|6190.12|6176.63|6176.63|0
1646322000000|2022-03-03 15:40:00|6178.45|6178.45|6160.47|6160.47|6181.13|6181.13|6160.47|6160.47|0
1646322300000|2022-03-03 15:45:00|6160.1|6160.1|6154.12|6154.12|6160.27|6160.27|6152|6152|0
1646322600000|2022-03-03 15:50:00|6153.48|6153.48|6145.48|6145.48|6153.48|6153.48|6144.32|6144.32|0
1646322900000|2022-03-03 15:55:00|6145.84|6145.84|6127.18|6127.18|6145.84|6145.84|6125.68|6125.68|0
1646323200000|2022-03-03 16:00:00|6128.14|6128.14|6118.9|6118.9|6128.14|6128.14|6116.08|6116.08|0
1646323500000|2022-03-03 16:05:00|6118.69|6118.69|6142.42|6142.42|6145.49|6145.49|6118.69|6118.69|0
1646323800000|2022-03-03 16:10:00|6142.03|6142.03|6128.53|6128.53|6142.57|6142.57|6128.53|6128.53|0
1646324100000|2022-03-03 16:15:00|6128.85|6128.85|6123.77|6123.77|6128.85|6128.85|6118.98|6118.98|0
1646324400000|2022-03-03 16:20:00|6123.48|6123.48|6131.49|6131.49|6132.81|6132.81|6122.88|6122.88|0
1646324700000|2022-03-03 16:25:00|6130.85|6130.85|6121.4|6121.4|6135.34|6135.34|6119.44|6119.44|0
1646381700000|2022-03-04 08:15:00|6007.13|6007.13|5968.93|5968.93|6007.13|6007.13|5968.93|5968.93|0
1646382000000|2022-03-04 08:20:00|5967.66|5967.66|5972.1|5972.1|5981.55|5981.55|5959.35|5959.35|0
1646382300000|2022-03-04 08:25:00|5971.46|5971.46|5962|5962|5972.72|5972.72|5958.09|5958.09|0
1646382600000|2022-03-04 08:30:00|5962.29|5962.29|5947.58|5947.58|5963.6|5963.6|5939.3|5939.3|0
1646382900000|2022-03-04 08:35:00|5950.05|5950.05|5917.45|5917.45|5950.05|5950.05|5917.45|5917.45|0
1646383200000|2022-03-04 08:40:00|5917.13|5917.13|5882.81|5882.81|5921.14|5921.14|5882.81|5882.81|0
1646383500000|2022-03-04 08:45:00|5882.09|5882.09|5908.23|5908.23|5908.52|5908.52|5875.71|5875.71|0
1646383800000|2022-03-04 08:50:00|5909|5909|5903.25|5903.25|5914.4|5914.4|5902.34|5902.34|0
1646384100000|2022-03-04 08:55:00|5904.2|5904.2|5884.74|5884.74|5905.64|5905.64|5881.52|5881.52|0
1646384400000|2022-03-04 09:00:00|5885.73|5885.73|5884.25|5884.25|5895.29|5895.29|5880.65|5880.65|0
1646384700000|2022-03-04 09:05:00|5883.87|5883.87|5870.55|5870.55|5890.3|5890.3|5868.21|5868.21|0
1646385000000|2022-03-04 09:10:00|5869.84|5869.84|5853.89|5853.89|5869.84|5869.84|5845.36|5845.36|0
1646385300000|2022-03-04 09:15:00|5853.6|5853.6|5839.29|5839.29|5854.36|5854.36|5837.94|5837.94|0
1646385600000|2022-03-04 09:20:00|5837.39|5837.39|5816.9|5816.9|5837.39|5837.39|5812.4|5812.4|0
1646385900000|2022-03-04 09:25:00|5819.03|5819.03|5840.91|5840.91|5840.91|5840.91|5814.45|5814.45|0
1646386200000|2022-03-04 09:30:00|5840.27|5840.27|5852.89|5852.89|5858.97|5858.97|5836.49|5836.49|0
1646386500000|2022-03-04 09:35:00|5853.21|5853.21|5834.25|5834.25|5862.78|5862.78|5832.92|5832.92|0
1646386800000|2022-03-04 09:40:00|5833.93|5833.93|5832.05|5832.05|5839.88|5839.88|5823.71|5823.71|0
1646387100000|2022-03-04 09:45:00|5831.18|5831.18|5819.67|5819.67|5835.65|5835.65|5819.67|5819.67|0
1646387400000|2022-03-04 09:50:00|5819.3|5819.3|5814.84|5814.84|5834.23|5834.23|5814.84|5814.84|0
1646387700000|2022-03-04 09:55:00|5815.47|5815.47|5812.22|5812.22|5819.6|5819.6|5801.58|5801.58|0
1646388000000|2022-03-04 10:00:00|5811.93|5811.93|5821.94|5821.94|5824.15|5824.15|5800.55|5800.55|0
1646388300000|2022-03-04 10:05:00|5821.62|5821.62|5825.63|5825.63|5832.95|5832.95|5818.82|5818.82|0
1646388600000|2022-03-04 10:10:00|5824.92|5824.92|5824.14|5824.14|5825.83|5825.83|5813.03|5813.03|0
1646388900000|2022-03-04 10:15:00|5823.83|5823.83|5828.75|5828.75|5835.78|5835.78|5821.46|5821.46|0
1646389200000|2022-03-04 10:20:00|5828.37|5828.37|5828.83|5828.83|5837.76|5837.76|5821.37|5821.37|0
1646389500000|2022-03-04 10:25:00|5828.47|5828.47|5849.85|5849.85|5850.2|5850.2|5826.56|5826.56|0
1646389800000|2022-03-04 10:30:00|5850.22|5850.22|5840.38|5840.38|5850.22|5850.22|5836.69|5836.69|0
1646390100000|2022-03-04 10:35:00|5840.69|5840.69|5831.04|5831.04|5841.65|5841.65|5829.68|5829.68|0
1646390400000|2022-03-04 10:40:00|5830.68|5830.68|5839.49|5839.49|5841.71|5841.71|5826.83|5826.83|0
1646390700000|2022-03-04 10:45:00|5839.17|5839.17|5840.44|5840.44|5842.29|5842.29|5832.05|5832.05|0
1646391000000|2022-03-04 10:50:00|5840.76|5840.76|5833.54|5833.54|5843.25|5843.25|5832.41|5832.41|0
1646391300000|2022-03-04 10:55:00|5833.23|5833.23|5832.09|5832.09|5842.17|5842.17|5831.8|5831.8|0
1646391600000|2022-03-04 11:00:00|5832.59|5832.59|5820.48|5820.48|5834.07|5834.07|5814.79|5814.79|0
1646391900000|2022-03-04 11:05:00|5821.25|5821.25|5822.23|5822.23|5826.84|5826.84|5819.59|5819.59|0
1646392200000|2022-03-04 11:10:00|5822.61|5822.61|5817.99|5817.99|5828.3|5828.3|5817.99|5817.99|0
1646392500000|2022-03-04 11:15:00|5818.48|5818.48|5824.73|5824.73|5829.77|5829.77|5818.22|5818.22|0
1646392800000|2022-03-04 11:20:00|5825.03|5825.03|5836.1|5836.1|5837.62|5837.62|5819.61|5819.61|0
1646393100000|2022-03-04 11:25:00|5836.39|5836.39|5855.12|5855.12|5855.12|5855.12|5836.39|5836.39|0
1646393400000|2022-03-04 11:30:00|5855.5|5855.5|5844.42|5844.42|5857.03|5857.03|5843.63|5843.63|0
1646393700000|2022-03-04 11:35:00|5844.71|5844.71|5847.92|5847.92|5847.92|5847.92|5840|5840|0
1646394000000|2022-03-04 11:40:00|5846.85|5846.85|5848.21|5848.21|5852.96|5852.96|5845.78|5845.78|0
1646394300000|2022-03-04 11:45:00|5847.85|5847.85|5835.5|5835.5|5847.85|5847.85|5835.18|5835.18|0
1646394600000|2022-03-04 11:50:00|5835.79|5835.79|5839.31|5839.31|5839.72|5839.72|5835.78|5835.78|0
1646394900000|2022-03-04 11:55:00|5838.99|5838.99|5824.16|5824.16|5838.99|5838.99|5821.13|5821.13|0
1646395200000|2022-03-04 12:00:00|5824.97|5824.97|5823.62|5823.62|5827.42|5827.42|5815.93|5815.93|0
1646395500000|2022-03-04 12:05:00|5824.57|5824.57|5817.25|5817.25|5825.47|5825.47|5808.25|5808.25|0
1646395800000|2022-03-04 12:10:00|5816.96|5816.96|5809.58|5809.58|5816.96|5816.96|5809.58|5809.58|0
1646396100000|2022-03-04 12:15:00|5809.94|5809.94|5805.38|5805.38|5810.77|5810.77|5801.71|5801.71|0
1646396400000|2022-03-04 12:20:00|5805.06|5805.06|5806.37|5806.37|5807.22|5807.22|5803.2|5803.2|0
1646396700000|2022-03-04 12:25:00|5807.13|5807.13|5803.45|5803.45|5807.54|5807.54|5801.8|5801.8|0
1646397000000|2022-03-04 12:30:00|5803.83|5803.83|5807.26|5807.26|5807.26|5807.26|5795.89|5795.89|0
1646397300000|2022-03-04 12:35:00|5807.58|5807.58|5818.82|5818.82|5818.82|5818.82|5807.19|5807.19|0
1646397600000|2022-03-04 12:40:00|5818.64|5818.64|5824.59|5824.59|5825.3|5825.3|5815.73|5815.73|0
1646397900000|2022-03-04 12:45:00|5824.95|5824.95|5840.39|5840.39|5840.39|5840.39|5824.3|5824.3|0
1646398200000|2022-03-04 12:50:00|5841.03|5841.03|5827|5827|5843.48|5843.48|5824.87|5824.87|0
1646398500000|2022-03-04 12:55:00|5826.68|5826.68|5826.35|5826.35|5830.42|5830.42|5819.05|5819.05|0
1646398800000|2022-03-04 13:00:00|5826.26|5826.26|5826.93|5826.93|5829.84|5829.84|5825.07|5825.07|0
1646399100000|2022-03-04 13:05:00|5827.25|5827.25|5829.65|5829.65|5831.41|5831.41|5824.78|5824.78|0
1646399400000|2022-03-04 13:10:00|5830|5830|5835.81|5835.81|5836.57|5836.57|5828.81|5828.81|0
1646399700000|2022-03-04 13:15:00|5835.6|5835.6|5827.87|5827.87|5837.12|5837.12|5825.47|5825.47|0
1646400000000|2022-03-04 13:20:00|5828.25|5828.25|5830.62|5830.62|5840.1|5840.1|5828.25|5828.25|0
1646400300000|2022-03-04 13:25:00|5829.27|5829.27|5829.47|5829.47|5834.11|5834.11|5827.09|5827.09|0
1646400600000|2022-03-04 13:30:00|5829.09|5829.09|5837.8|5837.8|5842.52|5842.52|5828.9|5828.9|0
1646400900000|2022-03-04 13:35:00|5838.79|5838.79|5830.91|5830.91|5841.91|5841.91|5827.7|5827.7|0
1646401200000|2022-03-04 13:40:00|5831.9|5831.9|5824.58|5824.58|5838.31|5838.31|5824.58|5824.58|0
1646401500000|2022-03-04 13:45:00|5824.22|5824.22|5822.91|5822.91|5826.11|5826.11|5822.01|5822.01|0
1646401800000|2022-03-04 13:50:00|5822.55|5822.55|5821.38|5821.38|5832.3|5832.3|5816.85|5816.85|0
1646402100000|2022-03-04 13:55:00|5821.07|5821.07|5826.63|5826.63|5826.63|5826.63|5814.95|5814.95|0
1646402400000|2022-03-04 14:00:00|5826.28|5826.28|5818.88|5818.88|5827.91|5827.91|5818.88|5818.88|0
1646402700000|2022-03-04 14:05:00|5817.89|5817.89|5814.45|5814.45|5820.43|5820.43|5812.61|5812.61|0
1646403000000|2022-03-04 14:10:00|5815.6|5815.6|5825.57|5825.57|5830.08|5830.08|5814.81|5814.81|0
1646403300000|2022-03-04 14:15:00|5825.07|5825.07|5835.93|5835.93|5840.99|5840.99|5823.58|5823.58|0
1646403600000|2022-03-04 14:20:00|5835.56|5835.56|5841.3|5841.3|5849.04|5849.04|5835.56|5835.56|0
1646403900000|2022-03-04 14:25:00|5840.95|5840.95|5837.66|5837.66|5844.07|5844.07|5835.06|5835.06|0
1646404200000|2022-03-04 14:30:00|5837.85|5837.85|5831.98|5831.98|5848.35|5848.35|5829.06|5829.06|0
1646404500000|2022-03-04 14:35:00|5831.35|5831.35|5836.86|5836.86|5839.52|5839.52|5830.99|5830.99|0
1646404800000|2022-03-04 14:40:00|5836.57|5836.57|5834.34|5834.34|5836.81|5836.81|5825.14|5825.14|0
1646405100000|2022-03-04 14:45:00|5834.66|5834.66|5831.57|5831.57|5836.72|5836.72|5826.45|5826.45|0
1646405400000|2022-03-04 14:50:00|5830.89|5830.89|5822.08|5822.08|5836.93|5836.93|5822.08|5822.08|0
1646405700000|2022-03-04 14:55:00|5819.79|5819.79|5847.34|5847.34|5847.53|5847.53|5810.82|5810.82|0
1646406000000|2022-03-04 15:00:00|5847.53|5847.53|5835.61|5835.61|5848.32|5848.32|5832.8|5832.8|0
1646406300000|2022-03-04 15:05:00|5835.42|5835.42|5808.01|5808.01|5836.18|5836.18|5808.01|5808.01|0
1646406600000|2022-03-04 15:10:00|5809.82|5809.82|5802.62|5802.62|5811.46|5811.46|5799.28|5799.28|0
1646406900000|2022-03-04 15:15:00|5802.3|5802.3|5805.95|5805.95|5817.48|5817.48|5798.67|5798.67|0
1646407200000|2022-03-04 15:20:00|5805.76|5805.76|5801.58|5801.58|5811.52|5811.52|5796.37|5796.37|0
1646407500000|2022-03-04 15:25:00|5801.26|5801.26|5810.02|5810.02|5810.54|5810.54|5796.9|5796.9|0
1646407800000|2022-03-04 15:30:00|5809.67|5809.67|5808.9|5808.9|5816.28|5816.28|5805|5805|0
1646408100000|2022-03-04 15:35:00|5809.19|5809.19|5813.44|5813.44|5815.63|5815.63|5802.51|5802.51|0
1646408400000|2022-03-04 15:40:00|5812.67|5812.67|5794.72|5794.72|5812.74|5812.74|5793.98|5793.98|0
1646408700000|2022-03-04 15:45:00|5794.36|5794.36|5803.05|5803.05|5806.53|5806.53|5787.54|5787.54|0
1646409000000|2022-03-04 15:50:00|5802.34|5802.34|5788.11|5788.11|5803.29|5803.29|5788.11|5788.11|0
1646409300000|2022-03-04 15:55:00|5787.92|5787.92|5785.52|5785.52|5791.61|5791.61|5785.52|5785.52|0
1646409600000|2022-03-04 16:00:00|5785.02|5785.02|5782.78|5782.78|5787.08|5787.08|5782.63|5782.63|0
1646409900000|2022-03-04 16:05:00|5782.29|5782.29|5775.52|5775.52|5782.35|5782.35|5773.87|5773.87|0
1646410200000|2022-03-04 16:10:00|5775.23|5775.23|5785.37|5785.37|5785.74|5785.74|5773.53|5773.53|0
1646410500000|2022-03-04 16:15:00|5784.6|5784.6|5798.8|5798.8|5801.79|5801.79|5784.6|5784.6|0
1646410800000|2022-03-04 16:20:00|5798.44|5798.44|5799|5799|5799.68|5799.68|5789.05|5789.05|0
1646411100000|2022-03-04 16:25:00|5798.29|5798.29|5797.63|5797.63|5807.4|5807.4|5794.2|5794.2|0
1646640900000|2022-03-07 08:15:00|5497.22|5497.22|5510.94|5510.94|5512.58|5512.58|5490.23|5490.23|0
1646641200000|2022-03-07 08:20:00|5510.63|5510.63|5496.52|5496.52|5522.57|5522.57|5487.1|5487.1|0
1646641500000|2022-03-07 08:25:00|5492.71|5492.71|5482.7|5482.7|5497.15|5497.15|5467.98|5467.98|0
1646641800000|2022-03-07 08:30:00|5482.05|5482.05|5462.46|5462.46|5482.24|5482.24|5447.09|5447.09|0
1646642100000|2022-03-07 08:35:00|5462.75|5462.75|5491.77|5491.77|5501.49|5501.49|5460.17|5460.17|0
1646642400000|2022-03-07 08:40:00|5490.56|5490.56|5465.73|5465.73|5491.82|5491.82|5464.05|5464.05|0
1646642700000|2022-03-07 08:45:00|5465.54|5465.54|5448.73|5448.73|5465.54|5465.54|5444.86|5444.86|0
1646643000000|2022-03-07 08:50:00|5449.72|5449.72|5483.52|5483.52|5483.84|5483.84|5449.72|5449.72|0
1646643300000|2022-03-07 08:55:00|5483.9|5483.9|5495.98|5495.98|5501.57|5501.57|5483.9|5483.9|0
1646643600000|2022-03-07 09:00:00|5495.69|5495.69|5513.52|5513.52|5516.16|5516.16|5495.69|5495.69|0
1646643900000|2022-03-07 09:05:00|5514.47|5514.47|5561.36|5561.36|5562.45|5562.45|5514.47|5514.47|0
1646644200000|2022-03-07 09:10:00|5561.54|5561.54|5584.19|5584.19|5590.78|5590.78|5561.19|5561.19|0
1646644500000|2022-03-07 09:15:00|5584.83|5584.83|5587.32|5587.32|5594.11|5594.11|5572.27|5572.27|0
1646644800000|2022-03-07 09:20:00|5587.64|5587.64|5585.35|5585.35|5592.06|5592.06|5577.1|5577.1|0
1646645100000|2022-03-07 09:25:00|5585.73|5585.73|5581.46|5581.46|5589.04|5589.04|5570.14|5570.14|0
1646645400000|2022-03-07 09:30:00|5581.1|5581.1|5564.85|5564.85|5581.1|5581.1|5560.9|5560.9|0
1646645700000|2022-03-07 09:35:00|5565.35|5565.35|5568.89|5568.89|5572.69|5572.69|5559.28|5559.28|0
1646646000000|2022-03-07 09:40:00|5568.52|5568.52|5564.17|5564.17|5578.45|5578.45|5559.09|5559.09|0
1646646300000|2022-03-07 09:45:00|5563.79|5563.79|5556.38|5556.38|5564.75|5564.75|5543.11|5543.11|0
1646646600000|2022-03-07 09:50:00|5556.08|5556.08|5574.22|5574.22|5575.06|5575.06|5554.13|5554.13|0
1646646900000|2022-03-07 09:55:00|5573.73|5573.73|5585.12|5585.12|5586.65|5586.65|5565.8|5565.8|0
1646647200000|2022-03-07 10:00:00|5585.75|5585.75|5580.56|5580.56|5587.26|5587.26|5579.16|5579.16|0
1646647500000|2022-03-07 10:05:00|5579.07|5579.07|5589.98|5589.98|5591.59|5591.59|5570.18|5570.18|0
1646647800000|2022-03-07 10:10:00|5590.33|5590.33|5596.33|5596.33|5599.05|5599.05|5589.01|5589.01|0
1646648100000|2022-03-07 10:15:00|5598.23|5598.23|5594.66|5594.66|5603.97|5603.97|5585.14|5585.14|0
1646648400000|2022-03-07 10:20:00|5594.16|5594.16|5609.27|5609.27|5611.68|5611.68|5590.39|5590.39|0
1646648700000|2022-03-07 10:25:00|5608.96|5608.96|5608.21|5608.21|5615.06|5615.06|5606.78|5606.78|0
1646649000000|2022-03-07 10:30:00|5609.7|5609.7|5599.67|5599.67|5610.54|5610.54|5595.82|5595.82|0
1646649300000|2022-03-07 10:35:00|5599.31|5599.31|5584.55|5584.55|5606.52|5606.52|5584.55|5584.55|0
1646649600000|2022-03-07 10:40:00|5583.4|5583.4|5583.28|5583.28|5587.84|5587.84|5576.42|5576.42|0
1646649900000|2022-03-07 10:45:00|5584.27|5584.27|5593.61|5593.61|5593.61|5593.61|5581.75|5581.75|0
1646650200000|2022-03-07 10:50:00|5593.11|5593.11|5594.21|5594.21|5599.72|5599.72|5588.68|5588.68|0
1646650500000|2022-03-07 10:55:00|5594.71|5594.71|5598.83|5598.83|5606.67|5606.67|5593.64|5593.64|0
1646650800000|2022-03-07 11:00:00|5598.47|5598.47|5576.4|5576.4|5599.35|5599.35|5576.04|5576.04|0
1646651100000|2022-03-07 11:05:00|5576.98|5576.98|5586.03|5586.03|5586.03|5586.03|5571.38|5571.38|0
1646651400000|2022-03-07 11:10:00|5586.98|5586.98|5604.45|5604.45|5605.16|5605.16|5586.98|5586.98|0
1646651700000|2022-03-07 11:15:00|5604.16|5604.16|5590.17|5590.17|5604.16|5604.16|5576.39|5576.39|0
1646652000000|2022-03-07 11:20:00|5590.52|5590.52|5611.42|5611.42|5613.87|5613.87|5589.81|5589.81|0
1646652300000|2022-03-07 11:25:00|5610.5|5610.5|5595.41|5595.41|5615.42|5615.42|5595.41|5595.41|0
1646652600000|2022-03-07 11:30:00|5595.91|5595.91|5604.84|5604.84|5607.94|5607.94|5594.42|5594.42|0
1646652900000|2022-03-07 11:35:00|5603.06|5603.06|5592.44|5592.44|5603.06|5603.06|5588.98|5588.98|0
1646653200000|2022-03-07 11:40:00|5591.68|5591.68|5594.49|5594.49|5602.28|5602.28|5590.27|5590.27|0
1646653500000|2022-03-07 11:45:00|5594.78|5594.78|5597.97|5597.97|5597.97|5597.97|5591.86|5591.86|0
1646653800000|2022-03-07 11:50:00|5597.76|5597.76|5597.69|5597.69|5605.98|5605.98|5592.7|5592.7|0
1646654100000|2022-03-07 11:55:00|5599.92|5599.92|5605.79|5605.79|5616.21|5616.21|5599.6|5599.6|0
1646654400000|2022-03-07 12:00:00|5606.17|5606.17|5638|5638|5638|5638|5606.17|5606.17|0
1646654700000|2022-03-07 12:05:00|5639.9|5639.9|5638.27|5638.27|5643.81|5643.81|5631.09|5631.09|0
1646655000000|2022-03-07 12:10:00|5638.65|5638.65|5654.69|5654.69|5654.69|5654.69|5638.65|5638.65|0
1646655300000|2022-03-07 12:15:00|5654.33|5654.33|5681.59|5681.59|5682.98|5682.98|5651.2|5651.2|0
1646655600000|2022-03-07 12:20:00|5681.3|5681.3|5686.06|5686.06|5690.75|5690.75|5674.31|5674.31|0
1646655900000|2022-03-07 12:25:00|5687.17|5687.17|5697.63|5697.63|5698.07|5698.07|5676.47|5676.47|0
1646656200000|2022-03-07 12:30:00|5698.62|5698.62|5717.32|5717.32|5718.04|5718.04|5697.79|5697.79|0
1646656500000|2022-03-07 12:35:00|5716.61|5716.61|5737.81|5737.81|5737.81|5737.81|5716.61|5716.61|0
1646656800000|2022-03-07 12:40:00|5738.19|5738.19|5741.36|5741.36|5741.36|5741.36|5731.39|5731.39|0
1646657100000|2022-03-07 12:45:00|5741.55|5741.55|5732.25|5732.25|5746.61|5746.61|5723.73|5723.73|0
1646657400000|2022-03-07 12:50:00|5732.62|5732.62|5737.63|5737.63|5738.27|5738.27|5726.9|5726.9|0
1646657700000|2022-03-07 12:55:00|5738.01|5738.01|5728.74|5728.74|5746.64|5746.64|5724.45|5724.45|0
1646658000000|2022-03-07 13:00:00|5729.03|5729.03|5739.88|5739.88|5745.86|5745.86|5729.03|5729.03|0
1646658300000|2022-03-07 13:05:00|5740.83|5740.83|5746.5|5746.5|5749.45|5749.45|5738.92|5738.92|0
1646658600000|2022-03-07 13:10:00|5746.88|5746.88|5746.57|5746.57|5762.62|5762.62|5744.06|5744.06|0
1646658900000|2022-03-07 13:15:00|5745.51|5745.51|5760.41|5760.41|5760.9|5760.9|5745.49|5745.49|0
1646659200000|2022-03-07 13:20:00|5760.62|5760.62|5761.03|5761.03|5765.23|5765.23|5751.49|5751.49|0
1646659500000|2022-03-07 13:25:00|5760.08|5760.08|5747.77|5747.77|5763.09|5763.09|5747.04|5747.04|0
1646659800000|2022-03-07 13:30:00|5747.46|5747.46|5740.86|5740.86|5747.77|5747.77|5730.58|5730.58|0
1646660100000|2022-03-07 13:35:00|5741.05|5741.05|5743.16|5743.16|5748.14|5748.14|5735.36|5735.36|0
1646660400000|2022-03-07 13:40:00|5744.11|5744.11|5739.69|5739.69|5754.45|5754.45|5738.76|5738.76|0
1646660700000|2022-03-07 13:45:00|5739.98|5739.98|5757.42|5757.42|5760.96|5760.96|5738.91|5738.91|0
1646661000000|2022-03-07 13:50:00|5758|5758|5746.08|5746.08|5759.45|5759.45|5738.5|5738.5|0
1646661300000|2022-03-07 13:55:00|5745.44|5745.44|5751.28|5751.28|5754.97|5754.97|5741.59|5741.59|0
1646661600000|2022-03-07 14:00:00|5750.99|5750.99|5766.25|5766.25|5766.32|5766.32|5736.41|5736.41|0
1646661900000|2022-03-07 14:05:00|5766.06|5766.06|5779.48|5779.48|5782.14|5782.14|5765.77|5765.77|0
1646662200000|2022-03-07 14:10:00|5779.13|5779.13|5768.29|5768.29|5780.52|5780.52|5767.31|5767.31|0
1646662500000|2022-03-07 14:15:00|5768.48|5768.48|5777.6|5777.6|5777.6|5777.6|5764.2|5764.2|0
1646662800000|2022-03-07 14:20:00|5778.24|5778.24|5793.73|5793.73|5794.24|5794.24|5778.24|5778.24|0
1646663100000|2022-03-07 14:25:00|5793.92|5793.92|5792.67|5792.67|5797.97|5797.97|5791.69|5791.69|0
1646663400000|2022-03-07 14:30:00|5792.32|5792.32|5769.42|5769.42|5807.9|5807.9|5767.38|5767.38|0
1646663700000|2022-03-07 14:35:00|5769.04|5769.04|5780.89|5780.89|5781.65|5781.65|5767.15|5767.15|0
1646664000000|2022-03-07 14:40:00|5781.88|5781.88|5760.23|5760.23|5782.02|5782.02|5757.64|5757.64|0
1646664300000|2022-03-07 14:45:00|5760.72|5760.72|5770.61|5770.61|5780.18|5780.18|5760.24|5760.24|0
1646664600000|2022-03-07 14:50:00|5771.19|5771.19|5783.49|5783.49|5784.56|5784.56|5768.36|5768.36|0
1646664900000|2022-03-07 14:55:00|5783.13|5783.13|5771.64|5771.64|5798.6|5798.6|5770.67|5770.67|0
1646665200000|2022-03-07 15:00:00|5771.35|5771.35|5772.05|5772.05|5773.12|5773.12|5760.93|5760.93|0
1646665500000|2022-03-07 15:05:00|5771.76|5771.76|5767.62|5767.62|5779.57|5779.57|5766.16|5766.16|0
1646665800000|2022-03-07 15:10:00|5765.3|5765.3|5733.28|5733.28|5769.69|5769.69|5732.33|5732.33|0
1646666100000|2022-03-07 15:15:00|5734.43|5734.43|5729.87|5729.87|5748.48|5748.48|5729.87|5729.87|0
1646666400000|2022-03-07 15:20:00|5727.79|5727.79|5705.1|5705.1|5737.3|5737.3|5705.1|5705.1|0
1646666700000|2022-03-07 15:25:00|5704.14|5704.14|5702.81|5702.81|5719.11|5719.11|5702.23|5702.23|0
1646667000000|2022-03-07 15:30:00|5702.49|5702.49|5707.87|5707.87|5720.59|5720.59|5699.89|5699.89|0
1646667300000|2022-03-07 15:35:00|5708.05|5708.05|5695.94|5695.94|5715.57|5715.57|5695.27|5695.27|0
1646667600000|2022-03-07 15:40:00|5695.65|5695.65|5694.68|5694.68|5700.4|5700.4|5681.54|5681.54|0
1646667900000|2022-03-07 15:45:00|5694.98|5694.98|5691.8|5691.8|5702.73|5702.73|5677.78|5677.78|0
1646668200000|2022-03-07 15:50:00|5691.61|5691.61|5677.65|5677.65|5694.31|5694.31|5677.65|5677.65|0
1646668500000|2022-03-07 15:55:00|5678.6|5678.6|5673.66|5673.66|5685.4|5685.4|5665.77|5665.77|0
1646668800000|2022-03-07 16:00:00|5674.3|5674.3|5687.31|5687.31|5687.69|5687.69|5670.92|5670.92|0
1646669100000|2022-03-07 16:05:00|5687.95|5687.95|5691.78|5691.78|5702.46|5702.46|5687.09|5687.09|0
1646669400000|2022-03-07 16:10:00|5691.15|5691.15|5686.65|5686.65|5691.46|5691.46|5679.47|5679.47|0
1646669700000|2022-03-07 16:15:00|5686.46|5686.46|5706.75|5706.75|5711.03|5711.03|5686.15|5686.15|0
1646670000000|2022-03-07 16:20:00|5706.12|5706.12|5699.17|5699.17|5706.93|5706.93|5699.17|5699.17|0
1646670300000|2022-03-07 16:25:00|5698.41|5698.41|5679.52|5679.52|5701.54|5701.54|5677.36|5677.36|0
1646727300000|2022-03-08 08:15:00|5606.82|5606.82|5636.36|5636.36|5636.36|5636.36|5598.73|5598.73|0
1646727600000|2022-03-08 08:20:00|5636.17|5636.17|5671.4|5671.4|5672.25|5672.25|5636.17|5636.17|0
1646727900000|2022-03-08 08:25:00|5672.39|5672.39|5681.74|5681.74|5691.22|5691.22|5669.83|5669.83|0
1646728200000|2022-03-08 08:30:00|5680.32|5680.32|5647.59|5647.59|5684.63|5684.63|5647.59|5647.59|0
1646728500000|2022-03-08 08:35:00|5647.03|5647.03|5676.59|5676.59|5682.89|5682.89|5642.55|5642.55|0
1646728800000|2022-03-08 08:40:00|5676.91|5676.91|5661.01|5661.01|5686.79|5686.79|5654.42|5654.42|0
1646729100000|2022-03-08 08:45:00|5660.3|5660.3|5658.75|5658.75|5679.67|5679.67|5646.08|5646.08|0
1646729400000|2022-03-08 08:50:00|5659.39|5659.39|5642.95|5642.95|5660.32|5660.32|5628.79|5628.79|0
1646729700000|2022-03-08 08:55:00|5643.83|5643.83|5665.44|5665.44|5666.13|5666.13|5640.88|5640.88|0
1646730000000|2022-03-08 09:00:00|5664.09|5664.09|5696.49|5696.49|5701.6|5701.6|5661.47|5661.47|0
1646730300000|2022-03-08 09:05:00|5697.26|5697.26|5673.99|5673.99|5702.07|5702.07|5667.38|5667.38|0
1646730600000|2022-03-08 09:10:00|5675.41|5675.41|5690.32|5690.32|5691.68|5691.68|5675.41|5675.41|0
1646730900000|2022-03-08 09:15:00|5691.99|5691.99|5695.1|5695.1|5698.34|5698.34|5690.36|5690.36|0
1646731200000|2022-03-08 09:20:00|5695.39|5695.39|5687.34|5687.34|5695.39|5695.39|5679.78|5679.78|0
1646731500000|2022-03-08 09:25:00|5688.3|5688.3|5682.95|5682.95|5690.64|5690.64|5674.07|5674.07|0
1646731800000|2022-03-08 09:30:00|5682.37|5682.37|5688.24|5688.24|5690.41|5690.41|5669.57|5669.57|0
1646732100000|2022-03-08 09:35:00|5689.19|5689.19|5698.27|5698.27|5700.28|5700.28|5687.91|5687.91|0
1646732400000|2022-03-08 09:40:00|5697.69|5697.69|5704.4|5704.4|5706.76|5706.76|5692.31|5692.31|0
1646732700000|2022-03-08 09:45:00|5704.71|5704.71|5705.15|5705.15|5706.03|5706.03|5691.15|5691.15|0
1646733000000|2022-03-08 09:50:00|5703.83|5703.83|5707.54|5707.54|5708.6|5708.6|5694.22|5694.22|0
1646733300000|2022-03-08 09:55:00|5708.53|5708.53|5706.09|5706.09|5712.68|5712.68|5702.86|5702.86|0
1646733600000|2022-03-08 10:00:00|5706.67|5706.67|5708.58|5708.58|5714.48|5714.48|5705.04|5705.04|0
1646733900000|2022-03-08 10:05:00|5708.95|5708.95|5684.83|5684.83|5712.35|5712.35|5684.83|5684.83|0
1646734200000|2022-03-08 10:10:00|5684.65|5684.65|5689.77|5689.77|5692.39|5692.39|5676.05|5676.05|0
1646734500000|2022-03-08 10:15:00|5688.81|5688.81|5650.8|5650.8|5688.81|5688.81|5650.8|5650.8|0
1646734800000|2022-03-08 10:20:00|5649.53|5649.53|5661.15|5661.15|5663.44|5663.44|5649.53|5649.53|0
1646735100000|2022-03-08 10:25:00|5660.96|5660.96|5687.84|5687.84|5687.84|5687.84|5660.77|5660.77|0
1646735400000|2022-03-08 10:30:00|5686.88|5686.88|5670.79|5670.79|5688.23|5688.23|5666.36|5666.36|0
1646735700000|2022-03-08 10:35:00|5671.74|5671.74|5664.97|5664.97|5683.29|5683.29|5664.97|5664.97|0
1646736000000|2022-03-08 10:40:00|5664.59|5664.59|5665.63|5665.63|5665.63|5665.63|5654.02|5654.02|0
1646736300000|2022-03-08 10:45:00|5665.04|5665.04|5663|5663|5665.36|5665.36|5653.12|5653.12|0
1646736600000|2022-03-08 10:50:00|5663.37|5663.37|5661.51|5661.51|5668.69|5668.69|5661.51|5661.51|0
1646736900000|2022-03-08 10:55:00|5661.19|5661.19|5663.03|5663.03|5668.79|5668.79|5661.19|5661.19|0
1646737200000|2022-03-08 11:00:00|5662.73|5662.73|5654.74|5654.74|5662.73|5662.73|5650.86|5650.86|0
1646737500000|2022-03-08 11:05:00|5655.09|5655.09|5647.35|5647.35|5655.09|5655.09|5645.19|5645.19|0
1646737800000|2022-03-08 11:10:00|5647.67|5647.67|5641.59|5641.59|5652.02|5652.02|5639.25|5639.25|0
1646738100000|2022-03-08 11:15:00|5640.83|5640.83|5631.22|5631.22|5640.83|5640.83|5620.8|5620.8|0
1646738400000|2022-03-08 11:20:00|5631.51|5631.51|5637.56|5637.56|5639.19|5639.19|5626.47|5626.47|0
1646738700000|2022-03-08 11:25:00|5638.2|5638.2|5646.12|5646.12|5653.12|5653.12|5637.16|5637.16|0
1646739000000|2022-03-08 11:30:00|5646.61|5646.61|5653.24|5653.24|5654.96|5654.96|5644.27|5644.27|0
1646739300000|2022-03-08 11:35:00|5652.95|5652.95|5650.68|5650.68|5656.54|5656.54|5649.19|5649.19|0
1646739600000|2022-03-08 11:40:00|5651.17|5651.17|5647.39|5647.39|5654.97|5654.97|5646.54|5646.54|0
1646739900000|2022-03-08 11:45:00|5647.68|5647.68|5643.59|5643.59|5649.22|5649.22|5643.42|5643.42|0
1646740200000|2022-03-08 11:50:00|5642.88|5642.88|5645.91|5645.91|5652.32|5652.32|5642.88|5642.88|0
1646740500000|2022-03-08 11:55:00|5646.28|5646.28|5650.42|5650.42|5651.34|5651.34|5646.28|5646.28|0
1646740800000|2022-03-08 12:00:00|5650.13|5650.13|5656.39|5656.39|5658.86|5658.86|5648.78|5648.78|0
1646741100000|2022-03-08 12:05:00|5656.6|5656.6|5668.03|5668.03|5668.03|5668.03|5656.6|5656.6|0
1646741400000|2022-03-08 12:10:00|5668.32|5668.32|5669.9|5669.9|5684.28|5684.28|5668.03|5668.03|0
1646741700000|2022-03-08 12:15:00|5669.19|5669.19|5681.25|5681.25|5682.21|5682.21|5667.38|5667.38|0
1646742000000|2022-03-08 12:20:00|5680.96|5680.96|5683.2|5683.2|5683.83|5683.83|5677.63|5677.63|0
1646742300000|2022-03-08 12:25:00|5682.7|5682.7|5679.63|5679.63|5686.22|5686.22|5677.82|5677.82|0
1646742600000|2022-03-08 12:30:00|5680.27|5680.27|5681.35|5681.35|5681.7|5681.7|5673.15|5673.15|0
1646742900000|2022-03-08 12:35:00|5681.53|5681.53|5684.03|5684.03|5688.96|5688.96|5680.9|5680.9|0
1646743200000|2022-03-08 12:40:00|5683.04|5683.04|5669.05|5669.05|5683.38|5683.38|5667.57|5667.57|0
1646743500000|2022-03-08 12:45:00|5668.06|5668.06|5666.49|5666.49|5669.62|5669.62|5659.31|5659.31|0
1646743800000|2022-03-08 12:50:00|5665.02|5665.02|5666.02|5666.02|5667.17|5667.17|5656.21|5656.21|0
1646744100000|2022-03-08 12:55:00|5665.06|5665.06|5671.29|5671.29|5672.14|5672.14|5656.93|5656.93|0
1646744400000|2022-03-08 13:00:00|5672.04|5672.04|5661.05|5661.05|5672.04|5672.04|5655.95|5655.95|0
1646744700000|2022-03-08 13:05:00|5662.12|5662.12|5654.21|5654.21|5664.56|5664.56|5654.21|5654.21|0
1646745000000|2022-03-08 13:10:00|5653.92|5653.92|5628.05|5628.05|5654.32|5654.32|5628.05|5628.05|0
1646745300000|2022-03-08 13:15:00|5628.76|5628.76|5625.19|5625.19|5636.34|5636.34|5625.12|5625.12|0
1646745600000|2022-03-08 13:20:00|5624.63|5624.63|5620.43|5620.43|5628.27|5628.27|5619.35|5619.35|0
1646745900000|2022-03-08 13:25:00|5618.65|5618.65|5617.31|5617.31|5621.87|5621.87|5615.2|5615.2|0
1646746200000|2022-03-08 13:30:00|5618.3|5618.3|5623.91|5623.91|5623.91|5623.91|5615.21|5615.21|0
1646746500000|2022-03-08 13:35:00|5623.59|5623.59|5642.58|5642.58|5643.83|5643.83|5623.3|5623.3|0
1646746800000|2022-03-08 13:40:00|5642.9|5642.9|5640.18|5640.18|5647.05|5647.05|5637.3|5637.3|0
1646747100000|2022-03-08 13:45:00|5640.94|5640.94|5664.07|5664.07|5664.39|5664.39|5640.42|5640.42|0
1646747400000|2022-03-08 13:50:00|5664.39|5664.39|5683.09|5683.09|5685.33|5685.33|5661.9|5661.9|0
1646747700000|2022-03-08 13:55:00|5682.8|5682.8|5680.45|5680.45|5686.39|5686.39|5679.59|5679.59|0
1646748000000|2022-03-08 14:00:00|5679.5|5679.5|5687.04|5687.04|5690.55|5690.55|5675.02|5675.02|0
1646748300000|2022-03-08 14:05:00|5686.28|5686.28|5675.19|5675.19|5688.73|5688.73|5675.19|5675.19|0
1646748600000|2022-03-08 14:10:00|5675.51|5675.51|5682.79|5682.79|5683.27|5683.27|5672.17|5672.17|0
1646748900000|2022-03-08 14:15:00|5683.14|5683.14|5678.84|5678.84|5686.87|5686.87|5674.08|5674.08|0
1646749200000|2022-03-08 14:20:00|5678.43|5678.43|5687.33|5687.33|5688.88|5688.88|5678.11|5678.11|0
1646749500000|2022-03-08 14:25:00|5688.31|5688.31|5692.44|5692.44|5701.43|5701.43|5688.31|5688.31|0
1646749800000|2022-03-08 14:30:00|5692.15|5692.15|5683.18|5683.18|5698.08|5698.08|5681.54|5681.54|0
1646750100000|2022-03-08 14:35:00|5683.54|5683.54|5679.07|5679.07|5698.88|5698.88|5678.71|5678.71|0
1646750400000|2022-03-08 14:40:00|5678.11|5678.11|5691.86|5691.86|5699.03|5699.03|5668.55|5668.55|0
1646750700000|2022-03-08 14:45:00|5692.15|5692.15|5693.49|5693.49|5699.96|5699.96|5689.66|5689.66|0
1646751000000|2022-03-08 14:50:00|5693.3|5693.3|5673.69|5673.69|5693.3|5693.3|5671.54|5671.54|0
1646751300000|2022-03-08 14:55:00|5674.05|5674.05|5678.02|5678.02|5678.06|5678.06|5669.95|5669.95|0
1646751600000|2022-03-08 15:00:00|5677.43|5677.43|5655.96|5655.96|5677.43|5677.43|5651.51|5651.51|0
1646751900000|2022-03-08 15:05:00|5656.15|5656.15|5631.27|5631.27|5658.62|5658.62|5626.18|5626.18|0
1646752200000|2022-03-08 15:10:00|5630.12|5630.12|5633.15|5633.15|5637.92|5637.92|5628.37|5628.37|0
1646752500000|2022-03-08 15:15:00|5633.45|5633.45|5649.64|5649.64|5652.56|5652.56|5632.31|5632.31|0
1646752800000|2022-03-08 15:20:00|5647.87|5647.87|5604.75|5604.75|5648.96|5648.96|5604.73|5604.73|0
1646753100000|2022-03-08 15:25:00|5604.19|5604.19|5596.21|5596.21|5607.11|5607.11|5596.02|5596.02|0
1646753400000|2022-03-08 15:30:00|5595.85|5595.85|5579.85|5579.85|5602.01|5602.01|5577.33|5577.33|0
1646753700000|2022-03-08 15:35:00|5579.5|5579.5|5580.39|5580.39|5588.15|5588.15|5575.29|5575.29|0
1646754000000|2022-03-08 15:40:00|5581.26|5581.26|5589.89|5589.89|5592.09|5592.09|5575.53|5575.53|0
1646754300000|2022-03-08 15:45:00|5588.75|5588.75|5588.98|5588.98|5593.96|5593.96|5586.35|5586.35|0
1646754600000|2022-03-08 15:50:00|5589.47|5589.47|5605.26|5605.26|5605.82|5605.82|5586.48|5586.48|0
1646754900000|2022-03-08 15:55:00|5605.55|5605.55|5613.4|5613.4|5613.4|5613.4|5590.39|5590.39|0
1646755200000|2022-03-08 16:00:00|5613.02|5613.02|5612.17|5612.17|5614.12|5614.12|5595.89|5595.89|0
1646755500000|2022-03-08 16:05:00|5611.85|5611.85|5606.11|5606.11|5611.85|5611.85|5601.42|5601.42|0
1646755800000|2022-03-08 16:10:00|5606.49|5606.49|5599.39|5599.39|5612.59|5612.59|5598.03|5598.03|0
1646756100000|2022-03-08 16:15:00|5600.03|5600.03|5602.52|5602.52|5605.27|5605.27|5594.7|5594.7|0
1646756400000|2022-03-08 16:20:00|5603.59|5603.59|5587.01|5587.01|5603.59|5603.59|5584.31|5584.31|0
1646756700000|2022-03-08 16:25:00|5587.58|5587.58|5599.89|5599.89|5606.1|5606.1|5585.04|5585.04|0
1646813700000|2022-03-09 08:15:00|5775.24|5775.24|5765.07|5765.07|5775.24|5775.24|5731.63|5731.63|0
1646814000000|2022-03-09 08:20:00|5765.78|5765.78|5765.05|5765.05|5781.27|5781.27|5761.79|5761.79|0
1646814300000|2022-03-09 08:25:00|5764.06|5764.06|5755.39|5755.39|5781.1|5781.1|5753.73|5753.73|0
1646814600000|2022-03-09 08:30:00|5755.08|5755.08|5785.43|5785.43|5788.79|5788.79|5747.93|5747.93|0
1646814900000|2022-03-09 08:35:00|5786.39|5786.39|5773.25|5773.25|5788.42|5788.42|5757.5|5757.5|0
1646815200000|2022-03-09 08:40:00|5772.29|5772.29|5780.52|5780.52|5783.18|5783.18|5766.8|5766.8|0
1646815500000|2022-03-09 08:45:00|5780.9|5780.9|5777.52|5777.52|5781.47|5781.47|5769.24|5769.24|0
1646815800000|2022-03-09 08:50:00|5776.45|5776.45|5798.86|5798.86|5805.98|5805.98|5775.3|5775.3|0
1646816100000|2022-03-09 08:55:00|5798.49|5798.49|5787.94|5787.94|5806.91|5806.91|5786.86|5786.86|0
1646816400000|2022-03-09 09:00:00|5788.29|5788.29|5807.71|5807.71|5808.2|5808.2|5788.29|5788.29|0
1646816700000|2022-03-09 09:05:00|5806.72|5806.72|5790.73|5790.73|5806.72|5806.72|5789.52|5789.52|0
1646817000000|2022-03-09 09:10:00|5790.24|5790.24|5798.64|5798.64|5804.03|5804.03|5790.24|5790.24|0
1646817300000|2022-03-09 09:15:00|5799.23|5799.23|5796.95|5796.95|5807.6|5807.6|5794.75|5794.75|0
1646817600000|2022-03-09 09:20:00|5795.43|5795.43|5816.86|5816.86|5816.86|5816.86|5788.18|5788.18|0
1646817900000|2022-03-09 09:25:00|5817.81|5817.81|5845.72|5845.72|5845.72|5845.72|5816.33|5816.33|0
1646818200000|2022-03-09 09:30:00|5845.91|5845.91|5865.49|5865.49|5866.34|5866.34|5845.91|5845.91|0
1646818500000|2022-03-09 09:35:00|5864.49|5864.49|5872.49|5872.49|5876.76|5876.76|5862.72|5862.72|0
1646818800000|2022-03-09 09:40:00|5872.3|5872.3|5874.96|5874.96|5879.8|5879.8|5863.67|5863.67|0
1646819100000|2022-03-09 09:45:00|5875.25|5875.25|5862.79|5862.79|5875.25|5875.25|5856.91|5856.91|0
1646819400000|2022-03-09 09:50:00|5863.35|5863.35|5866.65|5866.65|5874.5|5874.5|5863.35|5863.35|0
1646819700000|2022-03-09 09:55:00|5866.29|5866.29|5867.81|5867.81|5875.04|5875.04|5860.1|5860.1|0
1646820000000|2022-03-09 10:00:00|5867.31|5867.31|5880.43|5880.43|5880.97|5880.97|5865.27|5865.27|0
1646820300000|2022-03-09 10:05:00|5879.36|5879.36|5894.28|5894.28|5894.28|5894.28|5878.8|5878.8|0
1646820600000|2022-03-09 10:10:00|5895|5895|5912.99|5912.99|5915.36|5915.36|5894.64|5894.64|0
1646820900000|2022-03-09 10:15:00|5913.49|5913.49|5908.69|5908.69|5917.61|5917.61|5908.34|5908.34|0
1646821200000|2022-03-09 10:20:00|5908.4|5908.4|5893.33|5893.33|5908.4|5908.4|5893.02|5893.02|0
1646821500000|2022-03-09 10:25:00|5893.63|5893.63|5895.53|5895.53|5897.2|5897.2|5889.98|5889.98|0
1646821800000|2022-03-09 10:30:00|5896.02|5896.02|5905.09|5905.09|5905.09|5905.09|5893.21|5893.21|0
1646822100000|2022-03-09 10:35:00|5904.59|5904.59|5899.94|5899.94|5906.91|5906.91|5899.94|5899.94|0
1646822400000|2022-03-09 10:40:00|5901.92|5901.92|5905.39|5905.39|5906.48|5906.48|5897.14|5897.14|0
1646822700000|2022-03-09 10:45:00|5905.07|5905.07|5898.66|5898.66|5905.07|5905.07|5896.98|5896.98|0
1646823000000|2022-03-09 10:50:00|5899.88|5899.88|5888.44|5888.44|5902.23|5902.23|5888.44|5888.44|0
1646823300000|2022-03-09 10:55:00|5888.79|5888.79|5868.07|5868.07|5888.79|5888.79|5861.5|5861.5|0
1646823600000|2022-03-09 11:00:00|5867.08|5867.08|5869.65|5869.65|5870.6|5870.6|5862.59|5862.59|0
1646823900000|2022-03-09 11:05:00|5870.02|5870.02|5887.74|5887.74|5888.67|5888.67|5870.02|5870.02|0
1646824200000|2022-03-09 11:10:00|5888.69|5888.69|5871.99|5871.99|5889.83|5889.83|5871.99|5871.99|0
1646824500000|2022-03-09 11:15:00|5872.75|5872.75|5870.75|5870.75|5874.39|5874.39|5868.54|5868.54|0
1646824800000|2022-03-09 11:20:00|5870.26|5870.26|5866.45|5866.45|5870.26|5870.26|5857.72|5857.72|0
1646825100000|2022-03-09 11:25:00|5866.08|5866.08|5856.19|5856.19|5866.48|5866.48|5855.9|5855.9|0
1646825400000|2022-03-09 11:30:00|5855.61|5855.61|5853.65|5853.65|5859.04|5859.04|5849.47|5849.47|0
1646825700000|2022-03-09 11:35:00|5853.29|5853.29|5846.22|5846.22|5853.29|5853.29|5844.52|5844.52|0
1646826000000|2022-03-09 11:40:00|5844.32|5844.32|5828.62|5828.62|5847.28|5847.28|5828.62|5828.62|0
1646826300000|2022-03-09 11:45:00|5827.66|5827.66|5832.48|5832.48|5832.48|5832.48|5813.66|5813.66|0
1646826600000|2022-03-09 11:50:00|5832.29|5832.29|5830.8|5830.8|5833.04|5833.04|5826.27|5826.27|0
1646826900000|2022-03-09 11:55:00|5830.08|5830.08|5825.83|5825.83|5833.47|5833.47|5825.83|5825.83|0
1646827200000|2022-03-09 12:00:00|5826.21|5826.21|5827.58|5827.58|5833.52|5833.52|5824.3|5824.3|0
1646827500000|2022-03-09 12:05:00|5826.87|5826.87|5818.47|5818.47|5828.01|5828.01|5817.16|5817.16|0
1646827800000|2022-03-09 12:10:00|5817.98|5817.98|5823.45|5823.45|5824.4|5824.4|5815.3|5815.3|0
1646828100000|2022-03-09 12:15:00|5823.09|5823.09|5824.37|5824.37|5825.68|5825.68|5815.87|5815.87|0
1646828400000|2022-03-09 12:20:00|5825.08|5825.08|5828.88|5828.88|5829.83|5829.83|5825.08|5825.08|0
1646828700000|2022-03-09 12:25:00|5829.64|5829.64|5825.62|5825.62|5831.69|5831.69|5822.23|5822.23|0
1646829000000|2022-03-09 12:30:00|5825.91|5825.91|5830|5830|5831.22|5831.22|5825.7|5825.7|0
1646829300000|2022-03-09 12:35:00|5829.42|5829.42|5823.22|5823.22|5829.42|5829.42|5821.19|5821.19|0
1646829600000|2022-03-09 12:40:00|5823.93|5823.93|5827.17|5827.17|5829.24|5829.24|5822.78|5822.78|0
1646829900000|2022-03-09 12:45:00|5826.88|5826.88|5825.42|5825.42|5826.88|5826.88|5823.38|5823.38|0
1646830200000|2022-03-09 12:50:00|5825.8|5825.8|5830.66|5830.66|5831.15|5831.15|5823.98|5823.98|0
1646830500000|2022-03-09 12:55:00|5831.01|5831.01|5830.73|5830.73|5832.5|5832.5|5826.36|5826.36|0
1646830800000|2022-03-09 13:00:00|5831.21|5831.21|5836.95|5836.95|5837.25|5837.25|5831.21|5831.21|0
1646831100000|2022-03-09 13:05:00|5836.24|5836.24|5843.71|5843.71|5843.71|5843.71|5831.92|5831.92|0
1646831400000|2022-03-09 13:10:00|5842.72|5842.72|5837.46|5837.46|5843.68|5843.68|5837.46|5837.46|0
1646831700000|2022-03-09 13:15:00|5837.95|5837.95|5838.37|5838.37|5840.66|5840.66|5836.97|5836.97|0
1646832000000|2022-03-09 13:20:00|5838.94|5838.94|5837.62|5837.62|5839.61|5839.61|5832.51|5832.51|0
1646832300000|2022-03-09 13:25:00|5837.33|5837.33|5835.82|5835.82|5840.15|5840.15|5832.92|5832.92|0
1646832600000|2022-03-09 13:30:00|5836.11|5836.11|5835.41|5835.41|5837.09|5837.09|5832.42|5832.42|0
1646832900000|2022-03-09 13:35:00|5835.73|5835.73|5826.37|5826.37|5836.23|5836.23|5826|5826|0
1646833200000|2022-03-09 13:40:00|5826.19|5826.19|5826.48|5826.48|5827.98|5827.98|5820.69|5820.69|0
1646833500000|2022-03-09 13:45:00|5826.12|5826.12|5831.53|5831.53|5832.24|5832.24|5825.18|5825.18|0
1646833800000|2022-03-09 13:50:00|5830.47|5830.47|5820.19|5820.19|5832.19|5832.19|5819.69|5819.69|0
1646834100000|2022-03-09 13:55:00|5819.2|5819.2|5804.12|5804.12|5819.57|5819.57|5804.12|5804.12|0
1646834400000|2022-03-09 14:00:00|5803.76|5803.76|5802.6|5802.6|5807.48|5807.48|5798.26|5798.26|0
1646834700000|2022-03-09 14:05:00|5802.79|5802.79|5837|5837|5837.62|5837.62|5794.65|5794.65|0
1646835000000|2022-03-09 14:10:00|5837.14|5837.14|5852.6|5852.6|5858.16|5858.16|5833.55|5833.55|0
1646835300000|2022-03-09 14:15:00|5852.02|5852.02|5848.41|5848.41|5855.24|5855.24|5846.78|5846.78|0
1646835600000|2022-03-09 14:20:00|5848.9|5848.9|5851.2|5851.2|5852.66|5852.66|5843.23|5843.23|0
1646835900000|2022-03-09 14:25:00|5852.63|5852.63|5857.96|5857.96|5862.86|5862.86|5852.26|5852.26|0
1646836200000|2022-03-09 14:30:00|5857.65|5857.65|5856.29|5856.29|5869.47|5869.47|5854.24|5854.24|0
1646836500000|2022-03-09 14:35:00|5855.92|5855.92|5852.43|5852.43|5858.05|5858.05|5846.82|5846.82|0
1646836800000|2022-03-09 14:40:00|5852.72|5852.72|5857.44|5857.44|5869.38|5869.38|5852.72|5852.72|0
1646837100000|2022-03-09 14:45:00|5858.2|5858.2|5855.93|5855.93|5864.27|5864.27|5847.05|5847.05|0
1646837400000|2022-03-09 14:50:00|5856.42|5856.42|5837.67|5837.67|5856.42|5856.42|5834.29|5834.29|0
1646837700000|2022-03-09 14:55:00|5837.29|5837.29|5849.78|5849.78|5849.87|5849.87|5832.47|5832.47|0
1646838000000|2022-03-09 15:00:00|5849.46|5849.46|5855.9|5855.9|5857.18|5857.18|5849.46|5849.46|0
1646838300000|2022-03-09 15:05:00|5855.61|5855.61|5855.69|5855.69|5860.91|5860.91|5849.85|5849.85|0
1646838600000|2022-03-09 15:10:00|5854.93|5854.93|5875.91|5875.91|5875.91|5875.91|5854.93|5854.93|0
1646838900000|2022-03-09 15:15:00|5877.28|5877.28|5878.26|5878.26|5881.24|5881.24|5867.64|5867.64|0
1646839200000|2022-03-09 15:20:00|5878.75|5878.75|5880.31|5880.31|5882.28|5882.28|5875.12|5875.12|0
1646839500000|2022-03-09 15:25:00|5879.82|5879.82|5869.35|5869.35|5879.82|5879.82|5861.4|5861.4|0
1646839800000|2022-03-09 15:30:00|5871.97|5871.97|5878.49|5878.49|5878.49|5878.49|5865.26|5865.26|0
1646840100000|2022-03-09 15:35:00|5878.3|5878.3|5888.19|5888.19|5890.8|5890.8|5875.48|5875.48|0
1646840400000|2022-03-09 15:40:00|5887.87|5887.87|5890.65|5890.65|5893.51|5893.51|5884.98|5884.98|0
1646840700000|2022-03-09 15:45:00|5891.15|5891.15|5901.81|5901.81|5902.94|5902.94|5891.1|5891.1|0
1646841000000|2022-03-09 15:50:00|5901.32|5901.32|5901.48|5901.48|5906.74|5906.74|5898.92|5898.92|0
1646841300000|2022-03-09 15:55:00|5901.86|5901.86|5920.49|5920.49|5921.91|5921.91|5901.31|5901.31|0
1646841600000|2022-03-09 16:00:00|5922.23|5922.23|5901.78|5901.78|5922.62|5922.62|5901.78|5901.78|0
1646841900000|2022-03-09 16:05:00|5902.42|5902.42|5901.62|5901.62|5913|5913|5901.62|5901.62|0
1646842200000|2022-03-09 16:10:00|5902|5902|5884.59|5884.59|5902|5902|5882.28|5882.28|0
1646842500000|2022-03-09 16:15:00|5884.01|5884.01|5895.44|5895.44|5895.82|5895.82|5880.36|5880.36|0
1646842800000|2022-03-09 16:20:00|5895.8|5895.8|5893.3|5893.3|5899.85|5899.85|5890.38|5890.38|0
1646843100000|2022-03-09 16:25:00|5893.65|5893.65|5905.9|5905.9|5907.74|5907.74|5892.4|5892.4|0
1646900100000|2022-03-10 08:15:00|5955.79|5955.79|5937.03|5937.03|5959.7|5959.7|5936.34|5936.34|0
1646900400000|2022-03-10 08:20:00|5936.1|5936.1|5896.69|5896.69|5939.24|5939.24|5896.69|5896.69|0
1646900700000|2022-03-10 08:25:00|5894.71|5894.71|5910.82|5910.82|5910.82|5910.82|5877.01|5877.01|0
1646901000000|2022-03-10 08:30:00|5911.2|5911.2|5869.65|5869.65|5911.2|5911.2|5863.05|5863.05|0
1646901300000|2022-03-10 08:35:00|5869.02|5869.02|5895.61|5895.61|5897.56|5897.56|5864.49|5864.49|0
1646901600000|2022-03-10 08:40:00|5896.56|5896.56|5918.94|5918.94|5918.94|5918.94|5893.49|5893.49|0
1646901900000|2022-03-10 08:45:00|5918.59|5918.59|5893.63|5893.63|5918.59|5918.59|5888.77|5888.77|0
1646902200000|2022-03-10 08:50:00|5893.05|5893.05|5863.46|5863.46|5893.05|5893.05|5861.49|5861.49|0
1646902500000|2022-03-10 08:55:00|5864.33|5864.33|5869.34|5869.34|5878.85|5878.85|5857.59|5857.59|0
1646902800000|2022-03-10 09:00:00|5869.59|5869.59|5921.63|5921.63|5923.71|5923.71|5869.59|5869.59|0
1646903100000|2022-03-10 09:05:00|5921.13|5921.13|5927.52|5927.52|5929.64|5929.64|5912.27|5912.27|0
1646903400000|2022-03-10 09:10:00|5928.8|5928.8|5933.7|5933.7|5941.38|5941.38|5928.8|5928.8|0
1646903700000|2022-03-10 09:15:00|5931.8|5931.8|5932.69|5932.69|5932.69|5932.69|5926.72|5926.72|0
1646904000000|2022-03-10 09:20:00|5933.07|5933.07|5918.69|5918.69|5938.24|5938.24|5917.55|5917.55|0
1646904300000|2022-03-10 09:25:00|5918.31|5918.31|5916.96|5916.96|5918.33|5918.33|5911.77|5911.77|0
1646904600000|2022-03-10 09:30:00|5917.15|5917.15|5898.84|5898.84|5918.05|5918.05|5893.48|5893.48|0
1646904900000|2022-03-10 09:35:00|5898.48|5898.48|5905.37|5905.37|5905.37|5905.37|5889.13|5889.13|0
1646905200000|2022-03-10 09:40:00|5906.08|5906.08|5923.68|5923.68|5926.52|5926.52|5906.08|5906.08|0
1646905500000|2022-03-10 09:45:00|5924.95|5924.95|5922.58|5922.58|5925.24|5925.24|5916.61|5916.61|0
1646905800000|2022-03-10 09:50:00|5923.57|5923.57|5888.51|5888.51|5935.35|5935.35|5888.51|5888.51|0
1646906100000|2022-03-10 09:55:00|5888.22|5888.22|5863.39|5863.39|5898.47|5898.47|5857.46|5857.46|0
1646906400000|2022-03-10 10:00:00|5862.64|5862.64|5870.87|5870.87|5872.16|5872.16|5854.52|5854.52|0
1646906700000|2022-03-10 10:05:00|5873.84|5873.84|5877.61|5877.61|5888.62|5888.62|5870.67|5870.67|0
1646907000000|2022-03-10 10:10:00|5877.25|5877.25|5866.62|5866.62|5879.8|5879.8|5865.28|5865.28|0
1646907300000|2022-03-10 10:15:00|5866.3|5866.3|5876.98|5876.98|5876.98|5876.98|5863.73|5863.73|0
1646907600000|2022-03-10 10:20:00|5877.3|5877.3|5874.62|5874.62|5882.01|5882.01|5873.98|5873.98|0
1646907900000|2022-03-10 10:25:00|5874.91|5874.91|5878.57|5878.57|5881.74|5881.74|5874.91|5874.91|0
1646908200000|2022-03-10 10:30:00|5877.99|5877.99|5881.93|5881.93|5882.94|5882.94|5868.89|5868.89|0
1646908500000|2022-03-10 10:35:00|5881.64|5881.64|5865.9|5865.9|5882.78|5882.78|5865.9|5865.9|0
1646908800000|2022-03-10 10:40:00|5866.22|5866.22|5877.78|5877.78|5877.78|5877.78|5865.08|5865.08|0
1646909100000|2022-03-10 10:45:00|5876.83|5876.83|5879.54|5879.54|5881.52|5881.52|5874.96|5874.96|0
1646909400000|2022-03-10 10:50:00|5882.58|5882.58|5881.83|5881.83|5883.23|5883.23|5877.98|5877.98|0
1646909700000|2022-03-10 10:55:00|5882.41|5882.41|5875.28|5875.28|5883.15|5883.15|5874.78|5874.78|0
1646910000000|2022-03-10 11:00:00|5874.92|5874.92|5877.07|5877.07|5881.13|5881.13|5874.16|5874.16|0
1646910300000|2022-03-10 11:05:00|5877.39|5877.39|5878.65|5878.65|5880.96|5880.96|5873.36|5873.36|0
1646910600000|2022-03-10 11:10:00|5879.03|5879.03|5881.15|5881.15|5886.9|5886.9|5874.87|5874.87|0
1646910900000|2022-03-10 11:15:00|5881.5|5881.5|5882.57|5882.57|5883.46|5883.46|5881.06|5881.06|0
1646911200000|2022-03-10 11:20:00|5884.47|5884.47|5890.23|5890.23|5891.04|5891.04|5884.47|5884.47|0
1646911500000|2022-03-10 11:25:00|5889.74|5889.74|5895.22|5895.22|5897.92|5897.92|5889.55|5889.55|0
1646911800000|2022-03-10 11:30:00|5894.26|5894.26|5887.57|5887.57|5894.26|5894.26|5882.12|5882.12|0
1646912100000|2022-03-10 11:35:00|5886.05|5886.05|5880.69|5880.69|5889.22|5889.22|5880.69|5880.69|0
1646912400000|2022-03-10 11:40:00|5880.11|5880.11|5880.15|5880.15|5881.26|5881.26|5874.53|5874.53|0
1646912700000|2022-03-10 11:45:00|5879.76|5879.76|5877.58|5877.58|5880.98|5880.98|5875.12|5875.12|0
1646913000000|2022-03-10 11:50:00|5876.87|5876.87|5877.41|5877.41|5878.7|5878.7|5874.74|5874.74|0
1646913300000|2022-03-10 11:55:00|5877.22|5877.22|5885.29|5885.29|5886.72|5886.72|5876.65|5876.65|0
1646913600000|2022-03-10 12:00:00|5885.61|5885.61|5871.95|5871.95|5886.68|5886.68|5871.48|5871.48|0
1646913900000|2022-03-10 12:05:00|5872.33|5872.33|5878.3|5878.3|5878.3|5878.3|5870.2|5870.2|0
1646914200000|2022-03-10 12:10:00|5877.31|5877.31|5883.73|5883.73|5886.79|5886.79|5876.99|5876.99|0
1646914500000|2022-03-10 12:15:00|5883.38|5883.38|5888.7|5888.7|5891.87|5891.87|5880.7|5880.7|0
1646914800000|2022-03-10 12:20:00|5889.2|5889.2|5887.33|5887.33|5889.2|5889.2|5883.84|5883.84|0
1646915100000|2022-03-10 12:25:00|5886.06|5886.06|5891.92|5891.92|5891.92|5891.92|5886.06|5886.06|0
1646915400000|2022-03-10 12:30:00|5892.41|5892.41|5880.22|5880.22|5893.77|5893.77|5880.22|5880.22|0
1646915700000|2022-03-10 12:35:00|5879.5|5879.5|5875.58|5875.58|5882.99|5882.99|5872.63|5872.63|0
1646916000000|2022-03-10 12:40:00|5875.93|5875.93|5878.98|5878.98|5879.17|5879.17|5873.04|5873.04|0
1646916300000|2022-03-10 12:45:00|5879.27|5879.27|5870.17|5870.17|5880.79|5880.79|5856.22|5856.22|0
1646916600000|2022-03-10 12:50:00|5869.81|5869.81|5845.38|5845.38|5870.31|5870.31|5842.83|5842.83|0
1646916900000|2022-03-10 12:55:00|5847.92|5847.92|5843.75|5843.75|5849.54|5849.54|5839.32|5839.32|0
1646917200000|2022-03-10 13:00:00|5844.1|5844.1|5842.1|5842.1|5845.51|5845.51|5838.49|5838.49|0
1646917500000|2022-03-10 13:05:00|5841.78|5841.78|5851.52|5851.52|5856.49|5856.49|5841.78|5841.78|0
1646917800000|2022-03-10 13:10:00|5852.28|5852.28|5840.7|5840.7|5854.41|5854.41|5840.68|5840.68|0
1646918100000|2022-03-10 13:15:00|5839.98|5839.98|5839.28|5839.28|5839.98|5839.98|5831.84|5831.84|0
1646918400000|2022-03-10 13:20:00|5838.9|5838.9|5842.3|5842.3|5842.3|5842.3|5834.1|5834.1|0
1646918700000|2022-03-10 13:25:00|5842.59|5842.59|5843.04|5843.04|5849.25|5849.25|5842.39|5842.39|0
1646919000000|2022-03-10 13:30:00|5843.42|5843.42|5851.85|5851.85|5852.92|5852.92|5842.28|5842.28|0
1646919300000|2022-03-10 13:35:00|5851.09|5851.09|5851.47|5851.47|5858.6|5858.6|5848.15|5848.15|0
1646919600000|2022-03-10 13:40:00|5850.7|5850.7|5856.8|5856.8|5857.16|5857.16|5848.95|5848.95|0
1646919900000|2022-03-10 13:45:00|5856.31|5856.31|5845.7|5845.7|5858.76|5858.76|5845.7|5845.7|0
1646920200000|2022-03-10 13:50:00|5847.19|5847.19|5836.99|5836.99|5847.67|5847.67|5836.99|5836.99|0
1646920500000|2022-03-10 13:55:00|5837.63|5837.63|5836.89|5836.89|5841.31|5841.31|5835.05|5835.05|0
1646920800000|2022-03-10 14:00:00|5837.27|5837.27|5840.01|5840.01|5842.79|5842.79|5834.28|5834.28|0
1646921100000|2022-03-10 14:05:00|5839.66|5839.66|5837.71|5837.71|5840.92|5840.92|5834.7|5834.7|0
1646921400000|2022-03-10 14:10:00|5836.21|5836.21|5837.43|5837.43|5840.44|5840.44|5835.18|5835.18|0
1646921700000|2022-03-10 14:15:00|5835.15|5835.15|5832.17|5832.17|5835.73|5835.73|5831.17|5831.17|0
1646922000000|2022-03-10 14:20:00|5831.81|5831.81|5829.57|5829.57|5834.43|5834.43|5825.11|5825.11|0
1646922300000|2022-03-10 14:25:00|5829.89|5829.89|5837.99|5837.99|5838.35|5838.35|5828.93|5828.93|0
1646922600000|2022-03-10 14:30:00|5838.31|5838.31|5845.09|5845.09|5845.8|5845.8|5827.5|5827.5|0
1646922900000|2022-03-10 14:35:00|5845.41|5845.41|5828.59|5828.59|5847.77|5847.77|5826.96|5826.96|0
1646923200000|2022-03-10 14:40:00|5828.27|5828.27|5849.03|5849.03|5855.6|5855.6|5828.27|5828.27|0
1646923500000|2022-03-10 14:45:00|5848.09|5848.09|5851.22|5851.22|5852.77|5852.77|5847.51|5847.51|0
1646923800000|2022-03-10 14:50:00|5851.41|5851.41|5869.8|5869.8|5870.48|5870.48|5851.39|5851.39|0
1646924100000|2022-03-10 14:55:00|5870.16|5870.16|5908.75|5908.75|5911.78|5911.78|5870.16|5870.16|0
1646924400000|2022-03-10 15:00:00|5908.11|5908.11|5881.24|5881.24|5908.11|5908.11|5881.24|5881.24|0
1646924700000|2022-03-10 15:05:00|5880.48|5880.48|5891.84|5891.84|5893.32|5893.32|5880.48|5880.48|0
1646925000000|2022-03-10 15:10:00|5892.55|5892.55|5895.81|5895.81|5901.65|5901.65|5891.09|5891.09|0
1646925300000|2022-03-10 15:15:00|5895.49|5895.49|5906.38|5906.38|5908.76|5908.76|5892.09|5892.09|0
1646925600000|2022-03-10 15:20:00|5905.66|5905.66|5883.91|5883.91|5910.97|5910.97|5880.32|5880.32|0
1646925900000|2022-03-10 15:25:00|5884.23|5884.23|5877.22|5877.22|5892.7|5892.7|5877.22|5877.22|0
1646926200000|2022-03-10 15:30:00|5876.51|5876.51|5865.04|5865.04|5876.83|5876.83|5863.91|5863.91|0
1646926500000|2022-03-10 15:35:00|5864.68|5864.68|5865.37|5865.37|5866.63|5866.63|5856.62|5856.62|0
1646926800000|2022-03-10 15:40:00|5865.73|5865.73|5869.12|5869.12|5873.26|5873.26|5865.73|5865.73|0
1646927100000|2022-03-10 15:45:00|5869.55|5869.55|5874.53|5874.53|5875.93|5875.93|5866.26|5866.26|0
1646927400000|2022-03-10 15:50:00|5873.79|5873.79|5864.06|5864.06|5874.11|5874.11|5864.06|5864.06|0
1646927700000|2022-03-10 15:55:00|5864.25|5864.25|5853.72|5853.72|5864.25|5864.25|5853.72|5853.72|0
1646928000000|2022-03-10 16:00:00|5852.73|5852.73|5840.29|5840.29|5852.8|5852.8|5840.19|5840.19|0
1646928300000|2022-03-10 16:05:00|5840.65|5840.65|5839.08|5839.08|5842.56|5842.56|5832.9|5832.9|0
1646928600000|2022-03-10 16:10:00|5839.4|5839.4|5847.38|5847.38|5847.38|5847.38|5836.17|5836.17|0
1646928900000|2022-03-10 16:15:00|5847.69|5847.69|5841.14|5841.14|5848.07|5848.07|5836.02|5836.02|0
1646929200000|2022-03-10 16:20:00|5841.34|5841.34|5836.96|5836.96|5844.02|5844.02|5836.41|5836.41|0
1646929500000|2022-03-10 16:25:00|5837.14|5837.14|5834.99|5834.99|5839.47|5839.47|5824.85|5824.85|0
1646986500000|2022-03-11 08:15:00|5860.76|5860.76|5832.56|5832.56|5863.74|5863.74|5831.02|5831.02|0
1646986800000|2022-03-11 08:20:00|5832.91|5832.91|5845.09|5845.09|5845.41|5845.41|5827.09|5827.09|0
1646987100000|2022-03-11 08:25:00|5844.74|5844.74|5861.05|5861.05|5871.33|5871.33|5844.24|5844.24|0
1646987400000|2022-03-11 08:30:00|5860.1|5860.1|5844.67|5844.67|5870.29|5870.29|5842.53|5842.53|0
1646987700000|2022-03-11 08:35:00|5844.96|5844.96|5844.19|5844.19|5850.76|5850.76|5835.57|5835.57|0
1646988000000|2022-03-11 08:40:00|5844.27|5844.27|5836.4|5836.4|5844.76|5844.76|5835.77|5835.77|0
1646988300000|2022-03-11 08:45:00|5835.69|5835.69|5839.45|5839.45|5842.7|5842.7|5834.06|5834.06|0
1646988600000|2022-03-11 08:50:00|5838.81|5838.81|5832.73|5832.73|5841.68|5841.68|5831.53|5831.53|0
1646988900000|2022-03-11 08:55:00|5833.09|5833.09|5838.89|5838.89|5846.25|5846.25|5833.09|5833.09|0
1646989200000|2022-03-11 09:00:00|5837.82|5837.82|5845.83|5845.83|5851.08|5851.08|5837.82|5837.82|0
1646989500000|2022-03-11 09:05:00|5846.32|5846.32|5856.5|5856.5|5858.55|5858.55|5846.18|5846.18|0
1646989800000|2022-03-11 09:10:00|5857|5857|5872.23|5872.23|5874.21|5874.21|5857|5857|0
1646990100000|2022-03-11 09:15:00|5872.8|5872.8|5865.72|5865.72|5874.38|5874.38|5860.59|5860.59|0
1646990400000|2022-03-11 09:20:00|5866.07|5866.07|5882.61|5882.61|5883.33|5883.33|5865.3|5865.3|0
1646990700000|2022-03-11 09:25:00|5883.11|5883.11|5883.38|5883.38|5891.05|5891.05|5883.11|5883.11|0
1646991000000|2022-03-11 09:30:00|5884.02|5884.02|5880.27|5880.27|5884.78|5884.78|5877.14|5877.14|0
1646991300000|2022-03-11 09:35:00|5879.78|5879.78|5887.13|5887.13|5887.13|5887.13|5879.78|5879.78|0
1646991600000|2022-03-11 09:40:00|5888.27|5888.27|5893.29|5893.29|5896.78|5896.78|5888.27|5888.27|0
1646991900000|2022-03-11 09:45:00|5892.65|5892.65|5898.02|5898.02|5899.61|5899.61|5892.29|5892.29|0
1646992200000|2022-03-11 09:50:00|5898.37|5898.37|5907.99|5907.99|5910.24|5910.24|5898.37|5898.37|0
1646992500000|2022-03-11 09:55:00|5909.13|5909.13|5897.63|5897.63|5909.13|5909.13|5897.62|5897.62|0
1646992800000|2022-03-11 10:00:00|5897.13|5897.13|5901.34|5901.34|5903.38|5903.38|5895.93|5895.93|0
1646993100000|2022-03-11 10:05:00|5902.64|5902.64|5903.34|5903.34|5906.14|5906.14|5901.76|5901.76|0
1646993400000|2022-03-11 10:10:00|5903.05|5903.05|5897.99|5897.99|5903.05|5903.05|5896.76|5896.76|0
1646993700000|2022-03-11 10:15:00|5898.31|5898.31|5898.29|5898.29|5898.89|5898.89|5895.67|5895.67|0
1646994000000|2022-03-11 10:20:00|5898.64|5898.64|5903.55|5903.55|5904.32|5904.32|5898.48|5898.48|0
1646994300000|2022-03-11 10:25:00|5904.51|5904.51|5914.26|5914.26|5914.26|5914.26|5903.8|5903.8|0
1646994600000|2022-03-11 10:30:00|5913.9|5913.9|5907.46|5907.46|5914.26|5914.26|5903.46|5903.46|0
1646994900000|2022-03-11 10:35:00|5906.56|5906.56|5909.24|5909.24|5910.51|5910.51|5903.33|5903.33|0
1646995200000|2022-03-11 10:40:00|5908.88|5908.88|5901.79|5901.79|5908.92|5908.92|5899.93|5899.93|0
1646995500000|2022-03-11 10:45:00|5901.43|5901.43|5896.57|5896.57|5906.16|5906.16|5896.57|5896.57|0
1646995800000|2022-03-11 10:50:00|5895.61|5895.61|5876.02|5876.02|5895.61|5895.61|5875.17|5875.17|0
1646996100000|2022-03-11 10:55:00|5875.45|5875.45|5876.6|5876.6|5883.19|5883.19|5870.49|5870.49|0
1646996400000|2022-03-11 11:00:00|5876.92|5876.92|5881.17|5881.17|5882.53|5882.53|5876.92|5876.92|0
1646996700000|2022-03-11 11:05:00|5880.67|5880.67|5886.18|5886.18|5886.7|5886.7|5879.02|5879.02|0
1646997000000|2022-03-11 11:10:00|5886.47|5886.47|5889.97|5889.97|5891.39|5891.39|5885.85|5885.85|0
1646997300000|2022-03-11 11:15:00|5890.32|5890.32|5893.82|5893.82|5893.82|5893.82|5889.05|5889.05|0
1646997600000|2022-03-11 11:20:00|5894.32|5894.32|5949.23|5949.23|5957.77|5957.77|5886.51|5886.51|0
1646997900000|2022-03-11 11:25:00|5949.03|5949.03|5962.04|5962.04|6006.86|6006.86|5945.52|5945.52|0
1646998200000|2022-03-11 11:30:00|5960.9|5960.9|5980.5|5980.5|5980.98|5980.98|5950|5950|0
1646998500000|2022-03-11 11:35:00|5980.21|5980.21|5971.31|5971.31|5982.17|5982.17|5966.41|5966.41|0
1646998800000|2022-03-11 11:40:00|5971.95|5971.95|5993.66|5993.66|5995.96|5995.96|5970.8|5970.8|0
1646999100000|2022-03-11 11:45:00|5992.39|5992.39|5997.29|5997.29|6002.41|6002.41|5991.97|5991.97|0
1646999400000|2022-03-11 11:50:00|5996.92|5996.92|5983.01|5983.01|5996.92|5996.92|5979.05|5979.05|0
1646999700000|2022-03-11 11:55:00|5982.65|5982.65|5988.55|5988.55|5988.55|5988.55|5981.28|5981.28|0
1647000000000|2022-03-11 12:00:00|5988.23|5988.23|6002.76|6002.76|6002.76|6002.76|5982.76|5982.76|0
1647000300000|2022-03-11 12:05:00|6002.44|6002.44|6014.47|6014.47|6014.47|6014.47|6001.49|6001.49|0
1647000600000|2022-03-11 12:10:00|6015.96|6015.96|6018.63|6018.63|6027.65|6027.65|6014.43|6014.43|0
1647000900000|2022-03-11 12:15:00|6019.13|6019.13|6018.1|6018.1|6031.29|6031.29|6017.2|6017.2|0
1647001200000|2022-03-11 12:20:00|6017.75|6017.75|6013.43|6013.43|6020.33|6020.33|6012.46|6012.46|0
1647001500000|2022-03-11 12:25:00|6012.8|6012.8|6008.91|6008.91|6012.8|6012.8|6000.78|6000.78|0
1647001800000|2022-03-11 12:30:00|6008.55|6008.55|6012.84|6012.84|6019.39|6019.39|6007.92|6007.92|0
1647002100000|2022-03-11 12:35:00|6012.52|6012.52|6008.57|6008.57|6012.52|6012.52|5999.34|5999.34|0
1647002400000|2022-03-11 12:40:00|6007.5|6007.5|5999.09|5999.09|6009.85|6009.85|5997.34|5997.34|0
1647002700000|2022-03-11 12:45:00|5998.74|5998.74|5999.66|5999.66|6000.59|6000.59|5994.7|5994.7|0
1647003000000|2022-03-11 12:50:00|5999.19|5999.19|5991.49|5991.49|5999.5|5999.5|5989.21|5989.21|0
1647003300000|2022-03-11 12:55:00|5991.7|5991.7|5985.87|5985.87|5991.7|5991.7|5982.72|5982.72|0
1647003600000|2022-03-11 13:00:00|5986.51|5986.51|5993.27|5993.27|5996.22|5996.22|5985.88|5985.88|0
1647003900000|2022-03-11 13:05:00|5993.62|5993.62|6004.37|6004.37|6004.86|6004.86|5993.62|5993.62|0
1647004200000|2022-03-11 13:10:00|6004.86|6004.86|6001.13|6001.13|6011.77|6011.77|6001.13|6001.13|0
1647004500000|2022-03-11 13:15:00|6001.48|6001.48|6003.26|6003.26|6011.87|6011.87|6001.48|6001.48|0
1647004800000|2022-03-11 13:20:00|6003.62|6003.62|6015.46|6015.46|6015.46|6015.46|6001.57|6001.57|0
1647005100000|2022-03-11 13:25:00|6015.1|6015.1|6007.7|6007.7|6016.27|6016.27|6007.7|6007.7|0
1647005400000|2022-03-11 13:30:00|6008.05|6008.05|6017.11|6017.11|6017.11|6017.11|6004.51|6004.51|0
1647005700000|2022-03-11 13:35:00|6016.48|6016.48|6024.4|6024.4|6029.65|6029.65|6016.12|6016.12|0
1647006000000|2022-03-11 13:40:00|6025.11|6025.11|6020.83|6020.83|6025.11|6025.11|6020.44|6020.44|0
1647006300000|2022-03-11 13:45:00|6020.64|6020.64|6008.86|6008.86|6020.85|6020.85|6007.61|6007.61|0
1647006600000|2022-03-11 13:50:00|6009.23|6009.23|6013.34|6013.34|6013.49|6013.49|6009.23|6009.23|0
1647006900000|2022-03-11 13:55:00|6012.97|6012.97|6012.37|6012.37|6016.34|6016.34|6011.07|6011.07|0
1647007200000|2022-03-11 14:00:00|6011.66|6011.66|6008.7|6008.7|6013.48|6013.48|6008.7|6008.7|0
1647007500000|2022-03-11 14:05:00|6007.99|6007.99|6003.35|6003.35|6008.2|6008.2|6000.98|6000.98|0
1647007800000|2022-03-11 14:10:00|6003.16|6003.16|5987.88|5987.88|6003.54|6003.54|5987.88|5987.88|0
1647008100000|2022-03-11 14:15:00|5988.25|5988.25|5994.03|5994.03|5995.75|5995.75|5982.94|5982.94|0
1647008400000|2022-03-11 14:20:00|5993.67|5993.67|5991.64|5991.64|5998.97|5998.97|5991.64|5991.64|0
1647008700000|2022-03-11 14:25:00|5991.32|5991.32|5978.91|5978.91|5993.16|5993.16|5978.91|5978.91|0
1647009000000|2022-03-11 14:30:00|5978.28|5978.28|5968.82|5968.82|5980.46|5980.46|5968.82|5968.82|0
1647009300000|2022-03-11 14:35:00|5967.54|5967.54|5957.71|5957.71|5973.36|5973.36|5957.6|5957.6|0
1647009600000|2022-03-11 14:40:00|5957|5957|5949.45|5949.45|5957|5957|5945.53|5945.53|0
1647009900000|2022-03-11 14:45:00|5947.54|5947.54|5946.81|5946.81|5956.54|5956.54|5945.72|5945.72|0
1647010200000|2022-03-11 14:50:00|5946.17|5946.17|5940.05|5940.05|5947.66|5947.66|5939.06|5939.06|0
1647010500000|2022-03-11 14:55:00|5940.4|5940.4|5941.36|5941.36|5945.16|5945.16|5932.86|5932.86|0
1647010800000|2022-03-11 15:00:00|5940.72|5940.72|5929.12|5929.12|5942.86|5942.86|5926.68|5926.68|0
1647011100000|2022-03-11 15:05:00|5928.83|5928.83|5925.57|5925.57|5940.23|5940.23|5925.57|5925.57|0
1647011400000|2022-03-11 15:10:00|5925.07|5925.07|5935.8|5935.8|5940|5940|5925.07|5925.07|0
1647011700000|2022-03-11 15:15:00|5935.61|5935.61|5936.06|5936.06|5939.38|5939.38|5931.62|5931.62|0
1647012000000|2022-03-11 15:20:00|5935.87|5935.87|5922.86|5922.86|5935.87|5935.87|5920.01|5920.01|0
1647012300000|2022-03-11 15:25:00|5923.85|5923.85|5927.61|5927.61|5934.21|5934.21|5923.22|5923.22|0
1647012600000|2022-03-11 15:30:00|5927.29|5927.29|5924.16|5924.16|5930.44|5930.44|5921.95|5921.95|0
1647012900000|2022-03-11 15:35:00|5924.45|5924.45|5924.69|5924.69|5929.45|5929.45|5921|5921|0
1647013200000|2022-03-11 15:40:00|5925.01|5925.01|5918.94|5918.94|5935.86|5935.86|5918.94|5918.94|0
1647013500000|2022-03-11 15:45:00|5919.48|5919.48|5916.26|5916.26|5922.26|5922.26|5915.53|5915.53|0
1647013800000|2022-03-11 15:50:00|5916.45|5916.45|5912.17|5912.17|5918.36|5918.36|5910.71|5910.71|0
1647014100000|2022-03-11 15:55:00|5911.88|5911.88|5927.62|5927.62|5927.62|5927.62|5911.69|5911.69|0
1647014400000|2022-03-11 16:00:00|5927.3|5927.3|5916.45|5916.45|5927.62|5927.62|5916.45|5916.45|0
1647014700000|2022-03-11 16:05:00|5916.64|5916.64|5909.64|5909.64|5916.68|5916.68|5901.83|5901.83|0
1647015000000|2022-03-11 16:10:00|5909.32|5909.32|5909.04|5909.04|5909.9|5909.9|5905.29|5905.29|0
1647015300000|2022-03-11 16:15:00|5908.86|5908.86|5905.24|5905.24|5909.47|5909.47|5905.24|5905.24|0
1647015600000|2022-03-11 16:20:00|5905.74|5905.74|5905.9|5905.9|5910|5910|5902.34|5902.34|0
1647015900000|2022-03-11 16:25:00|5906.22|5906.22|5887.63|5887.63|5908.71|5908.71|5886.62|5886.62|0
1647245700000|2022-03-14 08:15:00|6020.36|6020.36|6037.7|6037.7|6039.87|6039.87|6018.75|6018.75|0
1647246000000|2022-03-14 08:20:00|6038.66|6038.66|6032.75|6032.75|6043.65|6043.65|6019.64|6019.64|0
1647246300000|2022-03-14 08:25:00|6033.12|6033.12|6027.21|6027.21|6033.69|6033.69|6021.07|6021.07|0
1647246600000|2022-03-14 08:30:00|6025.94|6025.94|6020.95|6020.95|6029.22|6029.22|6016.71|6016.71|0
1647246900000|2022-03-14 08:35:00|6020.6|6020.6|6030.24|6030.24|6035.24|6035.24|6019.85|6019.85|0
1647247200000|2022-03-14 08:40:00|6030.8|6030.8|6029.71|6029.71|6031.23|6031.23|6021.9|6021.9|0
1647247500000|2022-03-14 08:45:00|6029.42|6029.42|6024.64|6024.64|6036.86|6036.86|6021.78|6021.78|0
1647247800000|2022-03-14 08:50:00|6025.07|6025.07|6027.24|6027.24|6037.97|6037.97|6021.16|6021.16|0
1647248100000|2022-03-14 08:55:00|6026.52|6026.52|6039.71|6039.71|6039.71|6039.71|6021.58|6021.58|0
1647248400000|2022-03-14 09:00:00|6039.89|6039.89|6059.15|6059.15|6059.65|6059.65|6039.89|6039.89|0
1647248700000|2022-03-14 09:05:00|6058.66|6058.66|6066.8|6066.8|6068.73|6068.73|6058.66|6058.66|0
1647249000000|2022-03-14 09:10:00|6069.09|6069.09|6068.12|6068.12|6083.45|6083.45|6068.12|6068.12|0
1647249300000|2022-03-14 09:15:00|6068.41|6068.41|6072.08|6072.08|6072.4|6072.4|6064.35|6064.35|0
1647249600000|2022-03-14 09:20:00|6071.59|6071.59|6073.85|6073.85|6075.59|6075.59|6066.95|6066.95|0
1647249900000|2022-03-14 09:25:00|6072.33|6072.33|6068.35|6068.35|6072.33|6072.33|6064|6064|0
1647250200000|2022-03-14 09:30:00|6068.98|6068.98|6077.79|6077.79|6078.08|6078.08|6068.98|6068.98|0
1647250500000|2022-03-14 09:35:00|6077.41|6077.41|6097.69|6097.69|6097.69|6097.69|6077.41|6077.41|0
1647250800000|2022-03-14 09:40:00|6097.05|6097.05|6111.65|6111.65|6112.53|6112.53|6095.64|6095.64|0
1647251100000|2022-03-14 09:45:00|6111.16|6111.16|6114.91|6114.91|6116.41|6116.41|6111.16|6111.16|0
1647251400000|2022-03-14 09:50:00|6114.33|6114.33|6128.5|6128.5|6133.71|6133.71|6112.65|6112.65|0
1647251700000|2022-03-14 09:55:00|6128.82|6128.82|6119.91|6119.91|6140.61|6140.61|6119.91|6119.91|0
1647252000000|2022-03-14 10:00:00|6118.92|6118.92|6120.31|6120.31|6128.81|6128.81|6118.6|6118.6|0
1647252300000|2022-03-14 10:05:00|6120.95|6120.95|6111.28|6111.28|6121.98|6121.98|6109.47|6109.47|0
1647252600000|2022-03-14 10:10:00|6110.56|6110.56|6099.37|6099.37|6110.56|6110.56|6094.31|6094.31|0
1647252900000|2022-03-14 10:15:00|6099.69|6099.69|6104.1|6104.1|6107.1|6107.1|6098.91|6098.91|0
1647253200000|2022-03-14 10:20:00|6103.78|6103.78|6108.1|6108.1|6110.24|6110.24|6103.78|6103.78|0
1647253500000|2022-03-14 10:25:00|6107.74|6107.74|6114.18|6114.18|6115.34|6115.34|6107.09|6107.09|0
1647253800000|2022-03-14 10:30:00|6115.17|6115.17|6113.02|6113.02|6123.42|6123.42|6109.74|6109.74|0
1647254100000|2022-03-14 10:35:00|6112.54|6112.54|6106.49|6106.49|6112.54|6112.54|6105.25|6105.25|0
1647254400000|2022-03-14 10:40:00|6105.85|6105.85|6098.97|6098.97|6105.85|6105.85|6098.97|6098.97|0
1647254700000|2022-03-14 10:45:00|6099.96|6099.96|6098.87|6098.87|6102.23|6102.23|6098.74|6098.74|0
1647255000000|2022-03-14 10:50:00|6099.36|6099.36|6092.76|6092.76|6099.36|6099.36|6088.62|6088.62|0
1647255300000|2022-03-14 10:55:00|6093.75|6093.75|6096.72|6096.72|6097.48|6097.48|6093.28|6093.28|0
1647255600000|2022-03-14 11:00:00|6096.93|6096.93|6096.58|6096.58|6100.09|6100.09|6094.08|6094.08|0
1647255900000|2022-03-14 11:05:00|6095.63|6095.63|6097.48|6097.48|6103.08|6103.08|6095.63|6095.63|0
1647256200000|2022-03-14 11:10:00|6096.89|6096.89|6098.24|6098.24|6099.58|6099.58|6096.89|6096.89|0
1647256500000|2022-03-14 11:15:00|6098.6|6098.6|6098.83|6098.83|6098.89|6098.89|6095.51|6095.51|0
1647256800000|2022-03-14 11:20:00|6099.2|6099.2|6093.2|6093.2|6099.35|6099.35|6092.44|6092.44|0
1647257100000|2022-03-14 11:25:00|6092.88|6092.88|6070.72|6070.72|6092.88|6092.88|6068.97|6068.97|0
1647257400000|2022-03-14 11:30:00|6071.04|6071.04|6067.01|6067.01|6075.8|6075.8|6067.01|6067.01|0
1647257700000|2022-03-14 11:35:00|6066.3|6066.3|6064.09|6064.09|6070.55|6070.55|6063.79|6063.79|0
1647258000000|2022-03-14 11:40:00|6063.74|6063.74|6060.16|6060.16|6067.34|6067.34|6060.16|6060.16|0
1647258300000|2022-03-14 11:45:00|6060.52|6060.52|6057.06|6057.06|6062.33|6062.33|6048.86|6048.86|0
1647258600000|2022-03-14 11:50:00|6056.35|6056.35|6053.23|6053.23|6061.5|6061.5|6053.23|6053.23|0
1647258900000|2022-03-14 11:55:00|6053.52|6053.52|6057.67|6057.67|6061.57|6061.57|6051.64|6051.64|0
1647259200000|2022-03-14 12:00:00|6057.85|6057.85|6062.06|6062.06|6063.47|6063.47|6057.09|6057.09|0
1647259500000|2022-03-14 12:05:00|6061.7|6061.7|6057.83|6057.83|6064.16|6064.16|6057.83|6057.83|0
1647259800000|2022-03-14 12:10:00|6058.46|6058.46|6054.74|6054.74|6058.46|6058.46|6054.06|6054.06|0
1647260100000|2022-03-14 12:15:00|6055.05|6055.05|6047.22|6047.22|6056.54|6056.54|6046.6|6046.6|0
1647260400000|2022-03-14 12:20:00|6044.99|6044.99|6049.65|6049.65|6051.07|6051.07|6043.72|6043.72|0
1647260700000|2022-03-14 12:25:00|6049.27|6049.27|6046.33|6046.33|6051.02|6051.02|6046.33|6046.33|0
1647261000000|2022-03-14 12:30:00|6046.01|6046.01|6057.54|6057.54|6057.54|6057.54|6045.63|6045.63|0
1647261300000|2022-03-14 12:35:00|6057.22|6057.22|6051.08|6051.08|6057.22|6057.22|6047.4|6047.4|0
1647261600000|2022-03-14 12:40:00|6051.95|6051.95|6070.06|6070.06|6070.06|6070.06|6051.95|6051.95|0
1647261900000|2022-03-14 12:45:00|6070.69|6070.69|6070.51|6070.51|6073.18|6073.18|6068.53|6068.53|0
1647262200000|2022-03-14 12:50:00|6069.87|6069.87|6070.58|6070.58|6081.62|6081.62|6066.29|6066.29|0
1647262500000|2022-03-14 12:55:00|6069.83|6069.83|6071.31|6071.31|6074.67|6074.67|6063.49|6063.49|0
1647262800000|2022-03-14 13:00:00|6070.14|6070.14|6067.48|6067.48|6070.2|6070.2|6061.48|6061.48|0
1647263100000|2022-03-14 13:05:00|6067.16|6067.16|6068.35|6068.35|6070.38|6070.38|6066.84|6066.84|0
1647263400000|2022-03-14 13:10:00|6067.85|6067.85|6071.97|6071.97|6072.16|6072.16|6066.97|6066.97|0
1647263700000|2022-03-14 13:15:00|6071.33|6071.33|6072.43|6072.43|6073.22|6073.22|6070.94|6070.94|0
1647264000000|2022-03-14 13:20:00|6073.78|6073.78|6070.47|6070.47|6075.93|6075.93|6069.49|6069.49|0
1647264300000|2022-03-14 13:25:00|6070.78|6070.78|6063.77|6063.77|6070.81|6070.81|6063.77|6063.77|0
1647264600000|2022-03-14 13:30:00|6063.45|6063.45|6053.59|6053.59|6070.82|6070.82|6053.59|6053.59|0
1647264900000|2022-03-14 13:35:00|6053.3|6053.3|6042.22|6042.22|6054.61|6054.61|6039.98|6039.98|0
1647265200000|2022-03-14 13:40:00|6041.72|6041.72|6057.71|6057.71|6057.9|6057.9|6037.98|6037.98|0
1647265500000|2022-03-14 13:45:00|6058.06|6058.06|6058.26|6058.26|6059.33|6059.33|6054.74|6054.74|0
1647265800000|2022-03-14 13:50:00|6058.9|6058.9|6056.39|6056.39|6061.8|6061.8|6053.52|6053.52|0
1647266100000|2022-03-14 13:55:00|6057.02|6057.02|6067.75|6067.75|6068.11|6068.11|6057.02|6057.02|0
1647266400000|2022-03-14 14:00:00|6067.17|6067.17|6070.9|6070.9|6077.42|6077.42|6062.85|6062.85|0
1647266700000|2022-03-14 14:05:00|6071.54|6071.54|6086.59|6086.59|6086.59|6086.59|6071.54|6071.54|0
1647267000000|2022-03-14 14:10:00|6086.21|6086.21|6095.14|6095.14|6096.61|6096.61|6083.08|6083.08|0
1647267300000|2022-03-14 14:15:00|6094.95|6094.95|6097.64|6097.64|6100.12|6100.12|6088.27|6088.27|0
1647267600000|2022-03-14 14:20:00|6098.02|6098.02|6107.36|6107.36|6107.55|6107.55|6096.19|6096.19|0
1647267900000|2022-03-14 14:25:00|6107.74|6107.74|6099.53|6099.53|6109.72|6109.72|6099.53|6099.53|0
1647268200000|2022-03-14 14:30:00|6099.9|6099.9|6093.73|6093.73|6101.26|6101.26|6091.57|6091.57|0
1647268500000|2022-03-14 14:35:00|6094.08|6094.08|6112.11|6112.11|6112.11|6112.11|6094.08|6094.08|0
1647268800000|2022-03-14 14:40:00|6112.67|6112.67|6113.57|6113.57|6116.91|6116.91|6112.67|6112.67|0
1647269100000|2022-03-14 14:45:00|6113.2|6113.2|6125.42|6125.42|6126.48|6126.48|6111.11|6111.11|0
1647269400000|2022-03-14 14:50:00|6124.78|6124.78|6133.92|6133.92|6133.92|6133.92|6124.38|6124.38|0
1647269700000|2022-03-14 14:55:00|6134.63|6134.63|6132.14|6132.14|6138.09|6138.09|6124.65|6124.65|0
1647270000000|2022-03-14 15:00:00|6132.33|6132.33|6131.54|6131.54|6135.58|6135.58|6128.44|6128.44|0
1647270300000|2022-03-14 15:05:00|6130.96|6130.96|6130.85|6130.85|6135.73|6135.73|6129.51|6129.51|0
1647270600000|2022-03-14 15:10:00|6131.49|6131.49|6123.19|6123.19|6131.85|6131.85|6122.84|6122.84|0
1647270900000|2022-03-14 15:15:00|6122.61|6122.61|6115.15|6115.15|6123.78|6123.78|6113.68|6113.68|0
1647271200000|2022-03-14 15:20:00|6115.51|6115.51|6109.4|6109.4|6116.93|6116.93|6107.43|6107.43|0
1647271500000|2022-03-14 15:25:00|6109.78|6109.78|6114.56|6114.56|6114.96|6114.96|6109.78|6109.78|0
1647271800000|2022-03-14 15:30:00|6113.85|6113.85|6131.58|6131.58|6131.87|6131.87|6112.28|6112.28|0
1647272100000|2022-03-14 15:35:00|6131.95|6131.95|6135.81|6135.81|6135.81|6135.81|6131.23|6131.23|0
1647272400000|2022-03-14 15:40:00|6135.32|6135.32|6133.39|6133.39|6136.46|6136.46|6129.26|6129.26|0
1647272700000|2022-03-14 15:45:00|6133.07|6133.07|6121.64|6121.64|6133.91|6133.91|6121.64|6121.64|0
1647273000000|2022-03-14 15:50:00|6121.15|6121.15|6126.08|6126.08|6127.21|6127.21|6116.61|6116.61|0
1647273300000|2022-03-14 15:55:00|6124.77|6124.77|6127.08|6127.08|6127.99|6127.99|6122.07|6122.07|0
1647273600000|2022-03-14 16:00:00|6126.59|6126.59|6123.4|6123.4|6126.96|6126.96|6119.9|6119.9|0
1647273900000|2022-03-14 16:05:00|6123.96|6123.96|6115.69|6115.69|6129.32|6129.32|6115.31|6115.31|0
1647274200000|2022-03-14 16:10:00|6115.5|6115.5|6119.08|6119.08|6124.13|6124.13|6115.5|6115.5|0
1647274500000|2022-03-14 16:15:00|6118.59|6118.59|6128.2|6128.2|6128.2|6128.2|6117.28|6117.28|0
1647274800000|2022-03-14 16:20:00|6128.49|6128.49|6128.11|6128.11|6128.49|6128.49|6122.3|6122.3|0
1647275100000|2022-03-14 16:25:00|6128.4|6128.4|6118.88|6118.88|6129.83|6129.83|6118.88|6118.88|0
1647332100000|2022-03-15 08:15:00|6050.95|6050.95|6043.5|6043.5|6055.23|6055.23|6043|6043|0
1647332400000|2022-03-15 08:20:00|6044.49|6044.49|6046.36|6046.36|6050.29|6050.29|6037.61|6037.61|0
1647332700000|2022-03-15 08:25:00|6045.65|6045.65|6044.37|6044.37|6051.21|6051.21|6036.01|6036.01|0
1647333000000|2022-03-15 08:30:00|6044.69|6044.69|6041.5|6041.5|6045.97|6045.97|6035.68|6035.68|0
1647333300000|2022-03-15 08:35:00|6042.27|6042.27|6040.72|6040.72|6043.42|6043.42|6031.99|6031.99|0
1647333600000|2022-03-15 08:40:00|6041.01|6041.01|6035.92|6035.92|6045.15|6045.15|6033.9|6033.9|0
1647333900000|2022-03-15 08:45:00|6035.21|6035.21|6037.12|6037.12|6041.69|6041.69|6035.21|6035.21|0
1647334200000|2022-03-15 08:50:00|6036.05|6036.05|6027.67|6027.67|6040.87|6040.87|6027.35|6027.35|0
1647334500000|2022-03-15 08:55:00|6026.96|6026.96|6012.9|6012.9|6029.73|6029.73|6011.68|6011.68|0
1647334800000|2022-03-15 09:00:00|6012.41|6012.41|6018.84|6018.84|6024.27|6024.27|6012.41|6012.41|0
1647335100000|2022-03-15 09:05:00|6020.27|6020.27|6015.5|6015.5|6022.9|6022.9|6013.39|6013.39|0
1647335400000|2022-03-15 09:10:00|6015|6015|6024.61|6024.61|6024.61|6024.61|6014.8|6014.8|0
1647335700000|2022-03-15 09:15:00|6025.24|6025.24|6015.92|6015.92|6034.69|6034.69|6015.73|6015.73|0
1647336000000|2022-03-15 09:20:00|6015.43|6015.43|6024.65|6024.65|6024.65|6024.65|6011.42|6011.42|0
1647336300000|2022-03-15 09:25:00|6025.37|6025.37|6036.22|6036.22|6036.74|6036.74|6025.37|6025.37|0
1647336600000|2022-03-15 09:30:00|6035.8|6035.8|6040.68|6040.68|6043.44|6043.44|6032.68|6032.68|0
1647336900000|2022-03-15 09:35:00|6039.26|6039.26|6030.27|6030.27|6040.12|6040.12|6025.51|6025.51|0
1647337200000|2022-03-15 09:40:00|6029.78|6029.78|6040.74|6040.74|6040.74|6040.74|6028.11|6028.11|0
1647337500000|2022-03-15 09:45:00|6040.38|6040.38|6047.18|6047.18|6049.54|6049.54|6040.38|6040.38|0
1647337800000|2022-03-15 09:50:00|6047.53|6047.53|6044.04|6044.04|6048.01|6048.01|6042.39|6042.39|0
1647338100000|2022-03-15 09:55:00|6044.36|6044.36|6035.97|6035.97|6044.75|6044.75|6035.85|6035.85|0
1647338400000|2022-03-15 10:00:00|6036.6|6036.6|6041.83|6041.83|6047.89|6047.89|6036.25|6036.25|0
1647338700000|2022-03-15 10:05:00|6042.19|6042.19|6040.71|6040.71|6047.54|6047.54|6037.76|6037.76|0
1647339000000|2022-03-15 10:10:00|6041.06|6041.06|6053.5|6053.5|6055.44|6055.44|6040.5|6040.5|0
1647339300000|2022-03-15 10:15:00|6053|6053|6049.21|6049.21|6054.46|6054.46|6046.47|6046.47|0
1647339600000|2022-03-15 10:20:00|6049.92|6049.92|6051.16|6051.16|6052.64|6052.64|6048.07|6048.07|0
1647339900000|2022-03-15 10:25:00|6050.6|6050.6|6048.14|6048.14|6050.74|6050.74|6046.64|6046.64|0
1647340200000|2022-03-15 10:30:00|6048.64|6048.64|6052.3|6052.3|6052.3|6052.3|6048.32|6048.32|0
1647340500000|2022-03-15 10:35:00|6051.31|6051.31|6052.05|6052.05|6057.28|6057.28|6050.89|6050.89|0
1647340800000|2022-03-15 10:40:00|6051.75|6051.75|6047.82|6047.82|6051.97|6051.97|6047.82|6047.82|0
1647341100000|2022-03-15 10:45:00|6047.1|6047.1|6051.07|6051.07|6051.07|6051.07|6043.15|6043.15|0
1647341400000|2022-03-15 10:50:00|6050.75|6050.75|6055.87|6055.87|6057.9|6057.9|6050.75|6050.75|0
1647341700000|2022-03-15 10:55:00|6056.36|6056.36|6056.17|6056.17|6068.01|6068.01|6055.02|6055.02|0
1647342000000|2022-03-15 11:00:00|6056.55|6056.55|6061.62|6061.62|6063.75|6063.75|6056.55|6056.55|0
1647342300000|2022-03-15 11:05:00|6062.2|6062.2|6076.54|6076.54|6077.73|6077.73|6061.72|6061.72|0
1647342600000|2022-03-15 11:10:00|6075.98|6075.98|6081.79|6081.79|6081.79|6081.79|6075.69|6075.69|0
1647342900000|2022-03-15 11:15:00|6082.37|6082.37|6073.93|6073.93|6082.98|6082.98|6073.22|6073.22|0
1647343200000|2022-03-15 11:20:00|6073.22|6073.22|6068.52|6068.52|6074.78|6074.78|6065.53|6065.53|0
1647343500000|2022-03-15 11:25:00|6067.76|6067.76|6051.76|6051.76|6067.81|6067.81|6048.74|6048.74|0
1647343800000|2022-03-15 11:30:00|6052.05|6052.05|6062.21|6062.21|6065.46|6065.46|6049.78|6049.78|0
1647344100000|2022-03-15 11:35:00|6062.71|6062.71|6062.7|6062.7|6064.66|6064.66|6060.8|6060.8|0
1647344400000|2022-03-15 11:40:00|6062.07|6062.07|6056.38|6056.38|6062.07|6062.07|6055.05|6055.05|0
1647344700000|2022-03-15 11:45:00|6056.02|6056.02|6057.78|6057.78|6059.98|6059.98|6055.67|6055.67|0
1647345000000|2022-03-15 11:50:00|6058.49|6058.49|6059.48|6059.48|6060.07|6060.07|6056.34|6056.34|0
1647345300000|2022-03-15 11:55:00|6059.19|6059.19|6059.56|6059.56|6064.14|6064.14|6059.19|6059.19|0
1647345600000|2022-03-15 12:00:00|6059.07|6059.07|6055.04|6055.04|6059.07|6059.07|6051.96|6051.96|0
1647345900000|2022-03-15 12:05:00|6054.05|6054.05|6050.39|6050.39|6055.47|6055.47|6050.39|6050.39|0
1647346200000|2022-03-15 12:10:00|6050.04|6050.04|6062.78|6062.78|6063.63|6063.63|6050.04|6050.04|0
1647346500000|2022-03-15 12:15:00|6062.29|6062.29|6062.87|6062.87|6063.35|6063.35|6061.01|6061.01|0
1647346800000|2022-03-15 12:20:00|6063.19|6063.19|6079.89|6079.89|6082.23|6082.23|6063.15|6063.15|0
1647347100000|2022-03-15 12:25:00|6079.58|6079.58|6083.3|6083.3|6084.89|6084.89|6079.44|6079.44|0
1647347400000|2022-03-15 12:30:00|6082.93|6082.93|6096.93|6096.93|6099.75|6099.75|6082.57|6082.57|0
1647347700000|2022-03-15 12:35:00|6097.23|6097.23|6104.86|6104.86|6106.45|6106.45|6097.23|6097.23|0
1647348000000|2022-03-15 12:40:00|6104.57|6104.57|6099.4|6099.4|6104.93|6104.93|6098.53|6098.53|0
1647348300000|2022-03-15 12:45:00|6100.11|6100.11|6092.29|6092.29|6104.45|6104.45|6092.29|6092.29|0
1647348600000|2022-03-15 12:50:00|6091.13|6091.13|6098.67|6098.67|6100.28|6100.28|6090.49|6090.49|0
1647348900000|2022-03-15 12:55:00|6098.96|6098.96|6106.37|6106.37|6107.4|6107.4|6096.99|6096.99|0
1647349200000|2022-03-15 13:00:00|6106.86|6106.86|6110.38|6110.38|6111.45|6111.45|6106.86|6106.86|0
1647349500000|2022-03-15 13:05:00|6110|6110|6112.69|6112.69|6114.77|6114.77|6108.65|6108.65|0
1647349800000|2022-03-15 13:10:00|6113.18|6113.18|6115.76|6115.76|6119.81|6119.81|6110.42|6110.42|0
1647350100000|2022-03-15 13:15:00|6116.39|6116.39|6114.63|6114.63|6121.31|6121.31|6114.63|6114.63|0
1647350400000|2022-03-15 13:20:00|6114.27|6114.27|6112.36|6112.36|6114.27|6114.27|6108.41|6108.41|0
1647350700000|2022-03-15 13:25:00|6112|6112|6103.82|6103.82|6112|6112|6103.82|6103.82|0
1647351000000|2022-03-15 13:30:00|6104.01|6104.01|6107.05|6107.05|6107.91|6107.91|6098.35|6098.35|0
1647351300000|2022-03-15 13:35:00|6108.57|6108.57|6093.5|6093.5|6109.07|6109.07|6093.18|6093.18|0
1647351600000|2022-03-15 13:40:00|6093.82|6093.82|6079.65|6079.65|6095.59|6095.59|6077.01|6077.01|0
1647351900000|2022-03-15 13:45:00|6080.29|6080.29|6079.06|6079.06|6081.11|6081.11|6071.34|6071.34|0
1647352200000|2022-03-15 13:50:00|6078.7|6078.7|6079.54|6079.54|6084.1|6084.1|6076.71|6076.71|0
1647352500000|2022-03-15 13:55:00|6079.73|6079.73|6079.75|6079.75|6084.98|6084.98|6079.73|6079.73|0
1647352800000|2022-03-15 14:00:00|6080.74|6080.74|6066.17|6066.17|6080.74|6080.74|6065.67|6065.67|0
1647353100000|2022-03-15 14:05:00|6065.68|6065.68|6056.63|6056.63|6068.97|6068.97|6055.91|6055.91|0
1647353400000|2022-03-15 14:10:00|6055.91|6055.91|6047.92|6047.92|6058.96|6058.96|6046.98|6046.98|0
1647353700000|2022-03-15 14:15:00|6047.54|6047.54|6039.34|6039.34|6047.86|6047.86|6038.78|6038.78|0
1647354000000|2022-03-15 14:20:00|6039.91|6039.91|6044.62|6044.62|6044.83|6044.83|6036.72|6036.72|0
1647354300000|2022-03-15 14:25:00|6044.24|6044.24|6041.15|6041.15|6045.83|6045.83|6036.54|6036.54|0
1647354600000|2022-03-15 14:30:00|6041.47|6041.47|6053.59|6053.59|6055.79|6055.79|6041.47|6041.47|0
1647354900000|2022-03-15 14:35:00|6053.3|6053.3|6059.85|6059.85|6065.83|6065.83|6053.3|6053.3|0
1647355200000|2022-03-15 14:40:00|6060.11|6060.11|6059.85|6059.85|6063.99|6063.99|6057.55|6057.55|0
1647355500000|2022-03-15 14:45:00|6060.23|6060.23|6073.57|6073.57|6077.25|6077.25|6060.12|6060.12|0
1647355800000|2022-03-15 14:50:00|6074.06|6074.06|6061.28|6061.28|6075.17|6075.17|6057.21|6057.21|0
1647356100000|2022-03-15 14:55:00|6060.69|6060.69|6059.92|6059.92|6064.17|6064.17|6055.62|6055.62|0
1647356400000|2022-03-15 15:00:00|6060.51|6060.51|6060.1|6060.1|6063.42|6063.42|6055.55|6055.55|0
1647356700000|2022-03-15 15:05:00|6060.46|6060.46|6065.57|6065.57|6068.9|6068.9|6060.46|6060.46|0
1647357000000|2022-03-15 15:10:00|6064.43|6064.43|6061.96|6061.96|6068.1|6068.1|6056.57|6056.57|0
1647357300000|2022-03-15 15:15:00|6061.6|6061.6|6053.49|6053.49|6061.6|6061.6|6050.03|6050.03|0
1647357600000|2022-03-15 15:20:00|6053|6053|6049.69|6049.69|6054.01|6054.01|6042|6042|0
1647357900000|2022-03-15 15:25:00|6049.37|6049.37|6054.7|6054.7|6058.19|6058.19|6045.51|6045.51|0
1647358200000|2022-03-15 15:30:00|6055.2|6055.2|6061.8|6061.8|6068.1|6068.1|6055.2|6055.2|0
1647358500000|2022-03-15 15:35:00|6061.31|6061.31|6061.03|6061.03|6071.96|6071.96|6061.03|6061.03|0
1647358800000|2022-03-15 15:40:00|6061.32|6061.32|6051.79|6051.79|6061.32|6061.32|6049.3|6049.3|0
1647359100000|2022-03-15 15:45:00|6052|6052|6048.69|6048.69|6052.38|6052.38|6045.2|6045.2|0
1647359400000|2022-03-15 15:50:00|6048.98|6048.98|6018.92|6018.92|6053.71|6053.71|6017.31|6017.31|0
1647359700000|2022-03-15 15:55:00|6019.91|6019.91|5998.74|5998.74|6019.91|6019.91|5992.23|5992.23|0
1647360000000|2022-03-15 16:00:00|5998.38|5998.38|5996.37|5996.37|6004|6004|5992.01|5992.01|0
1647360300000|2022-03-15 16:05:00|5995.99|5995.99|6012.22|6012.22|6015.26|6015.26|5995.61|5995.61|0
1647360600000|2022-03-15 16:10:00|6012.6|6012.6|6017.63|6017.63|6018.5|6018.5|6011.13|6011.13|0
1647360900000|2022-03-15 16:15:00|6018|6018|6015|6015|6018.07|6018.07|6012.56|6012.56|0
1647361200000|2022-03-15 16:20:00|6014.24|6014.24|6019.19|6019.19|6019.19|6019.19|6011.63|6011.63|0
1647361500000|2022-03-15 16:25:00|6019.68|6019.68|6026.21|6026.21|6027.63|6027.63|6018.19|6018.19|0
1647418500000|2022-03-16 08:15:00|6171.4|6171.4|6208.11|6208.11|6210.84|6210.84|6171.4|6171.4|0
1647418800000|2022-03-16 08:20:00|6207.79|6207.79|6184.58|6184.58|6207.79|6207.79|6184|6184|0
1647419100000|2022-03-16 08:25:00|6183.95|6183.95|6197.56|6197.56|6198.33|6198.33|6177.16|6177.16|0
1647419400000|2022-03-16 08:30:00|6197.75|6197.75|6193.05|6193.05|6197.75|6197.75|6182.11|6182.11|0
1647419700000|2022-03-16 08:35:00|6191.56|6191.56|6186.1|6186.1|6200.29|6200.29|6186.1|6186.1|0
1647420000000|2022-03-16 08:40:00|6185.74|6185.74|6178.46|6178.46|6191.16|6191.16|6178.46|6178.46|0
1647420300000|2022-03-16 08:45:00|6178.09|6178.09|6170.05|6170.05|6179.44|6179.44|6168.58|6168.58|0
1647420600000|2022-03-16 08:50:00|6169.73|6169.73|6168.08|6168.08|6172.08|6172.08|6165.46|6165.46|0
1647420900000|2022-03-16 08:55:00|6168.84|6168.84|6173.13|6173.13|6178.15|6178.15|6168.84|6168.84|0
1647421200000|2022-03-16 09:00:00|6174.2|6174.2|6170.89|6170.89|6174.2|6174.2|6169.68|6169.68|0
1647421500000|2022-03-16 09:05:00|6172.13|6172.13|6170.87|6170.87|6176.14|6176.14|6168.86|6168.86|0
1647421800000|2022-03-16 09:10:00|6171.16|6171.16|6168.12|6168.12|6173.2|6173.2|6167.43|6167.43|0
1647422100000|2022-03-16 09:15:00|6167.48|6167.48|6168.03|6168.03|6175.63|6175.63|6164.49|6164.49|0
1647422400000|2022-03-16 09:20:00|6167.46|6167.46|6170.15|6170.15|6171.41|6171.41|6166.32|6166.32|0
1647422700000|2022-03-16 09:25:00|6170.86|6170.86|6163.26|6163.26|6171.44|6171.44|6161.43|6161.43|0
1647423000000|2022-03-16 09:30:00|6162.7|6162.7|6161.03|6161.03|6169.09|6169.09|6160.32|6160.32|0
1647423300000|2022-03-16 09:35:00|6160.85|6160.85|6148.76|6148.76|6160.85|6160.85|6148.67|6148.67|0
1647423600000|2022-03-16 09:40:00|6148.05|6148.05|6158.96|6158.96|6159.87|6159.87|6142.93|6142.93|0
1647423900000|2022-03-16 09:45:00|6159.32|6159.32|6155.16|6155.16|6159.9|6159.9|6150.58|6150.58|0
1647424200000|2022-03-16 09:50:00|6154.97|6154.97|6154.68|6154.68|6158.58|6158.58|6150.36|6150.36|0
1647424500000|2022-03-16 09:55:00|6154.19|6154.19|6167.53|6167.53|6168.3|6168.3|6153.81|6153.81|0
1647424800000|2022-03-16 10:00:00|6166.01|6166.01|6173.64|6173.64|6173.92|6173.92|6164.78|6164.78|0
1647425100000|2022-03-16 10:05:00|6173.93|6173.93|6168.94|6168.94|6174.49|6174.49|6165.99|6165.99|0
1647425400000|2022-03-16 10:10:00|6169.74|6169.74|6189.66|6189.66|6192.54|6192.54|6169.74|6169.74|0
1647425700000|2022-03-16 10:15:00|6189.85|6189.85|6185.31|6185.31|6192.8|6192.8|6178.47|6178.47|0
1647426000000|2022-03-16 10:20:00|6185.67|6185.67|6190.4|6190.4|6192.03|6192.03|6185.13|6185.13|0
1647426300000|2022-03-16 10:25:00|6191.11|6191.11|6191.5|6191.5|6195.73|6195.73|6190.37|6190.37|0
1647426600000|2022-03-16 10:30:00|6192.45|6192.45|6201.69|6201.69|6204.38|6204.38|6192.45|6192.45|0
1647426900000|2022-03-16 10:35:00|6200.41|6200.41|6190.65|6190.65|6202|6202|6188.64|6188.64|0
1647427200000|2022-03-16 10:40:00|6191.23|6191.23|6191.84|6191.84|6196.18|6196.18|6190.47|6190.47|0
1647427500000|2022-03-16 10:45:00|6192.79|6192.79|6189.82|6189.82|6194|6194|6185.77|6185.77|0
1647427800000|2022-03-16 10:50:00|6190.31|6190.31|6198.97|6198.97|6201.08|6201.08|6188.9|6188.9|0
1647428100000|2022-03-16 10:55:00|6197.98|6197.98|6196.01|6196.01|6202.11|6202.11|6192.25|6192.25|0
1647428400000|2022-03-16 11:00:00|6196.33|6196.33|6193.13|6193.13|6200.81|6200.81|6190.66|6190.66|0
1647428700000|2022-03-16 11:05:00|6192.84|6192.84|6199.42|6199.42|6200.34|6200.34|6191.35|6191.35|0
1647429000000|2022-03-16 11:10:00|6199.78|6199.78|6201.3|6201.3|6202.76|6202.76|6198.29|6198.29|0
1647429300000|2022-03-16 11:15:00|6202.29|6202.29|6206.91|6206.91|6207.1|6207.1|6198.24|6198.24|0
1647429600000|2022-03-16 11:20:00|6207.49|6207.49|6208.22|6208.22|6210.42|6210.42|6205.88|6205.88|0
1647429900000|2022-03-16 11:25:00|6208.8|6208.8|6215.72|6215.72|6218.23|6218.23|6208.13|6208.13|0
1647430200000|2022-03-16 11:30:00|6215.89|6215.89|6213.95|6213.95|6220.52|6220.52|6213.95|6213.95|0
1647430500000|2022-03-16 11:35:00|6213.24|6213.24|6214.24|6214.24|6215.59|6215.59|6209.52|6209.52|0
1647430800000|2022-03-16 11:40:00|6213.92|6213.92|6213.12|6213.12|6213.92|6213.92|6208.62|6208.62|0
1647431100000|2022-03-16 11:45:00|6212.83|6212.83|6211.74|6211.74|6214.35|6214.35|6211.1|6211.1|0
1647431400000|2022-03-16 11:50:00|6212.03|6212.03|6214.54|6214.54|6216.64|6216.64|6212.03|6212.03|0
1647431700000|2022-03-16 11:55:00|6214.16|6214.16|6219.39|6219.39|6219.96|6219.96|6212.87|6212.87|0
1647432000000|2022-03-16 12:00:00|6219.04|6219.04|6215|6215|6222.42|6222.42|6215|6215|0
1647432300000|2022-03-16 12:05:00|6214.82|6214.82|6215.16|6215.16|6215.93|6215.93|6207.73|6207.73|0
1647432600000|2022-03-16 12:10:00|6215.52|6215.52|6213.53|6213.53|6218.65|6218.65|6213.53|6213.53|0
1647432900000|2022-03-16 12:15:00|6213.17|6213.17|6201.36|6201.36|6213.61|6213.61|6201.36|6201.36|0
1647433200000|2022-03-16 12:20:00|6201|6201|6205|6205|6205.34|6205.34|6199.97|6199.97|0
1647433500000|2022-03-16 12:25:00|6205.29|6205.29|6204.5|6204.5|6206.65|6206.65|6203.92|6203.92|0
1647433800000|2022-03-16 12:30:00|6203.79|6203.79|6199.44|6199.44|6207.07|6207.07|6199.44|6199.44|0
1647434100000|2022-03-16 12:35:00|6199.94|6199.94|6191.16|6191.16|6201.99|6201.99|6190.9|6190.9|0
1647434400000|2022-03-16 12:40:00|6190.78|6190.78|6194.03|6194.03|6194.03|6194.03|6189.31|6189.31|0
1647434700000|2022-03-16 12:45:00|6193.68|6193.68|6193.62|6193.62|6195.79|6195.79|6192.23|6192.23|0
1647435000000|2022-03-16 12:50:00|6193.12|6193.12|6185.29|6185.29|6193.12|6193.12|6182.95|6182.95|0
1647435300000|2022-03-16 12:55:00|6186|6186|6188.88|6188.88|6189.36|6189.36|6183.91|6183.91|0
1647435600000|2022-03-16 13:00:00|6189.24|6189.24|6183.53|6183.53|6191.04|6191.04|6183.15|6183.15|0
1647435900000|2022-03-16 13:05:00|6182.9|6182.9|6188.29|6188.29|6188.29|6188.29|6180.17|6180.17|0
1647436200000|2022-03-16 13:10:00|6188|6188|6192.5|6192.5|6194.42|6194.42|6186.02|6186.02|0
1647436500000|2022-03-16 13:15:00|6192.31|6192.31|6192.39|6192.39|6193.48|6193.48|6190.36|6190.36|0
1647436800000|2022-03-16 13:20:00|6192.77|6192.77|6194.75|6194.75|6194.75|6194.75|6190.18|6190.18|0
1647437100000|2022-03-16 13:25:00|6194.37|6194.37|6188.02|6188.02|6196.37|6196.37|6187.24|6187.24|0
1647437400000|2022-03-16 13:30:00|6186.43|6186.43|6194.45|6194.45|6199.73|6199.73|6186.43|6186.43|0
1647437700000|2022-03-16 13:35:00|6194.16|6194.16|6193.43|6193.43|6197.25|6197.25|6191.18|6191.18|0
1647438000000|2022-03-16 13:40:00|6193.98|6193.98|6205.88|6205.88|6205.9|6205.9|6192.59|6192.59|0
1647438300000|2022-03-16 13:45:00|6206.75|6206.75|6208.56|6208.56|6210.63|6210.63|6203.94|6203.94|0
1647438600000|2022-03-16 13:50:00|6209.2|6209.2|6204.88|6204.88|6212.97|6212.97|6204.3|6204.3|0
1647438900000|2022-03-16 13:55:00|6205.2|6205.2|6205.62|6205.62|6214.66|6214.66|6205.2|6205.2|0
1647439200000|2022-03-16 14:00:00|6206.33|6206.33|6195.19|6195.19|6209.12|6209.12|6194.43|6194.43|0
1647439500000|2022-03-16 14:05:00|6195.57|6195.57|6196.01|6196.01|6199.49|6199.49|6194.26|6194.26|0
1647439800000|2022-03-16 14:10:00|6195.3|6195.3|6228.21|6228.21|6228.21|6228.21|6195.3|6195.3|0
1647440100000|2022-03-16 14:15:00|6228.58|6228.58|6241.88|6241.88|6257.65|6257.65|6228.58|6228.58|0
1647440400000|2022-03-16 14:20:00|6243.19|6243.19|6242.38|6242.38|6251.45|6251.45|6240.6|6240.6|0
1647440700000|2022-03-16 14:25:00|6243.45|6243.45|6250.74|6250.74|6252.72|6252.72|6238.73|6238.73|0
1647441000000|2022-03-16 14:30:00|6250.38|6250.38|6270.52|6270.52|6270.52|6270.52|6250.38|6250.38|0
1647441300000|2022-03-16 14:35:00|6270.81|6270.81|6278.35|6278.35|6279.66|6279.66|6266.96|6266.96|0
1647441600000|2022-03-16 14:40:00|6278.7|6278.7|6231.46|6231.46|6280.86|6280.86|6223.96|6223.96|0
1647441900000|2022-03-16 14:45:00|6231.82|6231.82|6212.56|6212.56|6235.1|6235.1|6208.83|6208.83|0
1647442200000|2022-03-16 14:50:00|6211.25|6211.25|6206.9|6206.9|6217.82|6217.82|6201.07|6201.07|0
1647442500000|2022-03-16 14:55:00|6207.84|6207.84|6231.41|6231.41|6231.41|6231.41|6205.79|6205.79|0
1647442800000|2022-03-16 15:00:00|6231.09|6231.09|6233.83|6233.83|6237.24|6237.24|6220.36|6220.36|0
1647443100000|2022-03-16 15:05:00|6234.01|6234.01|6222.33|6222.33|6237.44|6237.44|6219.9|6219.9|0
1647443400000|2022-03-16 15:10:00|6223.6|6223.6|6236.33|6236.33|6237.57|6237.57|6223.6|6223.6|0
1647443700000|2022-03-16 15:15:00|6236.65|6236.65|6232.13|6232.13|6240.51|6240.51|6225.86|6225.86|0
1647444000000|2022-03-16 15:20:00|6232.31|6232.31|6229.9|6229.9|6234.97|6234.97|6228.14|6228.14|0
1647444300000|2022-03-16 15:25:00|6230.28|6230.28|6235.6|6235.6|6236.84|6236.84|6229.82|6229.82|0
1647444600000|2022-03-16 15:30:00|6236.88|6236.88|6239.95|6239.95|6240.46|6240.46|6234.15|6234.15|0
1647444900000|2022-03-16 15:35:00|6240.45|6240.45|6230.7|6230.7|6240.77|6240.77|6222.43|6222.43|0
1647445200000|2022-03-16 15:40:00|6231.06|6231.06|6234.03|6234.03|6241.35|6241.35|6228.23|6228.23|0
1647445500000|2022-03-16 15:45:00|6234.38|6234.38|6239.09|6239.09|6240.19|6240.19|6234.38|6234.38|0
1647445800000|2022-03-16 15:50:00|6239.45|6239.45|6241.07|6241.07|6243.3|6243.3|6237.86|6237.86|0
1647446100000|2022-03-16 15:55:00|6240.71|6240.71|6245.9|6245.9|6247.39|6247.39|6240.63|6240.63|0
1647446400000|2022-03-16 16:00:00|6245.18|6245.18|6256.63|6256.63|6257.96|6257.96|6245.18|6245.18|0
1647446700000|2022-03-16 16:05:00|6256.25|6256.25|6252.26|6252.26|6258.68|6258.68|6250.81|6250.81|0
1647447000000|2022-03-16 16:10:00|6252.64|6252.64|6260.66|6260.66|6260.66|6260.66|6252.64|6252.64|0
1647447300000|2022-03-16 16:15:00|6260.85|6260.85|6257.02|6257.02|6263.19|6263.19|6256.26|6256.26|0
1647447600000|2022-03-16 16:20:00|6256.64|6256.64|6256.96|6256.96|6261.42|6261.42|6254.26|6254.26|0
1647447900000|2022-03-16 16:25:00|6256.77|6256.77|6263.54|6263.54|6264.68|6264.68|6252.74|6252.74|0
1647504900000|2022-03-17 08:15:00|6340.17|6340.17|6339.47|6339.47|6344.93|6344.93|6323.83|6323.83|0
1647505200000|2022-03-17 08:20:00|6338.53|6338.53|6347.24|6347.24|6355.72|6355.72|6338.53|6338.53|0
1647505500000|2022-03-17 08:25:00|6346.18|6346.18|6336.79|6336.79|6346.18|6346.18|6329.64|6329.64|0
1647505800000|2022-03-17 08:30:00|6337.29|6337.29|6312.32|6312.32|6341.18|6341.18|6312.32|6312.32|0
1647506100000|2022-03-17 08:35:00|6312.11|6312.11|6323.35|6323.35|6326.17|6326.17|6310.17|6310.17|0
1647506400000|2022-03-17 08:40:00|6322.36|6322.36|6316.27|6316.27|6326.37|6326.37|6314.97|6314.97|0
1647506700000|2022-03-17 08:45:00|6315.91|6315.91|6311.62|6311.62|6321.08|6321.08|6310.97|6310.97|0
1647507000000|2022-03-17 08:50:00|6310.12|6310.12|6304.5|6304.5|6317.33|6317.33|6304.5|6304.5|0
1647507300000|2022-03-17 08:55:00|6304.85|6304.85|6314.04|6314.04|6319.84|6319.84|6303.65|6303.65|0
1647507600000|2022-03-17 09:00:00|6315|6315|6324.05|6324.05|6329.06|6329.06|6315|6315|0
1647507900000|2022-03-17 09:05:00|6323.41|6323.41|6312.52|6312.52|6323.41|6323.41|6310.08|6310.08|0
1647508200000|2022-03-17 09:10:00|6311.96|6311.96|6295.19|6295.19|6312.15|6312.15|6294.2|6294.2|0
1647508500000|2022-03-17 09:15:00|6295.56|6295.56|6296.44|6296.44|6301.46|6301.46|6291.06|6291.06|0
1647508800000|2022-03-17 09:20:00|6296.15|6296.15|6299.02|6299.02|6303.21|6303.21|6295.34|6295.34|0
1647509100000|2022-03-17 09:25:00|6298.66|6298.66|6302.12|6302.12|6303.1|6303.1|6296.06|6296.06|0
1647509400000|2022-03-17 09:30:00|6301.05|6301.05|6298.21|6298.21|6304.56|6304.56|6294.58|6294.58|0
1647509700000|2022-03-17 09:35:00|6297.83|6297.83|6287.4|6287.4|6297.83|6297.83|6287.4|6287.4|0
1647510000000|2022-03-17 09:40:00|6288.36|6288.36|6293.25|6293.25|6293.25|6293.25|6288.01|6288.01|0
1647510300000|2022-03-17 09:45:00|6292.93|6292.93|6282.23|6282.23|6295.67|6295.67|6282.23|6282.23|0
1647510600000|2022-03-17 09:50:00|6282.99|6282.99|6287.72|6287.72|6288.04|6288.04|6278.9|6278.9|0
1647510900000|2022-03-17 09:55:00|6289.24|6289.24|6298.91|6298.91|6299.1|6299.1|6289.24|6289.24|0
1647511200000|2022-03-17 10:00:00|6298.28|6298.28|6265.26|6265.26|6298.28|6298.28|6257.41|6257.41|0
1647511500000|2022-03-17 10:05:00|6264.9|6264.9|6259.15|6259.15|6264.9|6264.9|6249.68|6249.68|0
1647511800000|2022-03-17 10:10:00|6259.52|6259.52|6264.13|6264.13|6273.22|6273.22|6259.52|6259.52|0
1647512100000|2022-03-17 10:15:00|6264.89|6264.89|6279.39|6279.39|6279.73|6279.73|6264.19|6264.19|0
1647512400000|2022-03-17 10:20:00|6281.3|6281.3|6298.57|6298.57|6298.57|6298.57|6281.3|6281.3|0
1647512700000|2022-03-17 10:25:00|6297.87|6297.87|6298.14|6298.14|6304.1|6304.1|6297.87|6297.87|0
1647513000000|2022-03-17 10:30:00|6298.46|6298.46|6310.37|6310.37|6311|6311|6292.5|6292.5|0
1647513300000|2022-03-17 10:35:00|6310.95|6310.95|6309.22|6309.22|6310.95|6310.95|6305.2|6305.2|0
1647513600000|2022-03-17 10:40:00|6309.6|6309.6|6307.11|6307.11|6311.45|6311.45|6303.14|6303.14|0
1647513900000|2022-03-17 10:45:00|6305.59|6305.59|6313.01|6313.01|6313.39|6313.39|6303.49|6303.49|0
1647514200000|2022-03-17 10:50:00|6312.49|6312.49|6319.57|6319.57|6320.92|6320.92|6312.49|6312.49|0
1647514500000|2022-03-17 10:55:00|6319.89|6319.89|6322.93|6322.93|6322.93|6322.93|6316.69|6316.69|0
1647514800000|2022-03-17 11:00:00|6322.64|6322.64|6321.92|6321.92|6322.64|6322.64|6317.66|6317.66|0
1647515100000|2022-03-17 11:05:00|6322.28|6322.28|6329.5|6329.5|6329.51|6329.51|6319.23|6319.23|0
1647515400000|2022-03-17 11:10:00|6329.12|6329.12|6326.23|6326.23|6330.8|6330.8|6325.53|6325.53|0
1647515700000|2022-03-17 11:15:00|6325.67|6325.67|6323.83|6323.83|6327.87|6327.87|6323.21|6323.21|0
1647516000000|2022-03-17 11:20:00|6324.21|6324.21|6326.9|6326.9|6326.9|6326.9|6321.94|6321.94|0
1647516300000|2022-03-17 11:25:00|6327.26|6327.26|6329.86|6329.86|6332.31|6332.31|6326.72|6326.72|0
1647516600000|2022-03-17 11:30:00|6330.5|6330.5|6332.2|6332.2|6333.51|6333.51|6328.03|6328.03|0
1647516900000|2022-03-17 11:35:00|6332.51|6332.51|6326.68|6326.68|6335.01|6335.01|6325.26|6325.26|0
1647517200000|2022-03-17 11:40:00|6326.04|6326.04|6320.91|6320.91|6326.04|6326.04|6320.01|6320.01|0
1647517500000|2022-03-17 11:45:00|6320.62|6320.62|6327.38|6327.38|6327.38|6327.38|6320.07|6320.07|0
1647517800000|2022-03-17 11:50:00|6327.7|6327.7|6325.76|6325.76|6329.61|6329.61|6325.36|6325.36|0
1647518100000|2022-03-17 11:55:00|6326.05|6326.05|6329.54|6329.54|6333.49|6333.49|6326.05|6326.05|0
1647518400000|2022-03-17 12:00:00|6331.25|6331.25|6338.63|6338.63|6341.57|6341.57|6329.8|6329.8|0
1647518700000|2022-03-17 12:05:00|6337.64|6337.64|6339.6|6339.6|6343.39|6343.39|6334|6334|0
1647519000000|2022-03-17 12:10:00|6338.64|6338.64|6332.08|6332.08|6338.64|6338.64|6329.94|6329.94|0
1647519300000|2022-03-17 12:15:00|6331.73|6331.73|6327.26|6327.26|6335.95|6335.95|6327.13|6327.13|0
1647519600000|2022-03-17 12:20:00|6326.62|6326.62|6336.61|6336.61|6336.61|6336.61|6326.23|6326.23|0
1647519900000|2022-03-17 12:25:00|6336.25|6336.25|6335.35|6335.35|6342.85|6342.85|6335.32|6335.32|0
1647520200000|2022-03-17 12:30:00|6334.85|6334.85|6340.17|6340.17|6340.17|6340.17|6329.85|6329.85|0
1647520500000|2022-03-17 12:35:00|6340.93|6340.93|6340.56|6340.56|6342.9|6342.9|6338.15|6338.15|0
1647520800000|2022-03-17 12:40:00|6340.06|6340.06|6337.36|6337.36|6340.85|6340.85|6332.76|6332.76|0
1647521100000|2022-03-17 12:45:00|6337.07|6337.07|6332.88|6332.88|6339.28|6339.28|6332.5|6332.5|0
1647521400000|2022-03-17 12:50:00|6333.18|6333.18|6335.67|6335.67|6337.55|6337.55|6333.18|6333.18|0
1647521700000|2022-03-17 12:55:00|6335.35|6335.35|6340.18|6340.18|6341.98|6341.98|6333.62|6333.62|0
1647522000000|2022-03-17 13:00:00|6340.56|6340.56|6338.06|6338.06|6343.61|6343.61|6336.2|6336.2|0
1647522300000|2022-03-17 13:05:00|6336.47|6336.47|6331.5|6331.5|6337.01|6337.01|6330.85|6330.85|0
1647522600000|2022-03-17 13:10:00|6331.13|6331.13|6329.57|6329.57|6331.93|6331.93|6329.05|6329.05|0
1647522900000|2022-03-17 13:15:00|6329.21|6329.21|6328.44|6328.44|6334.39|6334.39|6325.47|6325.47|0
1647523200000|2022-03-17 13:20:00|6328.62|6328.62|6337.25|6337.25|6339.39|6339.39|6328.62|6328.62|0
1647523500000|2022-03-17 13:25:00|6337.6|6337.6|6333.28|6333.28|6339.71|6339.71|6333.28|6333.28|0
1647523800000|2022-03-17 13:30:00|6332.96|6332.96|6345.86|6345.86|6346.05|6346.05|6325.8|6325.8|0
1647524100000|2022-03-17 13:35:00|6346.24|6346.24|6344.12|6344.12|6346.24|6346.24|6336.76|6336.76|0
1647524400000|2022-03-17 13:40:00|6344.49|6344.49|6344.41|6344.41|6350.95|6350.95|6343.34|6343.34|0
1647524700000|2022-03-17 13:45:00|6346.32|6346.32|6346|6346|6358.72|6358.72|6345.94|6345.94|0
1647525000000|2022-03-17 13:50:00|6346.49|6346.49|6342.89|6342.89|6352.4|6352.4|6342.22|6342.22|0
1647525300000|2022-03-17 13:55:00|6343.47|6343.47|6352.47|6352.47|6357.74|6357.74|6343.39|6343.39|0
1647525600000|2022-03-17 14:00:00|6352.11|6352.11|6362.41|6362.41|6362.41|6362.41|6351.51|6351.51|0
1647525900000|2022-03-17 14:05:00|6362.22|6362.22|6362.61|6362.61|6365.57|6365.57|6360.54|6360.54|0
1647526200000|2022-03-17 14:10:00|6362.32|6362.32|6362.3|6362.3|6370.84|6370.84|6358.35|6358.35|0
1647526500000|2022-03-17 14:15:00|6362.94|6362.94|6357.65|6357.65|6363.48|6363.48|6356.31|6356.31|0
1647526800000|2022-03-17 14:20:00|6357.94|6357.94|6375.31|6375.31|6375.31|6375.31|6357.94|6357.94|0
1647527100000|2022-03-17 14:25:00|6375.8|6375.8|6368.17|6368.17|6376.09|6376.09|6364.69|6364.69|0
1647527400000|2022-03-17 14:30:00|6368.53|6368.53|6371.25|6371.25|6373.06|6373.06|6366.2|6366.2|0
1647527700000|2022-03-17 14:35:00|6370.76|6370.76|6368.99|6368.99|6370.79|6370.79|6366.77|6366.77|0
1647528000000|2022-03-17 14:40:00|6369.98|6369.98|6364.11|6364.11|6373.74|6373.74|6359.32|6359.32|0
1647528300000|2022-03-17 14:45:00|6363.75|6363.75|6342.77|6342.77|6366.08|6366.08|6340.47|6340.47|0
1647528600000|2022-03-17 14:50:00|6342.39|6342.39|6335.22|6335.22|6342.71|6342.71|6335.22|6335.22|0
1647528900000|2022-03-17 14:55:00|6335.94|6335.94|6339.66|6339.66|6343.43|6343.43|6335.94|6335.94|0
1647529200000|2022-03-17 15:00:00|6340.02|6340.02|6340.87|6340.87|6345.9|6345.9|6338.89|6338.89|0
1647529500000|2022-03-17 15:05:00|6340.37|6340.37|6349.58|6349.58|6349.58|6349.58|6338.15|6338.15|0
1647529800000|2022-03-17 15:10:00|6349|6349|6341.51|6341.51|6349|6349|6340.9|6340.9|0
1647530100000|2022-03-17 15:15:00|6341.33|6341.33|6336.38|6336.38|6343.48|6343.48|6336.38|6336.38|0
1647530400000|2022-03-17 15:20:00|6336|6336|6334.3|6334.3|6336|6336|6328.17|6328.17|0
1647530700000|2022-03-17 15:25:00|6333.94|6333.94|6338.33|6338.33|6338.33|6338.33|6331.32|6331.32|0
1647531000000|2022-03-17 15:30:00|6337.84|6337.84|6342.59|6342.59|6342.59|6342.59|6332.08|6332.08|0
1647531300000|2022-03-17 15:35:00|6342.27|6342.27|6342.23|6342.23|6344.21|6344.21|6336.23|6336.23|0
1647531600000|2022-03-17 15:40:00|6343.22|6343.22|6334.56|6334.56|6348.45|6348.45|6334.56|6334.56|0
1647531900000|2022-03-17 15:45:00|6334.93|6334.93|6324.47|6324.47|6335.31|6335.31|6324.47|6324.47|0
1647532200000|2022-03-17 15:50:00|6325.03|6325.03|6327.02|6327.02|6327.31|6327.31|6322.33|6322.33|0
1647532500000|2022-03-17 15:55:00|6326.73|6326.73|6333.21|6333.21|6333.21|6333.21|6326.33|6326.33|0
1647532800000|2022-03-17 16:00:00|6333.5|6333.5|6340.11|6340.11|6341.65|6341.65|6332.74|6332.74|0
1647533100000|2022-03-17 16:05:00|6339.4|6339.4|6343.07|6343.07|6344.4|6344.4|6336.08|6336.08|0
1647533400000|2022-03-17 16:10:00|6343.44|6343.44|6343.46|6343.46|6344.92|6344.92|6341.21|6341.21|0
1647533700000|2022-03-17 16:15:00|6342.5|6342.5|6345.99|6345.99|6345.99|6345.99|6339.58|6339.58|0
1647534000000|2022-03-17 16:20:00|6346.37|6346.37|6344.61|6344.61|6349.83|6349.83|6343.42|6343.42|0
1647534300000|2022-03-17 16:25:00|6344.32|6344.32|6363.3|6363.3|6364.82|6364.82|6341.54|6341.54|0
1647591300000|2022-03-18 08:15:00|6369.92|6369.92|6348.04|6348.04|6369.92|6369.92|6347.28|6347.28|0
1647591600000|2022-03-18 08:20:00|6349.03|6349.03|6358.16|6358.16|6361.4|6361.4|6346.9|6346.9|0
1647591900000|2022-03-18 08:25:00|6357.8|6357.8|6348.81|6348.81|6358.98|6358.98|6346.94|6346.94|0
1647592200000|2022-03-18 08:30:00|6348.17|6348.17|6332.86|6332.86|6349.95|6349.95|6332.86|6332.86|0
1647592500000|2022-03-18 08:35:00|6333.57|6333.57|6338.98|6338.98|6343.87|6343.87|6332.4|6332.4|0
1647592800000|2022-03-18 08:40:00|6339.29|6339.29|6327.2|6327.2|6344.74|6344.74|6326.38|6326.38|0
1647593100000|2022-03-18 08:45:00|6327.84|6327.84|6320.8|6320.8|6329.34|6329.34|6317.2|6317.2|0
1647593400000|2022-03-18 08:50:00|6319.73|6319.73|6329.07|6329.07|6329.07|6329.07|6319.73|6319.73|0
1647593700000|2022-03-18 08:55:00|6328.57|6328.57|6335.88|6335.88|6336.81|6336.81|6328.25|6328.25|0
1647594000000|2022-03-18 09:00:00|6336.45|6336.45|6328.68|6328.68|6338.45|6338.45|6326.36|6326.36|0
1647594300000|2022-03-18 09:05:00|6328.31|6328.31|6323.49|6323.49|6329.66|6329.66|6323.2|6323.2|0
1647594600000|2022-03-18 09:10:00|6323.17|6323.17|6319.16|6319.16|6324.95|6324.95|6313.99|6313.99|0
1647594900000|2022-03-18 09:15:00|6318.79|6318.79|6313.7|6313.7|6318.79|6318.79|6310.69|6310.69|0
1647595200000|2022-03-18 09:20:00|6314.2|6314.2|6312.29|6312.29|6317.42|6317.42|6312|6312|0
1647595500000|2022-03-18 09:25:00|6312|6312|6311.16|6311.16|6313.52|6313.52|6308.95|6308.95|0
1647595800000|2022-03-18 09:30:00|6311.65|6311.65|6307.96|6307.96|6324.21|6324.21|6306.07|6306.07|0
1647596100000|2022-03-18 09:35:00|6307.64|6307.64|6307.61|6307.61|6309.25|6309.25|6307.27|6307.27|0
1647596400000|2022-03-18 09:40:00|6307.98|6307.98|6313.86|6313.86|6315.37|6315.37|6306.36|6306.36|0
1647596700000|2022-03-18 09:45:00|6314.42|6314.42|6312.88|6312.88|6315.23|6315.23|6311.14|6311.14|0
1647597000000|2022-03-18 09:50:00|6313.17|6313.17|6319.61|6319.61|6319.93|6319.93|6313.07|6313.07|0
1647597300000|2022-03-18 09:55:00|6319.97|6319.97|6320.15|6320.15|6322.44|6322.44|6318.2|6318.2|0
1647597600000|2022-03-18 10:00:00|6320.44|6320.44|6327.3|6327.3|6327.3|6327.3|6320.44|6320.44|0
1647597900000|2022-03-18 10:05:00|6327.88|6327.88|6331.12|6331.12|6331.87|6331.87|6325.2|6325.2|0
1647598500000|2022-03-18 10:15:00|6329.97|6329.97|6301.48|6301.48|6331.56|6331.56|6301.48|6301.48|0
1647598800000|2022-03-18 10:20:00|6301.16|6301.16|6305.76|6305.76|6306.69|6306.69|6297.11|6297.11|0
1647599100000|2022-03-18 10:25:00|6307.18|6307.18|6305.24|6305.24|6310.61|6310.61|6304.25|6304.25|0
1647599400000|2022-03-18 10:30:00|6305.88|6305.88|6292.7|6292.7|6305.88|6305.88|6291.47|6291.47|0
1647599700000|2022-03-18 10:35:00|6291.94|6291.94|6291.72|6291.72|6299.43|6299.43|6288.97|6288.97|0
1647600000000|2022-03-18 10:40:00|6292.43|6292.43|6281.58|6281.58|6292.43|6292.43|6281.58|6281.58|0
1647600300000|2022-03-18 10:45:00|6281.96|6281.96|6283.29|6283.29|6283.29|6283.29|6276.19|6276.19|0
1647600600000|2022-03-18 10:50:00|6283.77|6283.77|6264.47|6264.47|6283.77|6283.77|6263.64|6263.64|0
1647600900000|2022-03-18 10:55:00|6268.92|6268.92|6263.44|6263.44|6272.31|6272.31|6263.44|6263.44|0
1647601200000|2022-03-18 11:00:00|6266.78|6266.78|6266.54|6266.54|6266.78|6266.78|6254.97|6254.97|0
1647601500000|2022-03-18 11:05:00|6267.25|6267.25|6256.32|6256.32|6267.61|6267.61|6254.4|6254.4|0
1647601800000|2022-03-18 11:10:00|6255.97|6255.97|6258.32|6258.32|6259.03|6259.03|6250.47|6250.47|0
1647602100000|2022-03-18 11:15:00|6260.44|6260.44|6266.35|6266.35|6268.09|6268.09|6260.44|6260.44|0
1647602400000|2022-03-18 11:20:00|6266.16|6266.16|6262.36|6262.36|6267.45|6267.45|6262.36|6262.36|0
1647602700000|2022-03-18 11:25:00|6262.54|6262.54|6257.78|6257.78|6264.18|6264.18|6252.31|6252.31|0
1647603000000|2022-03-18 11:30:00|6258.49|6258.49|6263.24|6263.24|6263.24|6263.24|6257.73|6257.73|0
1647603300000|2022-03-18 11:35:00|6262.88|6262.88|6272.12|6272.12|6274.34|6274.34|6262.88|6262.88|0
1647603600000|2022-03-18 11:40:00|6271.8|6271.8|6275.97|6275.97|6277.23|6277.23|6270.87|6270.87|0
1647603900000|2022-03-18 11:45:00|6276.32|6276.32|6275.24|6275.24|6276.44|6276.44|6273.14|6273.14|0
1647604200000|2022-03-18 11:50:00|6273.33|6273.33|6271.12|6271.12|6273.33|6273.33|6269.46|6269.46|0
1647604500000|2022-03-18 11:55:00|6271.41|6271.41|6262.05|6262.05|6272.09|6272.09|6262.05|6262.05|0
1647604800000|2022-03-18 12:00:00|6262.54|6262.54|6276.8|6276.8|6277.09|6277.09|6262.54|6262.54|0
1647605100000|2022-03-18 12:05:00|6277.3|6277.3|6274.4|6274.4|6278.06|6278.06|6270.17|6270.17|0
1647605400000|2022-03-18 12:10:00|6274.72|6274.72|6265.17|6265.17|6274.72|6274.72|6264.18|6264.18|0
1647605700000|2022-03-18 12:15:00|6264.41|6264.41|6258.96|6258.96|6264.41|6264.41|6256.79|6256.79|0
1647606000000|2022-03-18 12:20:00|6259.6|6259.6|6267.39|6267.39|6267.68|6267.68|6259.6|6259.6|0
1647606300000|2022-03-18 12:25:00|6267.03|6267.03|6267.08|6267.08|6267.39|6267.39|6261.72|6261.72|0
1647606600000|2022-03-18 12:30:00|6266.77|6266.77|6265.6|6265.6|6266.77|6266.77|6262.96|6262.96|0
1647606900000|2022-03-18 12:35:00|6265.21|6265.21|6270.85|6270.85|6270.85|6270.85|6265.21|6265.21|0
1647607200000|2022-03-18 12:40:00|6271.04|6271.04|6276.83|6276.83|6277.37|6277.37|6271.04|6271.04|0
1647607500000|2022-03-18 12:45:00|6277.18|6277.18|6272.12|6272.12|6279.49|6279.49|6272.12|6272.12|0
1647607800000|2022-03-18 12:50:00|6271.8|6271.8|6266.6|6266.6|6271.8|6271.8|6265.17|6265.17|0
1647608100000|2022-03-18 12:55:00|6266.24|6266.24|6272.31|6272.31|6272.38|6272.38|6265.89|6265.89|0
1647608400000|2022-03-18 13:00:00|6271.96|6271.96|6273.29|6273.29|6277.08|6277.08|6271.96|6271.96|0
1647608700000|2022-03-18 13:05:00|6273|6273|6271.16|6271.16|6274.66|6274.66|6270.3|6270.3|0
1647609000000|2022-03-18 13:10:00|6270.09|6270.09|6272.48|6272.48|6273.75|6273.75|6270.09|6270.09|0
1647609300000|2022-03-18 13:15:00|6271.77|6271.77|6272.2|6272.2|6273.11|6273.11|6269.94|6269.94|0
1647609600000|2022-03-18 13:20:00|6272.39|6272.39|6275.39|6275.39|6276.31|6276.31|6272.05|6272.05|0
1647609900000|2022-03-18 13:25:00|6275.74|6275.74|6278.25|6278.25|6279.04|6279.04|6274.47|6274.47|0
1647610200000|2022-03-18 13:30:00|6277.49|6277.49|6273.05|6273.05|6281.99|6281.99|6271.38|6271.38|0
1647610500000|2022-03-18 13:35:00|6272.67|6272.67|6281.87|6281.87|6285.61|6285.61|6272.31|6272.31|0
1647610800000|2022-03-18 13:40:00|6282.82|6282.82|6288.17|6288.17|6288.71|6288.71|6280.79|6280.79|0
1647611100000|2022-03-18 13:45:00|6287.87|6287.87|6296.77|6296.77|6296.77|6296.77|6286.39|6286.39|0
1647611400000|2022-03-18 13:50:00|6297.13|6297.13|6293.62|6293.62|6301.15|6301.15|6291.63|6291.63|0
1647611700000|2022-03-18 13:55:00|6293.91|6293.91|6310.45|6310.45|6310.45|6310.45|6293.91|6293.91|0
1647612000000|2022-03-18 14:00:00|6311.41|6311.41|6325.57|6325.57|6327.49|6327.49|6307.76|6307.76|0
1647612300000|2022-03-18 14:05:00|6325.22|6325.22|6335.84|6335.84|6335.84|6335.84|6320.47|6320.47|0
1647612600000|2022-03-18 14:10:00|6336.22|6336.22|6335.33|6335.33|6340.4|6340.4|6335.33|6335.33|0
1647612900000|2022-03-18 14:15:00|6335.39|6335.39|6327.89|6327.89|6335.39|6335.39|6324.07|6324.07|0
1647613200000|2022-03-18 14:20:00|6328.18|6328.18|6331.18|6331.18|6333.22|6333.22|6322.8|6322.8|0
1647613500000|2022-03-18 14:25:00|6331.5|6331.5|6336.11|6336.11|6337|6337|6327.55|6327.55|0
1647613800000|2022-03-18 14:30:00|6336.67|6336.67|6341.4|6341.4|6341.81|6341.81|6336.23|6336.23|0
1647614100000|2022-03-18 14:35:00|6341.9|6341.9|6342.04|6342.04|6344.23|6344.23|6336.62|6336.62|0
1647614400000|2022-03-18 14:40:00|6342.33|6342.33|6351.35|6351.35|6351.35|6351.35|6341.2|6341.2|0
1647614700000|2022-03-18 14:45:00|6350.28|6350.28|6364.59|6364.59|6366.13|6366.13|6349.9|6349.9|0
1647615000000|2022-03-18 14:50:00|6365.73|6365.73|6365.89|6365.89|6367.79|6367.79|6361.14|6361.14|0
1647615300000|2022-03-18 14:55:00|6366.65|6366.65|6370.71|6370.71|6376.03|6376.03|6364.96|6364.96|0
1647615600000|2022-03-18 15:00:00|6371.2|6371.2|6380.38|6380.38|6386.11|6386.11|6369.18|6369.18|0
1647615900000|2022-03-18 15:05:00|6380.2|6380.2|6372.08|6372.08|6381.49|6381.49|6372.04|6372.04|0
1647616200000|2022-03-18 15:10:00|6372.79|6372.79|6371.04|6371.04|6375.01|6375.01|6367.25|6367.25|0
1647616500000|2022-03-18 15:15:00|6370.4|6370.4|6365.44|6365.44|6370.4|6370.4|6360.85|6360.85|0
1647616800000|2022-03-18 15:20:00|6364.8|6364.8|6358.44|6358.44|6365.34|6365.34|6355.3|6355.3|0
1647617100000|2022-03-18 15:25:00|6358.8|6358.8|6378.64|6378.64|6378.83|6378.83|6357.14|6357.14|0
1647617400000|2022-03-18 15:30:00|6378.35|6378.35|6378.69|6378.69|6379.33|6379.33|6373.85|6373.85|0
1647617700000|2022-03-18 15:35:00|6378.5|6378.5|6393.24|6393.24|6396.49|6396.49|6378.12|6378.12|0
1647618000000|2022-03-18 15:40:00|6392.53|6392.53|6389.1|6389.1|6392.53|6392.53|6385.81|6385.81|0
1647618300000|2022-03-18 15:45:00|6389.29|6389.29|6385.08|6385.08|6391.26|6391.26|6380.92|6380.92|0
1647618600000|2022-03-18 15:50:00|6385.4|6385.4|6391.01|6391.01|6395.9|6395.9|6384.87|6384.87|0
1647618900000|2022-03-18 15:55:00|6391.97|6391.97|6398.22|6398.22|6398.22|6398.22|6391.17|6391.17|0
1647619200000|2022-03-18 16:00:00|6397.87|6397.87|6395.22|6395.22|6399.9|6399.9|6393.77|6393.77|0
1647619500000|2022-03-18 16:05:00|6396.75|6396.75|6394.92|6394.92|6397.04|6397.04|6392.53|6392.53|0
1647619800000|2022-03-18 16:10:00|6394.57|6394.57|6399.46|6399.46|6401.44|6401.44|6393.14|6393.14|0
1647620100000|2022-03-18 16:15:00|6399.76|6399.76|6399.73|6399.73|6401.67|6401.67|6397.42|6397.42|0
1647620400000|2022-03-18 16:20:00|6399.23|6399.23|6395.97|6395.97|6399.91|6399.91|6391.28|6391.28|0
1647620700000|2022-03-18 16:25:00|6396.35|6396.35|6406.66|6406.66|6408.83|6408.83|6394.92|6394.92|0
1647850500000|2022-03-21 08:15:00|6395.67|6395.67|6399.04|6399.04|6401.31|6401.31|6393.08|6393.08|0
1647850800000|2022-03-21 08:20:00|6400|6400|6395.93|6395.93|6401.23|6401.23|6394.65|6394.65|0
1647851100000|2022-03-21 08:25:00|6395.5|6395.5|6386.47|6386.47|6396.65|6396.65|6386.25|6386.25|0
1647851400000|2022-03-21 08:30:00|6387.18|6387.18|6389.85|6389.85|6399.95|6399.95|6386.55|6386.55|0
1647851700000|2022-03-21 08:35:00|6388.71|6388.71|6400.67|6400.67|6402.53|6402.53|6388.28|6388.28|0
1647852000000|2022-03-21 08:40:00|6401.03|6401.03|6388.65|6388.65|6401.35|6401.35|6388.65|6388.65|0
1647852300000|2022-03-21 08:45:00|6389.61|6389.61|6385.22|6385.22|6391.54|6391.54|6385.22|6385.22|0
1647852600000|2022-03-21 08:50:00|6385.43|6385.43|6362.51|6362.51|6385.43|6385.43|6361.44|6361.44|0
1647852900000|2022-03-21 08:55:00|6362.86|6362.86|6367.81|6367.81|6369.61|6369.61|6360.8|6360.8|0
1647853200000|2022-03-21 09:00:00|6368.12|6368.12|6372.53|6372.53|6372.53|6372.53|6368.12|6368.12|0
1647853500000|2022-03-21 09:05:00|6371.39|6371.39|6367.87|6367.87|6371.63|6371.63|6358.49|6358.49|0
1647853800000|2022-03-21 09:10:00|6367.68|6367.68|6364.13|6364.13|6367.68|6367.68|6363.19|6363.19|0
1647854100000|2022-03-21 09:15:00|6364.42|6364.42|6375.65|6375.65|6376.25|6376.25|6364.42|6364.42|0
1647854400000|2022-03-21 09:20:00|6375.33|6375.33|6374.04|6374.04|6375.33|6375.33|6372.39|6372.39|0
1647854700000|2022-03-21 09:25:00|6373.66|6373.66|6369.76|6369.76|6374.24|6374.24|6367.56|6367.56|0
1647855000000|2022-03-21 09:30:00|6369.44|6369.44|6371.39|6371.39|6371.39|6371.39|6368.43|6368.43|0
1647855300000|2022-03-21 09:35:00|6370.82|6370.82|6368.83|6368.83|6374.3|6374.3|6368.79|6368.79|0
1647855600000|2022-03-21 09:40:00|6370.1|6370.1|6374.75|6374.75|6375.86|6375.86|6370.1|6370.1|0
1647855900000|2022-03-21 09:45:00|6374.11|6374.11|6378.53|6378.53|6379.17|6379.17|6372.84|6372.84|0
1647856200000|2022-03-21 09:50:00|6379.25|6379.25|6375.38|6375.38|6379.25|6379.25|6375.38|6375.38|0
1647856500000|2022-03-21 09:55:00|6374.61|6374.61|6373.67|6373.67|6377.17|6377.17|6372.25|6372.25|0
1647856800000|2022-03-21 10:00:00|6372.72|6372.72|6375.67|6375.67|6380.08|6380.08|6372.01|6372.01|0
1647857100000|2022-03-21 10:05:00|6375.3|6375.3|6375.82|6375.82|6377|6377|6373.01|6373.01|0
1647857400000|2022-03-21 10:10:00|6375.63|6375.63|6374.1|6374.1|6379.14|6379.14|6374.1|6374.1|0
1647857700000|2022-03-21 10:15:00|6373.72|6373.72|6379.52|6379.52|6379.52|6379.52|6372.48|6372.48|0
1647858000000|2022-03-21 10:20:00|6379.81|6379.81|6379.71|6379.71|6385.12|6385.12|6378.88|6378.88|0
1647858300000|2022-03-21 10:25:00|6378.56|6378.56|6385.75|6385.75|6386.49|6386.49|6378.56|6378.56|0
1647858600000|2022-03-21 10:30:00|6386.13|6386.13|6377.44|6377.44|6386.37|6386.37|6377.44|6377.44|0
1647858900000|2022-03-21 10:35:00|6376.87|6376.87|6377.47|6377.47|6380.79|6380.79|6375.92|6375.92|0
1647859200000|2022-03-21 10:40:00|6376.7|6376.7|6378.76|6378.76|6379.28|6379.28|6375.39|6375.39|0
1647859500000|2022-03-21 10:45:00|6378.04|6378.04|6382.11|6382.11|6383.24|6383.24|6378.04|6378.04|0
1647859800000|2022-03-21 10:50:00|6381.47|6381.47|6383.85|6383.85|6384.99|6384.99|6381.47|6381.47|0
1647860100000|2022-03-21 10:55:00|6382.33|6382.33|6387.43|6387.43|6387.77|6387.77|6382.33|6382.33|0
1647860400000|2022-03-21 11:00:00|6387.07|6387.07|6387.07|6387.07|6387.07|6387.07|6382.63|6382.63|0
1647860700000|2022-03-21 11:05:00|6386.35|6386.35|6384.48|6384.48|6388.88|6388.88|6383.49|6383.49|0
1647861000000|2022-03-21 11:10:00|6386.4|6386.4|6385.87|6385.87|6387.99|6387.99|6382.31|6382.31|0
1647861300000|2022-03-21 11:15:00|6385.49|6385.49|6387.96|6387.96|6387.96|6387.96|6383.15|6383.15|0
1647861600000|2022-03-21 11:20:00|6388.31|6388.31|6393.61|6393.61|6393.61|6393.61|6386.4|6386.4|0
1647861900000|2022-03-21 11:25:00|6393.8|6393.8|6394.72|6394.72|6396.97|6396.97|6392.37|6392.37|0
1647862200000|2022-03-21 11:30:00|6394.43|6394.43|6395.88|6395.88|6396.42|6396.42|6388.55|6388.55|0
1647862500000|2022-03-21 11:35:00|6396.88|6396.88|6401.47|6401.47|6401.47|6401.47|6396.88|6396.88|0
1647862800000|2022-03-21 11:40:00|6403.38|6403.38|6402.98|6402.98|6405.86|6405.86|6402.98|6402.98|0
1647863100000|2022-03-21 11:45:00|6401.91|6401.91|6399.84|6399.84|6401.91|6401.91|6399.66|6399.66|0
1647863400000|2022-03-21 11:50:00|6399.35|6399.35|6395.57|6395.57|6399.35|6399.35|6395.45|6395.45|0
1647863700000|2022-03-21 11:55:00|6395.25|6395.25|6394.53|6394.53|6395.89|6395.89|6391.54|6391.54|0
1647864000000|2022-03-21 12:00:00|6394.72|6394.72|6391.42|6391.42|6395.25|6395.25|6389.11|6389.11|0
1647864300000|2022-03-21 12:05:00|6391.74|6391.74|6390.72|6390.72|6393.23|6393.23|6390.72|6390.72|0
1647864600000|2022-03-21 12:10:00|6391.36|6391.36|6386.34|6386.34|6391.36|6391.36|6386.34|6386.34|0
1647864900000|2022-03-21 12:15:00|6386.7|6386.7|6379.71|6379.71|6386.7|6386.7|6376.78|6376.78|0
1647865200000|2022-03-21 12:20:00|6379.33|6379.33|6377.6|6377.6|6382.76|6382.76|6377.17|6377.17|0
1647865500000|2022-03-21 12:25:00|6377.22|6377.22|6381.42|6381.42|6381.97|6381.97|6375.76|6375.76|0
1647865800000|2022-03-21 12:30:00|6381.8|6381.8|6381.47|6381.47|6383.36|6383.36|6380.34|6380.34|0
1647866100000|2022-03-21 12:35:00|6380.9|6380.9|6378.96|6378.96|6381.37|6381.37|6378.17|6378.17|0
1647866400000|2022-03-21 12:40:00|6378.24|6378.24|6376.57|6376.57|6380.16|6380.16|6376.53|6376.53|0
1647866700000|2022-03-21 12:45:00|6376.18|6376.18|6370.29|6370.29|6376.18|6376.18|6370.1|6370.1|0
1647867000000|2022-03-21 12:50:00|6369.97|6369.97|6368.66|6368.66|6369.97|6369.97|6366.45|6366.45|0
1647867300000|2022-03-21 12:55:00|6368.35|6368.35|6370.3|6370.3|6370.65|6370.65|6368.03|6368.03|0
1647867600000|2022-03-21 13:00:00|6370.11|6370.11|6367.78|6367.78|6370.11|6370.11|6364.83|6364.83|0
1647867900000|2022-03-21 13:05:00|6367.42|6367.42|6370.41|6370.41|6370.41|6370.41|6363.84|6363.84|0
1647868200000|2022-03-21 13:10:00|6370.91|6370.91|6371.34|6371.34|6371.34|6371.34|6368.88|6368.88|0
1647868500000|2022-03-21 13:15:00|6370.98|6370.98|6373.08|6373.08|6373.4|6373.4|6369.7|6369.7|0
1647868800000|2022-03-21 13:20:00|6372.76|6372.76|6374.16|6374.16|6374.95|6374.95|6371.91|6371.91|0
1647869100000|2022-03-21 13:25:00|6374.52|6374.52|6368.15|6368.15|6374.52|6374.52|6367.79|6367.79|0
1647869400000|2022-03-21 13:30:00|6368.52|6368.52|6377.62|6377.62|6377.62|6377.62|6368.52|6368.52|0
1647869700000|2022-03-21 13:35:00|6377.91|6377.91|6375.75|6375.75|6379.62|6379.62|6375.46|6375.46|0
1647870000000|2022-03-21 13:40:00|6376.24|6376.24|6370.37|6370.37|6376.24|6376.24|6370.37|6370.37|0
1647870300000|2022-03-21 13:45:00|6370.05|6370.05|6358.68|6358.68|6371.57|6371.57|6358.68|6358.68|0
1647870600000|2022-03-21 13:50:00|6357.74|6357.74|6348.35|6348.35|6358.07|6358.07|6347.99|6347.99|0
1647870900000|2022-03-21 13:55:00|6347.71|6347.71|6347.2|6347.2|6351.06|6351.06|6346.79|6346.79|0
1647871200000|2022-03-21 14:00:00|6347.55|6347.55|6347.55|6347.55|6352.06|6352.06|6345.96|6345.96|0
1647871500000|2022-03-21 14:05:00|6347.19|6347.19|6339.31|6339.31|6347.55|6347.55|6335.49|6335.49|0
1647871800000|2022-03-21 14:10:00|6339.63|6339.63|6337.46|6337.46|6340.59|6340.59|6333.12|6333.12|0
1647872100000|2022-03-21 14:15:00|6337.74|6337.74|6343.17|6343.17|6343.59|6343.59|6335.49|6335.49|0
1647872400000|2022-03-21 14:20:00|6342.53|6342.53|6334.62|6334.62|6342.53|6342.53|6334.62|6334.62|0
1647872700000|2022-03-21 14:25:00|6335.12|6335.12|6322.8|6322.8|6335.12|6335.12|6321.71|6321.71|0
1647873000000|2022-03-21 14:30:00|6322.99|6322.99|6325.14|6325.14|6326.42|6326.42|6321.23|6321.23|0
1647873300000|2022-03-21 14:35:00|6325.5|6325.5|6325.53|6325.53|6327.63|6327.63|6324.37|6324.37|0
1647873600000|2022-03-21 14:40:00|6325.15|6325.15|6325.02|6325.02|6327.05|6327.05|6321.69|6321.69|0
1647873900000|2022-03-21 14:45:00|6325.79|6325.79|6340.62|6340.62|6341.62|6341.62|6325.79|6325.79|0
1647874200000|2022-03-21 14:50:00|6340.13|6340.13|6341.82|6341.82|6341.82|6341.82|6336.24|6336.24|0
1647874500000|2022-03-21 14:55:00|6342.14|6342.14|6352.78|6352.78|6354.4|6354.4|6339.42|6339.42|0
1647874800000|2022-03-21 15:00:00|6352.4|6352.4|6352.84|6352.84|6354.2|6354.2|6351.51|6351.51|0
1647875100000|2022-03-21 15:05:00|6352.08|6352.08|6339.13|6339.13|6352.08|6352.08|6337.57|6337.57|0
1647875400000|2022-03-21 15:10:00|6339.89|6339.89|6341.18|6341.18|6344.86|6344.86|6337.98|6337.98|0
1647875700000|2022-03-21 15:15:00|6341.53|6341.53|6334.94|6334.94|6345|6345|6334.94|6334.94|0
1647876000000|2022-03-21 15:20:00|6333.98|6333.98|6349.45|6349.45|6354.42|6354.42|6332.72|6332.72|0
1647876300000|2022-03-21 15:25:00|6349.74|6349.74|6352.77|6352.77|6356.64|6356.64|6349.74|6349.74|0
1647876600000|2022-03-21 15:30:00|6352.28|6352.28|6351.84|6351.84|6353.69|6353.69|6349.12|6349.12|0
1647876900000|2022-03-21 15:35:00|6352.83|6352.83|6354.02|6354.02|6356.49|6356.49|6347|6347|0
1647877200000|2022-03-21 15:40:00|6353.52|6353.52|6352.98|6352.98|6357.52|6357.52|6352.92|6352.92|0
1647877500000|2022-03-21 15:45:00|6353.67|6353.67|6354.61|6354.61|6355.09|6355.09|6351.07|6351.07|0
1647877800000|2022-03-21 15:50:00|6354.32|6354.32|6359.22|6359.22|6362.7|6362.7|6351.15|6351.15|0
1647878100000|2022-03-21 15:55:00|6359.41|6359.41|6358.09|6358.09|6360.67|6360.67|6356.77|6356.77|0
1647878400000|2022-03-21 16:00:00|6358.28|6358.28|6361.4|6361.4|6361.68|6361.68|6352.62|6352.62|0
1647878700000|2022-03-21 16:05:00|6361.68|6361.68|6365.98|6365.98|6366.71|6366.71|6361.21|6361.21|0
1647879000000|2022-03-21 16:10:00|6366.17|6366.17|6368.76|6368.76|6370.26|6370.26|6363.45|6363.45|0
1647879300000|2022-03-21 16:15:00|6368.03|6368.03|6370.35|6370.35|6370.73|6370.73|6364.96|6364.96|0
1647879600000|2022-03-21 16:20:00|6370.73|6370.73|6378.89|6378.89|6379.85|6379.85|6370.35|6370.35|0
1647879900000|2022-03-21 16:25:00|6379.65|6379.65|6380.21|6380.21|6382.71|6382.71|6375.87|6375.87|0
1647936900000|2022-03-22 08:15:00|6392.84|6392.84|6380.97|6380.97|6396.07|6396.07|6379.26|6379.26|0
1647937200000|2022-03-22 08:20:00|6380.4|6380.4|6391.7|6391.7|6392.63|6392.63|6376.87|6376.87|0
1647937500000|2022-03-22 08:25:00|6391.42|6391.42|6399.68|6399.68|6399.68|6399.68|6391.42|6391.42|0
1647937800000|2022-03-22 08:30:00|6400.18|6400.18|6412.33|6412.33|6418.85|6418.85|6399.75|6399.75|0
1647938100000|2022-03-22 08:35:00|6412.52|6412.52|6409.53|6409.53|6414.13|6414.13|6409.53|6409.53|0
1647938400000|2022-03-22 08:40:00|6409.17|6409.17|6413.1|6413.1|6413.1|6413.1|6405.74|6405.74|0
1647938700000|2022-03-22 08:45:00|6411.96|6411.96|6406.74|6406.74|6411.96|6411.96|6405.89|6405.89|0
1647939000000|2022-03-22 08:50:00|6406.17|6406.17|6398.29|6398.29|6406.74|6406.74|6398.29|6398.29|0
1647939300000|2022-03-22 08:55:00|6397.22|6397.22|6394|6394|6397.44|6397.44|6394|6394|0
1647939600000|2022-03-22 09:00:00|6395.99|6395.99|6407.39|6407.39|6407.78|6407.78|6395|6395|0
1647939900000|2022-03-22 09:05:00|6407.08|6407.08|6413.52|6413.52|6415.79|6415.79|6403.79|6403.79|0
1647940200000|2022-03-22 09:10:00|6413.23|6413.23|6412.39|6412.39|6415.08|6415.08|6410.44|6410.44|0
1647940500000|2022-03-22 09:15:00|6410.86|6410.86|6407.43|6407.43|6410.86|6410.86|6407.43|6407.43|0
1647940800000|2022-03-22 09:20:00|6407.14|6407.14|6401.85|6401.85|6408.22|6408.22|6401.49|6401.49|0
1647941100000|2022-03-22 09:25:00|6400.71|6400.71|6399.68|6399.68|6403.58|6403.58|6398.71|6398.71|0
1647941400000|2022-03-22 09:30:00|6399.32|6399.32|6400.66|6400.66|6401.45|6401.45|6397.39|6397.39|0
1647941700000|2022-03-22 09:35:00|6399.66|6399.66|6390.9|6390.9|6399.95|6399.95|6389.71|6389.71|0
1647942000000|2022-03-22 09:40:00|6390.71|6390.71|6389.48|6389.48|6392.92|6392.92|6388.48|6388.48|0
1647942300000|2022-03-22 09:45:00|6389.11|6389.11|6393.09|6393.09|6394.23|6394.23|6389.11|6389.11|0
1647942600000|2022-03-22 09:50:00|6393.46|6393.46|6389.59|6389.59|6394.26|6394.26|6388.36|6388.36|0
1647942900000|2022-03-22 09:55:00|6389.27|6389.27|6388.76|6388.76|6391.02|6391.02|6388.76|6388.76|0
1647943200000|2022-03-22 10:00:00|6389.26|6389.26|6381.89|6381.89|6389.26|6389.26|6380.48|6380.48|0
1647943500000|2022-03-22 10:05:00|6382.38|6382.38|6384.03|6384.03|6385.4|6385.4|6382.06|6382.06|0
1647943800000|2022-03-22 10:10:00|6382.14|6382.14|6383.55|6383.55|6383.55|6383.55|6379.14|6379.14|0
1647944100000|2022-03-22 10:15:00|6382.84|6382.84|6390.96|6390.96|6391.57|6391.57|6382.84|6382.84|0
1647944400000|2022-03-22 10:20:00|6390.77|6390.77|6392.36|6392.36|6395.44|6395.44|6390.27|6390.27|0
1647944700000|2022-03-22 10:25:00|6392|6392|6398.56|6398.56|6400.13|6400.13|6392|6392|0
1647945000000|2022-03-22 10:30:00|6398.92|6398.92|6397.34|6397.34|6398.93|6398.93|6395.98|6395.98|0
1647945300000|2022-03-22 10:35:00|6396.62|6396.62|6395.86|6395.86|6397.42|6397.42|6393.57|6393.57|0
1647945600000|2022-03-22 10:40:00|6396.14|6396.14|6398.93|6398.93|6399.59|6399.59|6395.79|6395.79|0
1647945900000|2022-03-22 10:45:00|6399.22|6399.22|6399.02|6399.02|6399.22|6399.22|6396.99|6396.99|0
1647946200000|2022-03-22 10:50:00|6398.03|6398.03|6394.71|6394.71|6398.05|6398.05|6394.17|6394.17|0
1647946500000|2022-03-22 10:55:00|6394.22|6394.22|6388.42|6388.42|6394.45|6394.45|6387.24|6387.24|0
1647946800000|2022-03-22 11:00:00|6389.54|6389.54|6391.15|6391.15|6391.44|6391.44|6385.73|6385.73|0
1647947100000|2022-03-22 11:05:00|6391.51|6391.51|6392.82|6392.82|6393.49|6393.49|6390.05|6390.05|0
1647947400000|2022-03-22 11:10:00|6393.81|6393.81|6394.45|6394.45|6396.27|6396.27|6393.46|6393.46|0
1647947700000|2022-03-22 11:15:00|6394.77|6394.77|6386.16|6386.16|6396.71|6396.71|6385.79|6385.79|0
1647948000000|2022-03-22 11:20:00|6385.67|6385.67|6389.86|6389.86|6389.86|6389.86|6384.96|6384.96|0
1647948300000|2022-03-22 11:25:00|6387.99|6387.99|6392.27|6392.27|6392.27|6392.27|6387.99|6387.99|0
1647948600000|2022-03-22 11:30:00|6392.65|6392.65|6395.49|6395.49|6396.22|6396.22|6392.29|6392.29|0
1647948900000|2022-03-22 11:35:00|6395.84|6395.84|6401.61|6401.61|6402.13|6402.13|6394.25|6394.25|0
1647949200000|2022-03-22 11:40:00|6402.1|6402.1|6399.91|6399.91|6407.28|6407.28|6399.59|6399.59|0
1647949500000|2022-03-22 11:45:00|6400.27|6400.27|6404.58|6404.58|6404.58|6404.58|6398.41|6398.41|0
1647949800000|2022-03-22 11:50:00|6404.26|6404.26|6403.46|6403.46|6405.11|6405.11|6402.57|6402.57|0
1647950100000|2022-03-22 11:55:00|6402.5|6402.5|6402.84|6402.84|6403.59|6403.59|6399.64|6399.64|0
1647950400000|2022-03-22 12:00:00|6402.56|6402.56|6400.92|6400.92|6402.56|6402.56|6400.51|6400.51|0
1647950700000|2022-03-22 12:05:00|6401.42|6401.42|6401.89|6401.89|6403.69|6403.69|6399.72|6399.72|0
1647951000000|2022-03-22 12:10:00|6402.25|6402.25|6404.33|6404.33|6404.85|6404.85|6401.49|6401.49|0
1647951300000|2022-03-22 12:15:00|6403.33|6403.33|6405.88|6405.88|6406.59|6406.59|6402.26|6402.26|0
1647951600000|2022-03-22 12:20:00|6404.81|6404.81|6407.78|6407.78|6407.78|6407.78|6404.81|6404.81|0
1647951900000|2022-03-22 12:25:00|6407.42|6407.42|6409.04|6409.04|6410.11|6410.11|6405.9|6405.9|0
1647952200000|2022-03-22 12:30:00|6409.61|6409.61|6409.7|6409.7|6410.46|6410.46|6406.75|6406.75|0
1647952500000|2022-03-22 12:35:00|6410.19|6410.19|6415.5|6415.5|6415.88|6415.88|6409.33|6409.33|0
1647952800000|2022-03-22 12:40:00|6415.14|6415.14|6415.9|6415.9|6416.08|6416.08|6413.66|6413.66|0
1647953100000|2022-03-22 12:45:00|6415.4|6415.4|6417.5|6417.5|6417.57|6417.57|6415.4|6415.4|0
1647953400000|2022-03-22 12:50:00|6417.69|6417.69|6415.84|6415.84|6417.69|6417.69|6415.84|6415.84|0
1647953700000|2022-03-22 12:55:00|6415.34|6415.34|6412.96|6412.96|6415.34|6415.34|6411.69|6411.69|0
1647954000000|2022-03-22 13:00:00|6413.53|6413.53|6425.54|6425.54|6427.02|6427.02|6413.53|6413.53|0
1647954300000|2022-03-22 13:05:00|6425.86|6425.86|6419.14|6419.14|6426.43|6426.43|6418.59|6418.59|0
1647954600000|2022-03-22 13:10:00|6419.49|6419.49|6417.02|6417.02|6419.87|6419.87|6417.02|6417.02|0
1647954900000|2022-03-22 13:15:00|6416.7|6416.7|6417.34|6417.34|6417.78|6417.78|6415.44|6415.44|0
1647955200000|2022-03-22 13:20:00|6416.98|6416.98|6416.74|6416.74|6417.31|6417.31|6415.16|6415.16|0
1647955500000|2022-03-22 13:25:00|6416.36|6416.36|6415.48|6415.48|6417.23|6417.23|6415.29|6415.29|0
1647955800000|2022-03-22 13:30:00|6415.29|6415.29|6418.34|6418.34|6420.88|6420.88|6414.18|6414.18|0
1647956100000|2022-03-22 13:35:00|6418.63|6418.63|6419.91|6419.91|6422.22|6422.22|6417.74|6417.74|0
1647956400000|2022-03-22 13:40:00|6419.53|6419.53|6411.21|6411.21|6421.59|6421.59|6411.02|6411.02|0
1647956700000|2022-03-22 13:45:00|6410.63|6410.63|6412.65|6412.65|6412.65|6412.65|6407.7|6407.7|0
1647957000000|2022-03-22 13:50:00|6413.07|6413.07|6417.78|6417.78|6417.78|6417.78|6409.5|6409.5|0
1647957300000|2022-03-22 13:55:00|6417.01|6417.01|6419.62|6419.62|6419.62|6419.62|6414.89|6414.89|0
1647957600000|2022-03-22 14:00:00|6420.18|6420.18|6416.21|6416.21|6422.78|6422.78|6416.21|6416.21|0
1647957900000|2022-03-22 14:05:00|6416.53|6416.53|6423.09|6423.09|6423.09|6423.09|6416.53|6416.53|0
1647958200000|2022-03-22 14:10:00|6422.74|6422.74|6423.2|6423.2|6423.58|6423.58|6421.94|6421.94|0
1647958500000|2022-03-22 14:15:00|6422.82|6422.82|6419.64|6419.64|6422.9|6422.9|6419.28|6419.28|0
1647958800000|2022-03-22 14:20:00|6420|6420|6419.75|6419.75|6424.1|6424.1|6418.97|6418.97|0
1647959100000|2022-03-22 14:25:00|6420.07|6420.07|6424.29|6424.29|6424.29|6424.29|6420.07|6420.07|0
1647959400000|2022-03-22 14:30:00|6424.58|6424.58|6431.35|6431.35|6432.08|6432.08|6424.58|6424.58|0
1647959700000|2022-03-22 14:35:00|6431.54|6431.54|6433.86|6433.86|6434.96|6434.96|6431.54|6431.54|0
1647960000000|2022-03-22 14:40:00|6433.54|6433.54|6416.48|6416.48|6433.54|6433.54|6416.2|6416.2|0
1647960300000|2022-03-22 14:45:00|6415.77|6415.77|6424.03|6424.03|6424.22|6424.22|6415.77|6415.77|0
1647960600000|2022-03-22 14:50:00|6423.39|6423.39|6427.52|6427.52|6428.54|6428.54|6422.21|6422.21|0
1647960900000|2022-03-22 14:55:00|6427.81|6427.81|6427.93|6427.93|6428.75|6428.75|6426.61|6426.61|0
1647961200000|2022-03-22 15:00:00|6428.43|6428.43|6427.14|6427.14|6429.52|6429.52|6421.25|6421.25|0
1647961500000|2022-03-22 15:05:00|6427.42|6427.42|6423.46|6423.46|6427.42|6427.42|6423.1|6423.1|0
1647961800000|2022-03-22 15:10:00|6422.46|6422.46|6431.02|6431.02|6431.02|6431.02|6422.11|6422.11|0
1647962100000|2022-03-22 15:15:00|6431.38|6431.38|6433.89|6433.89|6433.89|6433.89|6429.7|6429.7|0
1647962400000|2022-03-22 15:20:00|6433.13|6433.13|6436.55|6436.55|6436.55|6436.55|6431.91|6431.91|0
1647962700000|2022-03-22 15:25:00|6436.27|6436.27|6435.06|6435.06|6436.27|6436.27|6432.66|6432.66|0
1647963000000|2022-03-22 15:30:00|6434.78|6434.78|6421.58|6421.58|6434.78|6434.78|6418.38|6418.38|0
1647963300000|2022-03-22 15:35:00|6421.29|6421.29|6425.01|6425.01|6425.01|6425.01|6420.21|6420.21|0
1647963600000|2022-03-22 15:40:00|6425.39|6425.39|6420.32|6420.32|6426.69|6426.69|6419.96|6419.96|0
1647963900000|2022-03-22 15:45:00|6419.6|6419.6|6421.5|6421.5|6422.07|6422.07|6418.13|6418.13|0
1647964200000|2022-03-22 15:50:00|6422.22|6422.22|6419|6419|6424.18|6424.18|6416.88|6416.88|0
1647964500000|2022-03-22 15:55:00|6418.65|6418.65|6416.38|6416.38|6422.81|6422.81|6416.38|6416.38|0
1647964800000|2022-03-22 16:00:00|6416.87|6416.87|6419.51|6419.51|6420.16|6420.16|6415.82|6415.82|0
1647965100000|2022-03-22 16:05:00|6419.83|6419.83|6426.3|6426.3|6426.3|6426.3|6419.83|6419.83|0
1647965400000|2022-03-22 16:10:00|6426.68|6426.68|6422.13|6422.13|6428.08|6428.08|6422.13|6422.13|0
1647965700000|2022-03-22 16:15:00|6421.57|6421.57|6415.61|6415.61|6421.87|6421.87|6414.36|6414.36|0
1647966000000|2022-03-22 16:20:00|6415.97|6415.97|6412.09|6412.09|6415.97|6415.97|6410.06|6410.06|0
1647966300000|2022-03-22 16:25:00|6412.45|6412.45|6409.88|6409.88|6412.58|6412.58|6407.82|6407.82|0
1648023300000|2022-03-23 08:15:00|6478.29|6478.29|6468.56|6468.56|6478.29|6478.29|6465.11|6465.11|0
1648023600000|2022-03-23 08:20:00|6469.27|6469.27|6457.07|6457.07|6469.27|6469.27|6452.2|6452.2|0
1648023900000|2022-03-23 08:25:00|6456.71|6456.71|6453.96|6453.96|6459.28|6459.28|6453.96|6453.96|0
1648024200000|2022-03-23 08:30:00|6453.39|6453.39|6451.63|6451.63|6453.7|6453.7|6447.89|6447.89|0
1648024500000|2022-03-23 08:35:00|6452.27|6452.27|6458.61|6458.61|6458.61|6458.61|6451.56|6451.56|0
1648024800000|2022-03-23 08:40:00|6458.42|6458.42|6455.05|6455.05|6462.49|6462.49|6453.34|6453.34|0
1648025100000|2022-03-23 08:45:00|6454.34|6454.34|6456.54|6456.54|6457.28|6457.28|6452.07|6452.07|0
1648025400000|2022-03-23 08:50:00|6456.22|6456.22|6454.97|6454.97|6458.72|6458.72|6454.02|6454.02|0
1648025700000|2022-03-23 08:55:00|6456.1|6456.1|6450.24|6450.24|6456.46|6456.46|6450.24|6450.24|0
1648026000000|2022-03-23 09:00:00|6449.88|6449.88|6453.83|6453.83|6453.83|6453.83|6443.9|6443.9|0
1648026300000|2022-03-23 09:05:00|6453.36|6453.36|6448.37|6448.37|6453.72|6453.72|6446.84|6446.84|0
1648026600000|2022-03-23 09:10:00|6448.08|6448.08|6441.08|6441.08|6448.08|6448.08|6437.16|6437.16|0
1648026900000|2022-03-23 09:15:00|6439.1|6439.1|6445.69|6445.69|6445.69|6445.69|6438.25|6438.25|0
1648027200000|2022-03-23 09:20:00|6444.98|6444.98|6436.1|6436.1|6446.59|6446.59|6435.29|6435.29|0
1648027500000|2022-03-23 09:25:00|6436.46|6436.46|6431.09|6431.09|6437.12|6437.12|6429.83|6429.83|0
1648027800000|2022-03-23 09:30:00|6431.81|6431.81|6424|6424|6431.81|6431.81|6423.64|6423.64|0
1648028100000|2022-03-23 09:35:00|6423.81|6423.81|6415.68|6415.68|6423.81|6423.81|6415.5|6415.5|0
1648028400000|2022-03-23 09:40:00|6416.39|6416.39|6413.93|6413.93|6417.46|6417.46|6412.51|6412.51|0
1648028700000|2022-03-23 09:45:00|6413.74|6413.74|6405.94|6405.94|6414.1|6414.1|6404.33|6404.33|0
1648029000000|2022-03-23 09:50:00|6405.75|6405.75|6411.42|6411.42|6411.77|6411.77|6405.28|6405.28|0
1648029300000|2022-03-23 09:55:00|6410.35|6410.35|6407.95|6407.95|6411.84|6411.84|6406.42|6406.42|0
1648029600000|2022-03-23 10:00:00|6408.31|6408.31|6405.25|6405.25|6410.85|6410.85|6405.25|6405.25|0
1648029900000|2022-03-23 10:05:00|6405.61|6405.61|6407.58|6407.58|6408.62|6408.62|6404.92|6404.92|0
1648030200000|2022-03-23 10:10:00|6407.94|6407.94|6407.77|6407.77|6409.48|6409.48|6406.7|6406.7|0
1648030500000|2022-03-23 10:15:00|6407.58|6407.58|6402.4|6402.4|6407.77|6407.77|6399.12|6399.12|0
1648030800000|2022-03-23 10:20:00|6402.04|6402.04|6395.37|6395.37|6402.9|6402.9|6393.58|6393.58|0
1648031100000|2022-03-23 10:25:00|6392.69|6392.69|6391.63|6391.63|6395.21|6395.21|6391.63|6391.63|0
1648031400000|2022-03-23 10:30:00|6391.84|6391.84|6399.88|6399.88|6401.13|6401.13|6391.84|6391.84|0
1648031700000|2022-03-23 10:35:00|6399.52|6399.52|6402.03|6402.03|6402.03|6402.03|6398.58|6398.58|0
1648032000000|2022-03-23 10:40:00|6402.25|6402.25|6399.36|6399.36|6404.72|6404.72|6398.71|6398.71|0
1648032300000|2022-03-23 10:45:00|6399|6399|6398.72|6398.72|6400.07|6400.07|6396.93|6396.93|0
1648032600000|2022-03-23 10:50:00|6397.65|6397.65|6405.56|6405.56|6406.42|6406.42|6397.65|6397.65|0
1648032900000|2022-03-23 10:55:00|6406.13|6406.13|6404.81|6404.81|6406.97|6406.97|6403.26|6403.26|0
1648033200000|2022-03-23 11:00:00|6405.1|6405.1|6405.88|6405.88|6406.88|6406.88|6404.36|6404.36|0
1648033500000|2022-03-23 11:05:00|6405.52|6405.52|6399.73|6399.73|6405.88|6405.88|6397.35|6397.35|0
1648033800000|2022-03-23 11:10:00|6399.02|6399.02|6397.7|6397.7|6400.09|6400.09|6394.77|6394.77|0
1648034100000|2022-03-23 11:15:00|6399.49|6399.49|6393.86|6393.86|6399.84|6399.84|6393.86|6393.86|0
1648034400000|2022-03-23 11:20:00|6394.15|6394.15|6395.14|6395.14|6395.14|6395.14|6391.8|6391.8|0
1648034700000|2022-03-23 11:25:00|6395.99|6395.99|6395.17|6395.17|6396.38|6396.38|6392.58|6392.58|0
1648035000000|2022-03-23 11:30:00|6395.53|6395.53|6392.88|6392.88|6396.39|6396.39|6392.85|6392.85|0
1648035300000|2022-03-23 11:35:00|6392.56|6392.56|6389.32|6389.32|6392.56|6392.56|6389.01|6389.01|0
1648035600000|2022-03-23 11:40:00|6388.68|6388.68|6377.76|6377.76|6388.68|6388.68|6377.4|6377.4|0
1648035900000|2022-03-23 11:45:00|6377.26|6377.26|6373.02|6373.02|6378.3|6378.3|6373.02|6373.02|0
1648036200000|2022-03-23 11:50:00|6372.74|6372.74|6377.37|6377.37|6377.91|6377.91|6371.38|6371.38|0
1648036500000|2022-03-23 11:55:00|6378.08|6378.08|6377.25|6377.25|6378.46|6378.46|6376.21|6376.21|0
1648036800000|2022-03-23 12:00:00|6376.96|6376.96|6373.43|6373.43|6379.67|6379.67|6371.72|6371.72|0
1648037100000|2022-03-23 12:05:00|6374.5|6374.5|6365.53|6365.53|6378.92|6378.92|6365.53|6365.53|0
1648037400000|2022-03-23 12:10:00|6366.17|6366.17|6369.26|6369.26|6371.39|6371.39|6366.17|6366.17|0
1648037700000|2022-03-23 12:15:00|6369.55|6369.55|6371|6371|6372.38|6372.38|6369.55|6369.55|0
1648038000000|2022-03-23 12:20:00|6371.21|6371.21|6377.67|6377.67|6381.26|6381.26|6371.21|6371.21|0
1648038300000|2022-03-23 12:25:00|6377.3|6377.3|6372.96|6372.96|6378.01|6378.01|6368.36|6368.36|0
1648038600000|2022-03-23 12:30:00|6373.28|6373.28|6369.5|6369.5|6373.28|6373.28|6367.24|6367.24|0
1648038900000|2022-03-23 12:35:00|6369.86|6369.86|6369.43|6369.43|6370.68|6370.68|6367.22|6367.22|0
1648039200000|2022-03-23 12:40:00|6369.79|6369.79|6368.83|6368.83|6370.65|6370.65|6365.99|6365.99|0
1648039500000|2022-03-23 12:45:00|6369.69|6369.69|6369.64|6369.64|6372.91|6372.91|6369.64|6369.64|0
1648039800000|2022-03-23 12:50:00|6369.96|6369.96|6359.27|6359.27|6369.96|6369.96|6359.15|6359.15|0
1648040100000|2022-03-23 12:55:00|6359.99|6359.99|6357.92|6357.92|6359.99|6359.99|6356.73|6356.73|0
1648040400000|2022-03-23 13:00:00|6357.43|6357.43|6367.26|6367.26|6367.62|6367.62|6356.96|6356.96|0
1648040700000|2022-03-23 13:05:00|6366.9|6366.9|6362.87|6362.87|6367.36|6367.36|6361.88|6361.88|0
1648041000000|2022-03-23 13:10:00|6362.59|6362.59|6360.47|6360.47|6364.21|6364.21|6358.19|6358.19|0
1648041300000|2022-03-23 13:15:00|6360.66|6360.66|6361.73|6361.73|6366.86|6366.86|6360.09|6360.09|0
1648041600000|2022-03-23 13:20:00|6361.16|6361.16|6357.07|6357.07|6361.16|6361.16|6353.4|6353.4|0
1648041900000|2022-03-23 13:25:00|6357.36|6357.36|6355.88|6355.88|6358.39|6358.39|6354.88|6354.88|0
1648042200000|2022-03-23 13:30:00|6356.38|6356.38|6353.2|6353.2|6357.6|6357.6|6352.52|6352.52|0
1648042500000|2022-03-23 13:35:00|6352.91|6352.91|6352.11|6352.11|6355.07|6355.07|6351.23|6351.23|0
1648042800000|2022-03-23 13:40:00|6352.47|6352.47|6352.83|6352.83|6358.16|6358.16|6352.47|6352.47|0
1648043100000|2022-03-23 13:45:00|6353.19|6353.19|6348.97|6348.97|6353.19|6353.19|6346.49|6346.49|0
1648043400000|2022-03-23 13:50:00|6349.32|6349.32|6353.5|6353.5|6353.5|6353.5|6348.1|6348.1|0
1648043700000|2022-03-23 13:55:00|6354.08|6354.08|6354.66|6354.66|6359.68|6359.68|6353.58|6353.58|0
1648044000000|2022-03-23 14:00:00|6354.31|6354.31|6347.78|6347.78|6355.78|6355.78|6347.78|6347.78|0
1648044300000|2022-03-23 14:05:00|6347.42|6347.42|6358.25|6358.25|6362.82|6362.82|6347.42|6347.42|0
1648044600000|2022-03-23 14:10:00|6358.75|6358.75|6354.07|6354.07|6358.75|6358.75|6350.71|6350.71|0
1648044900000|2022-03-23 14:15:00|6354.35|6354.35|6362.26|6362.26|6362.26|6362.26|6354.35|6354.35|0
1648045200000|2022-03-23 14:20:00|6361.76|6361.76|6371.04|6371.04|6371.04|6371.04|6360.64|6360.64|0
1648045500000|2022-03-23 14:25:00|6370.68|6370.68|6365.35|6365.35|6371.75|6371.75|6365.17|6365.17|0
1648045800000|2022-03-23 14:30:00|6365.73|6365.73|6364.74|6364.74|6369.01|6369.01|6364.61|6364.61|0
1648046100000|2022-03-23 14:35:00|6363.75|6363.75|6355.95|6355.95|6363.75|6363.75|6355.95|6355.95|0
1648046400000|2022-03-23 14:40:00|6355.67|6355.67|6351.32|6351.32|6356.64|6356.64|6351.32|6351.32|0
1648046700000|2022-03-23 14:45:00|6350.61|6350.61|6334.7|6334.7|6350.61|6350.61|6332.95|6332.95|0
1648047000000|2022-03-23 14:50:00|6335.2|6335.2|6336.95|6336.95|6338.21|6338.21|6331.77|6331.77|0
1648047300000|2022-03-23 14:55:00|6337.14|6337.14|6337.69|6337.69|6340.78|6340.78|6335.19|6335.19|0
1648047600000|2022-03-23 15:00:00|6338.04|6338.04|6334.81|6334.81|6341.58|6341.58|6334.81|6334.81|0
1648047900000|2022-03-23 15:05:00|6334.31|6334.31|6338|6338|6340.72|6340.72|6333.19|6333.19|0
1648048200000|2022-03-23 15:10:00|6337.64|6337.64|6336|6336|6337.64|6337.64|6333.23|6333.23|0
1648048500000|2022-03-23 15:15:00|6336.94|6336.94|6336.21|6336.21|6340.36|6340.36|6335.33|6335.33|0
1648048800000|2022-03-23 15:20:00|6335.85|6335.85|6335.12|6335.12|6336.08|6336.08|6333.39|6333.39|0
1648049100000|2022-03-23 15:25:00|6334.76|6334.76|6329.23|6329.23|6334.76|6334.76|6328.36|6328.36|0
1648049400000|2022-03-23 15:30:00|6329.59|6329.59|6323.59|6323.59|6329.59|6329.59|6322.1|6322.1|0
1648049700000|2022-03-23 15:35:00|6323.27|6323.27|6326.5|6326.5|6326.5|6326.5|6321.21|6321.21|0
1648050000000|2022-03-23 15:40:00|6326.69|6326.69|6331.77|6331.77|6331.77|6331.77|6326.5|6326.5|0
1648050300000|2022-03-23 15:45:00|6334.01|6334.01|6329.4|6329.4|6334.01|6334.01|6329.4|6329.4|0
1648050600000|2022-03-23 15:50:00|6329.75|6329.75|6332.73|6332.73|6332.73|6332.73|6329.01|6329.01|0
1648050900000|2022-03-23 15:55:00|6335.03|6335.03|6328.43|6328.43|6338.02|6338.02|6328.09|6328.09|0
1648051200000|2022-03-23 16:00:00|6328.79|6328.79|6337.33|6337.33|6338.07|6338.07|6327.86|6327.86|0
1648051500000|2022-03-23 16:05:00|6338.05|6338.05|6324.31|6324.31|6338.05|6338.05|6324.2|6324.2|0
1648051800000|2022-03-23 16:10:00|6323.99|6323.99|6321.41|6321.41|6325.38|6325.38|6320.2|6320.2|0
1648052100000|2022-03-23 16:15:00|6322.41|6322.41|6320.08|6320.08|6323.42|6323.42|6319.01|6319.01|0
1648052400000|2022-03-23 16:20:00|6319.09|6319.09|6311.86|6311.86|6320.69|6320.69|6311.86|6311.86|0
1648052700000|2022-03-23 16:25:00|6312.22|6312.22|6305.72|6305.72|6316.11|6316.11|6302.25|6302.25|0
1648109700000|2022-03-24 08:15:00|6304.81|6304.81|6301.76|6301.76|6308|6308|6294.8|6294.8|0
1648110000000|2022-03-24 08:20:00|6300.69|6300.69|6307.47|6307.47|6307.66|6307.66|6298.92|6298.92|0
1648110300000|2022-03-24 08:25:00|6306.4|6306.4|6297.49|6297.49|6306.96|6306.96|6297.49|6297.49|0
1648110600000|2022-03-24 08:30:00|6297|6297|6305.12|6305.12|6311.85|6311.85|6295.57|6295.57|0
1648110900000|2022-03-24 08:35:00|6304.4|6304.4|6301.74|6301.74|6304.4|6304.4|6298.6|6298.6|0
1648111200000|2022-03-24 08:40:00|6301.46|6301.46|6300.57|6300.57|6303.8|6303.8|6298.89|6298.89|0
1648111500000|2022-03-24 08:45:00|6299.15|6299.15|6282.07|6282.07|6299.15|6299.15|6281.78|6281.78|0
1648111800000|2022-03-24 08:50:00|6282.64|6282.64|6284.01|6284.01|6287.88|6287.88|6282.64|6282.64|0
1648112100000|2022-03-24 08:55:00|6283.29|6283.29|6284.34|6284.34|6284.9|6284.9|6282.26|6282.26|0
1648112400000|2022-03-24 09:00:00|6284.66|6284.66|6288.57|6288.57|6290.47|6290.47|6282.9|6282.9|0
1648112700000|2022-03-24 09:05:00|6288.07|6288.07|6276.34|6276.34|6288.07|6288.07|6275.02|6275.02|0
1648113000000|2022-03-24 09:10:00|6276.15|6276.15|6283.66|6283.66|6283.78|6283.78|6275.59|6275.59|0
1648113300000|2022-03-24 09:15:00|6283.85|6283.85|6279.44|6279.44|6283.85|6283.85|6273.85|6273.85|0
1648113600000|2022-03-24 09:20:00|6279.79|6279.79|6269.47|6269.47|6279.86|6279.86|6268.44|6268.44|0
1648113900000|2022-03-24 09:25:00|6268.98|6268.98|6266.33|6266.33|6270.29|6270.29|6261.24|6261.24|0
1648114200000|2022-03-24 09:30:00|6266.83|6266.83|6269.42|6269.42|6269.42|6269.42|6264.15|6264.15|0
1648114500000|2022-03-24 09:35:00|6269.78|6269.78|6271.4|6271.4|6271.4|6271.4|6266.28|6266.28|0
1648114800000|2022-03-24 09:40:00|6271.05|6271.05|6262.48|6262.48|6271.05|6271.05|6258.21|6258.21|0
1648115100000|2022-03-24 09:45:00|6262.12|6262.12|6263.92|6263.92|6264.78|6264.78|6258.98|6258.98|0
1648115400000|2022-03-24 09:50:00|6263.74|6263.74|6262.82|6262.82|6266.59|6266.59|6261.39|6261.39|0
1648115700000|2022-03-24 09:55:00|6262.47|6262.47|6259.18|6259.18|6264.1|6264.1|6258.79|6258.79|0
1648116000000|2022-03-24 10:00:00|6258.87|6258.87|6247.93|6247.93|6258.87|6258.87|6243.47|6243.47|0
1648116300000|2022-03-24 10:05:00|6247.43|6247.43|6241.38|6241.38|6250.91|6250.91|6239.89|6239.89|0
1648116600000|2022-03-24 10:10:00|6241.06|6241.06|6228.84|6228.84|6241.94|6241.94|6228.84|6228.84|0
1648116900000|2022-03-24 10:15:00|6228.65|6228.65|6230.88|6230.88|6231.91|6231.91|6225.83|6225.83|0
1648117200000|2022-03-24 10:20:00|6231.16|6231.16|6221.69|6221.69|6231.82|6231.82|6221.5|6221.5|0
1648117500000|2022-03-24 10:25:00|6220.92|6220.92|6217.83|6217.83|6223.29|6223.29|6217.01|6217.01|0
1648117800000|2022-03-24 10:30:00|6217.33|6217.33|6213.64|6213.64|6218.26|6218.26|6212.04|6212.04|0
1648118100000|2022-03-24 10:35:00|6214.02|6214.02|6205.04|6205.04|6215.01|6215.01|6204.68|6204.68|0
1648118400000|2022-03-24 10:40:00|6205.39|6205.39|6204.05|6204.05|6207.13|6207.13|6203.88|6203.88|0
1648118700000|2022-03-24 10:45:00|6204.62|6204.62|6204.07|6204.07|6209.37|6209.37|6203.68|6203.68|0
1648119000000|2022-03-24 10:50:00|6204.35|6204.35|6206.45|6206.45|6208.16|6208.16|6202.77|6202.77|0
1648119300000|2022-03-24 10:55:00|6206.8|6206.8|6207.32|6207.32|6209.71|6209.71|6206.75|6206.75|0
1648119600000|2022-03-24 11:00:00|6206.96|6206.96|6213.4|6213.4|6214.9|6214.9|6206.96|6206.96|0
1648119900000|2022-03-24 11:05:00|6214.39|6214.39|6228.48|6228.48|6232.26|6232.26|6214.39|6214.39|0
1648120200000|2022-03-24 11:10:00|6228.86|6228.86|6229.63|6229.63|6232.37|6232.37|6228.61|6228.61|0
1648120500000|2022-03-24 11:15:00|6228.92|6228.92|6226.13|6226.13|6229.92|6229.92|6223.09|6223.09|0
1648120800000|2022-03-24 11:20:00|6225.78|6225.78|6232.06|6232.06|6232.51|6232.51|6225.42|6225.42|0
1648121100000|2022-03-24 11:25:00|6231.7|6231.7|6226.12|6226.12|6232.42|6232.42|6225.82|6225.82|0
1648121400000|2022-03-24 11:30:00|6226.88|6226.88|6235|6235|6235|6235|6225.91|6225.91|0
1648121700000|2022-03-24 11:35:00|6235.38|6235.38|6232.28|6232.28|6239.37|6239.37|6232.28|6232.28|0
1648122000000|2022-03-24 11:40:00|6231.77|6231.77|6216.36|6216.36|6231.77|6231.77|6195.72|6195.72|0
1648122300000|2022-03-24 11:45:00|6216|6216|6219.24|6219.24|6220.33|6220.33|6214.11|6214.11|0
1648122600000|2022-03-24 11:50:00|6220.24|6220.24|6213.13|6213.13|6220.24|6220.24|6212.11|6212.11|0
1648122900000|2022-03-24 11:55:00|6212.45|6212.45|6214.34|6214.34|6215.98|6215.98|6211.96|6211.96|0
1648123200000|2022-03-24 12:00:00|6215.49|6215.49|6219.38|6219.38|6219.38|6219.38|6215.49|6215.49|0
1648123500000|2022-03-24 12:05:00|6219.66|6219.66|6218.2|6218.2|6220.91|6220.91|6217.92|6217.92|0
1648123800000|2022-03-24 12:10:00|6218.52|6218.52|6218.35|6218.35|6219.34|6219.34|6214.88|6214.88|0
1648124100000|2022-03-24 12:15:00|6217.85|6217.85|6211.31|6211.31|6217.85|6217.85|6211.31|6211.31|0
1648124400000|2022-03-24 12:20:00|6211.5|6211.5|6203.65|6203.65|6211.5|6211.5|6203.65|6203.65|0
1648124700000|2022-03-24 12:25:00|6203.28|6203.28|6209.07|6209.07|6209.07|6209.07|6202.59|6202.59|0
1648125000000|2022-03-24 12:30:00|6209.36|6209.36|6216.87|6216.87|6216.87|6216.87|6209.36|6209.36|0
1648125300000|2022-03-24 12:35:00|6217.58|6217.58|6217.52|6217.52|6219.61|6219.61|6214.74|6214.74|0
1648125600000|2022-03-24 12:40:00|6217.81|6217.81|6228.49|6228.49|6230.05|6230.05|6217.23|6217.23|0
1648125900000|2022-03-24 12:45:00|6228.68|6228.68|6223.17|6223.17|6230.16|6230.16|6223.17|6223.17|0
1648126200000|2022-03-24 12:50:00|6222.81|6222.81|6229.87|6229.87|6230|6230|6222.81|6222.81|0
1648126500000|2022-03-24 12:55:00|6230.16|6230.16|6230.87|6230.87|6231.88|6231.88|6229.09|6229.09|0
1648126800000|2022-03-24 13:00:00|6232.02|6232.02|6232.44|6232.44|6234.19|6234.19|6231.16|6231.16|0
1648127100000|2022-03-24 13:05:00|6232.15|6232.15|6229.29|6229.29|6233.08|6233.08|6226.61|6226.61|0
1648127400000|2022-03-24 13:10:00|6228.71|6228.71|6228.3|6228.3|6230.43|6230.43|6226.48|6226.48|0
1648127700000|2022-03-24 13:15:00|6228.02|6228.02|6228.13|6228.13|6229.97|6229.97|6227.09|6227.09|0
1648128000000|2022-03-24 13:20:00|6228.32|6228.32|6230.29|6230.29|6231.05|6231.05|6228.13|6228.13|0
1648128300000|2022-03-24 13:25:00|6232.38|6232.38|6228.54|6228.54|6233.17|6233.17|6228.54|6228.54|0
1648128600000|2022-03-24 13:30:00|6229.04|6229.04|6223.03|6223.03|6229.53|6229.53|6221.68|6221.68|0
1648128900000|2022-03-24 13:35:00|6222.84|6222.84|6229.28|6229.28|6232.16|6232.16|6220.38|6220.38|0
1648129200000|2022-03-24 13:40:00|6229.09|6229.09|6230.83|6230.83|6233.55|6233.55|6227.76|6227.76|0
1648129500000|2022-03-24 13:45:00|6231.02|6231.02|6229.6|6229.6|6235.69|6235.69|6228.85|6228.85|0
1648129800000|2022-03-24 13:50:00|6229.28|6229.28|6233.84|6233.84|6233.84|6233.84|6228.1|6228.1|0
1648130100000|2022-03-24 13:55:00|6234.52|6234.52|6234.86|6234.86|6238.04|6238.04|6233|6233|0
1648130400000|2022-03-24 14:00:00|6235.22|6235.22|6243.27|6243.27|6247.2|6247.2|6235.22|6235.22|0
1648130700000|2022-03-24 14:05:00|6243.55|6243.55|6245.68|6245.68|6247.41|6247.41|6243.53|6243.53|0
1648131000000|2022-03-24 14:10:00|6246.25|6246.25|6249.06|6249.06|6249.06|6249.06|6243.7|6243.7|0
1648131300000|2022-03-24 14:15:00|6248.7|6248.7|6243.03|6243.03|6250.79|6250.79|6239.89|6239.89|0
1648131600000|2022-03-24 14:20:00|6242.75|6242.75|6235.42|6235.42|6242.75|6242.75|6233.26|6233.26|0
1648131900000|2022-03-24 14:25:00|6235.99|6235.99|6247.86|6247.86|6248.37|6248.37|6235.96|6235.96|0
1648132200000|2022-03-24 14:30:00|6248.22|6248.22|6263.76|6263.76|6263.76|6263.76|6248.15|6248.15|0
1648132500000|2022-03-24 14:35:00|6262.77|6262.77|6260.36|6260.36|6263.19|6263.19|6257.81|6257.81|0
1648132800000|2022-03-24 14:40:00|6260.65|6260.65|6261.92|6261.92|6261.92|6261.92|6258.59|6258.59|0
1648133100000|2022-03-24 14:45:00|6261.73|6261.73|6259|6259|6263.54|6263.54|6258.64|6258.64|0
1648133400000|2022-03-24 14:50:00|6258.81|6258.81|6255.94|6255.94|6258.81|6258.81|6254.72|6254.72|0
1648133700000|2022-03-24 14:55:00|6256.13|6256.13|6253.04|6253.04|6256.13|6256.13|6250.94|6250.94|0
1648134000000|2022-03-24 15:00:00|6252.72|6252.72|6252.6|6252.6|6272.38|6272.38|6249.55|6249.55|0
1648134300000|2022-03-24 15:05:00|6252.91|6252.91|6248.43|6248.43|6260.92|6260.92|6247.08|6247.08|0
1648134600000|2022-03-24 15:10:00|6246.9|6246.9|6255.88|6255.88|6257.36|6257.36|6244.95|6244.95|0
1648134900000|2022-03-24 15:15:00|6256.59|6256.59|6262.94|6262.94|6262.94|6262.94|6256.59|6256.59|0
1648135200000|2022-03-24 15:20:00|6263.65|6263.65|6271.56|6271.56|6274.12|6274.12|6263.65|6263.65|0
1648135500000|2022-03-24 15:25:00|6271.75|6271.75|6271.82|6271.82|6277.65|6277.65|6271.18|6271.18|0
1648135800000|2022-03-24 15:30:00|6272.14|6272.14|6267.1|6267.1|6275.51|6275.51|6267.1|6267.1|0
1648136100000|2022-03-24 15:35:00|6266.6|6266.6|6270.13|6270.13|6271.58|6271.58|6265.82|6265.82|0
1648136400000|2022-03-24 15:40:00|6269.36|6269.36|6271.59|6271.59|6272.46|6272.46|6268.79|6268.79|0
1648136700000|2022-03-24 15:45:00|6271.27|6271.27|6269.77|6269.77|6272.33|6272.33|6265.84|6265.84|0
1648137000000|2022-03-24 15:50:00|6270.13|6270.13|6266.89|6266.89|6271.85|6271.85|6266.89|6266.89|0
1648137300000|2022-03-24 15:55:00|6265.82|6265.82|6260.33|6260.33|6266.84|6266.84|6259.15|6259.15|0
1648137600000|2022-03-24 16:00:00|6259.69|6259.69|6257.24|6257.24|6266.89|6266.89|6256.74|6256.74|0
1648137900000|2022-03-24 16:05:00|6256.85|6256.85|6257.27|6257.27|6258.81|6258.81|6254.07|6254.07|0
1648138200000|2022-03-24 16:10:00|6257.56|6257.56|6260.47|6260.47|6261.84|6261.84|6256.85|6256.85|0
1648138500000|2022-03-24 16:15:00|6260.65|6260.65|6268.61|6268.61|6268.61|6268.61|6260.65|6260.65|0
1648138800000|2022-03-24 16:20:00|6268.32|6268.32|6273.42|6273.42|6275.62|6275.62|6267.67|6267.67|0
1648139100000|2022-03-24 16:25:00|6273.04|6273.04|6266.11|6266.11|6274.32|6274.32|6261.7|6261.7|0
1648196100000|2022-03-25 08:15:00|6234.67|6234.67|6227.95|6227.95|6244.38|6244.38|6227.95|6227.95|0
1648196400000|2022-03-25 08:20:00|6226.95|6226.95|6227.94|6227.94|6234.9|6234.9|6224.17|6224.17|0
1648196700000|2022-03-25 08:25:00|6227.23|6227.23|6225.15|6225.15|6234.25|6234.25|6225.15|6225.15|0
1648197000000|2022-03-25 08:30:00|6224.08|6224.08|6226.08|6226.08|6226.08|6226.08|6220.02|6220.02|0
1648197300000|2022-03-25 08:35:00|6225.44|6225.44|6235.92|6235.92|6237.2|6237.2|6223.63|6223.63|0
1648197600000|2022-03-25 08:40:00|6235.28|6235.28|6243.55|6243.55|6243.94|6243.94|6231.84|6231.84|0
1648197900000|2022-03-25 08:45:00|6242.92|6242.92|6237.7|6237.7|6242.92|6242.92|6234.13|6234.13|0
1648198200000|2022-03-25 08:50:00|6237.98|6237.98|6245.49|6245.49|6246.5|6246.5|6236.74|6236.74|0
1648198500000|2022-03-25 08:55:00|6246.49|6246.49|6252.61|6252.61|6256.83|6256.83|6246.49|6246.49|0
1648198800000|2022-03-25 09:00:00|6252.11|6252.11|6243.5|6243.5|6262.09|6262.09|6240.67|6240.67|0
1648199100000|2022-03-25 09:05:00|6244.36|6244.36|6225.55|6225.55|6245.23|6245.23|6224.91|6224.91|0
1648199400000|2022-03-25 09:10:00|6224.98|6224.98|6218.7|6218.7|6225.84|6225.84|6218.16|6218.16|0
1648199700000|2022-03-25 09:15:00|6218.99|6218.99|6218.28|6218.28|6219.75|6219.75|6212.27|6212.27|0
1648200000000|2022-03-25 09:20:00|6218.66|6218.66|6220.52|6220.52|6224.32|6224.32|6218.08|6218.08|0
1648200300000|2022-03-25 09:25:00|6220.33|6220.33|6222.79|6222.79|6223.11|6223.11|6214.9|6214.9|0
1648200600000|2022-03-25 09:30:00|6222.29|6222.29|6212.47|6212.47|6222.29|6222.29|6212.47|6212.47|0
1648200900000|2022-03-25 09:35:00|6212.18|6212.18|6218.32|6218.32|6218.32|6218.32|6211.05|6211.05|0
1648201200000|2022-03-25 09:40:00|6218.81|6218.81|6216.63|6216.63|6219.17|6219.17|6213.4|6213.4|0
1648201500000|2022-03-25 09:45:00|6215.99|6215.99|6219.64|6219.64|6221.13|6221.13|6215.63|6215.63|0
1648201800000|2022-03-25 09:50:00|6220.59|6220.59|6220.58|6220.58|6222.76|6222.76|6217.62|6217.62|0
1648202100000|2022-03-25 09:55:00|6219.63|6219.63|6222.67|6222.67|6225.04|6225.04|6219.63|6219.63|0
1648202400000|2022-03-25 10:00:00|6222.03|6222.03|6222.4|6222.4|6226.19|6226.19|6221.17|6221.17|0
1648202700000|2022-03-25 10:05:00|6222.08|6222.08|6226.6|6226.6|6226.6|6226.6|6220.07|6220.07|0
1648203000000|2022-03-25 10:10:00|6227.17|6227.17|6227.21|6227.21|6233.19|6233.19|6226.43|6226.43|0
1648203300000|2022-03-25 10:15:00|6227.59|6227.59|6227.83|6227.83|6229.25|6229.25|6225.35|6225.35|0
1648203600000|2022-03-25 10:20:00|6228.79|6228.79|6226.63|6226.63|6228.79|6228.79|6224.61|6224.61|0
1648203900000|2022-03-25 10:25:00|6226.31|6226.31|6229.16|6229.16|6233.46|6233.46|6225.76|6225.76|0
1648204200000|2022-03-25 10:30:00|6229.88|6229.88|6228.29|6228.29|6230.82|6230.82|6226.2|6226.2|0
1648204500000|2022-03-25 10:35:00|6227.53|6227.53|6222.78|6222.78|6229.25|6229.25|6221.31|6221.31|0
1648204800000|2022-03-25 10:40:00|6222.59|6222.59|6226.2|6226.2|6227.07|6227.07|6221.09|6221.09|0
1648205100000|2022-03-25 10:45:00|6226.56|6226.56|6234.65|6234.65|6235.58|6235.58|6225.63|6225.63|0
1648205400000|2022-03-25 10:50:00|6234.93|6234.93|6238.96|6238.96|6239.25|6239.25|6234.93|6234.93|0
1648205700000|2022-03-25 10:55:00|6238.61|6238.61|6247.21|6247.21|6247.85|6247.85|6237.89|6237.89|0
1648206000000|2022-03-25 11:00:00|6246.85|6246.85|6251.75|6251.75|6252.89|6252.89|6246.5|6246.5|0
1648206300000|2022-03-25 11:05:00|6251.11|6251.11|6250.92|6250.92|6251.81|6251.81|6247.84|6247.84|0
1648206600000|2022-03-25 11:10:00|6251.31|6251.31|6255.93|6255.93|6256.22|6256.22|6250.91|6250.91|0
1648206900000|2022-03-25 11:15:00|6255.29|6255.29|6258.12|6258.12|6258.17|6258.17|6255.29|6255.29|0
1648207200000|2022-03-25 11:20:00|6258.76|6258.76|6261.06|6261.06|6261.69|6261.69|6258.44|6258.44|0
1648207500000|2022-03-25 11:25:00|6260.77|6260.77|6260.84|6260.84|6261.95|6261.95|6256.23|6256.23|0
1648207800000|2022-03-25 11:30:00|6260.46|6260.46|6256.78|6256.78|6261.31|6261.31|6255.73|6255.73|0
1648208100000|2022-03-25 11:35:00|6256.14|6256.14|6259.66|6259.66|6261.56|6261.56|6256.14|6256.14|0
1648208400000|2022-03-25 11:40:00|6259.3|6259.3|6263.86|6263.86|6263.97|6263.97|6259.3|6259.3|0
1648208700000|2022-03-25 11:45:00|6264.5|6264.5|6278.98|6278.98|6278.98|6278.98|6264.5|6264.5|0
1648209000000|2022-03-25 11:50:00|6279.19|6279.19|6279.06|6279.06|6279.56|6279.56|6276.12|6276.12|0
1648209300000|2022-03-25 11:55:00|6277.92|6277.92|6278.95|6278.95|6280.7|6280.7|6277.92|6277.92|0
1648209600000|2022-03-25 12:00:00|6277.67|6277.67|6273.39|6273.39|6277.67|6277.67|6271.96|6271.96|0
1648209900000|2022-03-25 12:05:00|6273.03|6273.03|6270.47|6270.47|6273.39|6273.39|6268.71|6268.71|0
1648210200000|2022-03-25 12:10:00|6271.11|6271.11|6271.12|6271.12|6273.03|6273.03|6270.41|6270.41|0
1648210500000|2022-03-25 12:15:00|6270.8|6270.8|6265.75|6265.75|6270.8|6270.8|6265.35|6265.35|0
1648210800000|2022-03-25 12:20:00|6265.37|6265.37|6262.6|6262.6|6266.71|6266.71|6262.22|6262.22|0
1648211100000|2022-03-25 12:25:00|6262.41|6262.41|6264.11|6264.11|6264.33|6264.33|6261.85|6261.85|0
1648211400000|2022-03-25 12:30:00|6263.83|6263.83|6261.66|6261.66|6264.4|6264.4|6259.03|6259.03|0
1648211700000|2022-03-25 12:35:00|6260.59|6260.59|6260.71|6260.71|6264.02|6264.02|6260.59|6260.59|0
1648212000000|2022-03-25 12:40:00|6260.5|6260.5|6259.25|6259.25|6265.64|6265.64|6259.25|6259.25|0
1648212300000|2022-03-25 12:45:00|6258.25|6258.25|6259.56|6259.56|6260.29|6260.29|6257.18|6257.18|0
1648212600000|2022-03-25 12:50:00|6259.85|6259.85|6265.37|6265.37|6265.37|6265.37|6259.66|6259.66|0
1648212900000|2022-03-25 12:55:00|6264.6|6264.6|6266.67|6266.67|6267.43|6267.43|6263.14|6263.14|0
1648213200000|2022-03-25 13:00:00|6266.99|6266.99|6260.82|6260.82|6266.99|6266.99|6260.11|6260.11|0
1648213500000|2022-03-25 13:05:00|6261.82|6261.82|6263.48|6263.48|6266.36|6266.36|6260.82|6260.82|0
1648213800000|2022-03-25 13:10:00|6263.09|6263.09|6256.49|6256.49|6263.69|6263.69|6256.49|6256.49|0
1648214100000|2022-03-25 13:15:00|6255.78|6255.78|6254.98|6254.98|6257|6257|6254.4|6254.4|0
1648214400000|2022-03-25 13:20:00|6255.29|6255.29|6253.72|6253.72|6257.44|6257.44|6253.72|6253.72|0
1648214700000|2022-03-25 13:25:00|6254.44|6254.44|6258.56|6258.56|6258.56|6258.56|6253.72|6253.72|0
1648215000000|2022-03-25 13:30:00|6258.06|6258.06|6250.4|6250.4|6258.06|6258.06|6250.4|6250.4|0
1648215300000|2022-03-25 13:35:00|6250.21|6250.21|6242.01|6242.01|6253.34|6253.34|6240.53|6240.53|0
1648215600000|2022-03-25 13:40:00|6241.05|6241.05|6248.81|6248.81|6249.13|6249.13|6240.32|6240.32|0
1648215900000|2022-03-25 13:45:00|6249.1|6249.1|6258.53|6258.53|6260.23|6260.23|6248.89|6248.89|0
1648216200000|2022-03-25 13:50:00|6258.91|6258.91|6258.75|6258.75|6259.96|6259.96|6255.49|6255.49|0
1648216500000|2022-03-25 13:55:00|6258.94|6258.94|6251.62|6251.62|6258.94|6258.94|6249.24|6249.24|0
1648216800000|2022-03-25 14:00:00|6251.27|6251.27|6255.56|6255.56|6255.56|6255.56|6251.07|6251.07|0
1648217100000|2022-03-25 14:05:00|6255.34|6255.34|6261.66|6261.66|6261.66|6261.66|6251.56|6251.56|0
1648217400000|2022-03-25 14:10:00|6261.47|6261.47|6263|6263|6264.21|6264.21|6259.78|6259.78|0
1648217700000|2022-03-25 14:15:00|6263.88|6263.88|6258.36|6258.36|6264.58|6264.58|6258.15|6258.15|0
1648218000000|2022-03-25 14:20:00|6257.72|6257.72|6261.69|6261.69|6264.32|6264.32|6257.23|6257.23|0
1648218300000|2022-03-25 14:25:00|6260.92|6260.92|6256.35|6256.35|6260.92|6260.92|6256.09|6256.09|0
1648218600000|2022-03-25 14:30:00|6256.16|6256.16|6256.09|6256.09|6258.06|6258.06|6254.81|6254.81|0
1648218900000|2022-03-25 14:35:00|6256.44|6256.44|6262.97|6262.97|6266.14|6266.14|6256.44|6256.44|0
1648219200000|2022-03-25 14:40:00|6262.68|6262.68|6263.59|6263.59|6265.19|6265.19|6262.24|6262.24|0
1648219500000|2022-03-25 14:45:00|6263.88|6263.88|6266.73|6266.73|6270.09|6270.09|6263.81|6263.81|0
1648219800000|2022-03-25 14:50:00|6266.23|6266.23|6260.43|6260.43|6266.55|6266.55|6258.79|6258.79|0
1648220100000|2022-03-25 14:55:00|6260.15|6260.15|6259.29|6259.29|6261.76|6261.76|6257.43|6257.43|0
1648220400000|2022-03-25 15:00:00|6261.97|6261.97|6255.45|6255.45|6262.83|6262.83|6255.45|6255.45|0
1648220700000|2022-03-25 15:05:00|6255.84|6255.84|6235.98|6235.98|6257.68|6257.68|6234.94|6234.94|0
1648221000000|2022-03-25 15:10:00|6235.7|6235.7|6233.69|6233.69|6236.44|6236.44|6221.24|6221.24|0
1648221300000|2022-03-25 15:15:00|6234.35|6234.35|6223.87|6223.87|6234.35|6234.35|6223.87|6223.87|0
1648221600000|2022-03-25 15:20:00|6224.24|6224.24|6217.8|6217.8|6225.93|6225.93|6217.8|6217.8|0
1648221900000|2022-03-25 15:25:00|6217.51|6217.51|6211.91|6211.91|6217.66|6217.66|6205.07|6205.07|0
1648222200000|2022-03-25 15:30:00|6211.42|6211.42|6211.62|6211.62|6212.34|6212.34|6204.66|6204.66|0
1648222500000|2022-03-25 15:35:00|6212.12|6212.12|6208.05|6208.05|6212.62|6212.62|6206.87|6206.87|0
1648222800000|2022-03-25 15:40:00|6208.24|6208.24|6223.19|6223.19|6223.19|6223.19|6208.24|6208.24|0
1648223100000|2022-03-25 15:45:00|6224.18|6224.18|6221.84|6221.84|6228.33|6228.33|6220.9|6220.9|0
1648223400000|2022-03-25 15:50:00|6222.16|6222.16|6217.15|6217.15|6223.41|6223.41|6217.12|6217.12|0
1648223700000|2022-03-25 15:55:00|6217.53|6217.53|6214.52|6214.52|6218|6218|6209.03|6209.03|0
1648224000000|2022-03-25 16:00:00|6214.17|6214.17|6213.91|6213.91|6216.53|6216.53|6212.64|6212.64|0
1648224300000|2022-03-25 16:05:00|6213.63|6213.63|6214.84|6214.84|6216.31|6216.31|6213.49|6213.49|0
1648224600000|2022-03-25 16:10:00|6215.2|6215.2|6211.97|6211.97|6215.48|6215.48|6211.5|6211.5|0
1648224900000|2022-03-25 16:15:00|6211.65|6211.65|6217|6217|6217.57|6217.57|6210.77|6210.77|0
1648225200000|2022-03-25 16:20:00|6217.38|6217.38|6215.24|6215.24|6217.56|6217.56|6212.92|6212.92|0
1648225500000|2022-03-25 16:25:00|6216.57|6216.57|6221.52|6221.52|6221.52|6221.52|6215.62|6215.62|0
1648451700000|2022-03-28 07:15:00|6232.24|6232.24|6235.91|6235.91|6238.25|6238.25|6232.24|6232.24|0
1648452000000|2022-03-28 07:20:00|6237.06|6237.06|6234.71|6234.71|6237.06|6237.06|6231.24|6231.24|0
1648452300000|2022-03-28 07:25:00|6236.2|6236.2|6246.34|6246.34|6246.34|6246.34|6234.87|6234.87|0
1648452600000|2022-03-28 07:30:00|6245.35|6245.35|6254.28|6254.28|6254.28|6254.28|6245.16|6245.16|0
1648452900000|2022-03-28 07:35:00|6255.27|6255.27|6255.11|6255.11|6258.14|6258.14|6253.37|6253.37|0
1648453200000|2022-03-28 07:40:00|6254.4|6254.4|6252.01|6252.01|6254.87|6254.87|6251.69|6251.69|0
1648453500000|2022-03-28 07:45:00|6252.39|6252.39|6251.12|6251.12|6254.51|6254.51|6248.45|6248.45|0
1648453800000|2022-03-28 07:50:00|6250.05|6250.05|6252.83|6252.83|6253.54|6253.54|6249.69|6249.69|0
1648454100000|2022-03-28 07:55:00|6252.51|6252.51|6252.33|6252.33|6254.11|6254.11|6250.63|6250.63|0
1648454400000|2022-03-28 08:00:00|6251.62|6251.62|6240.06|6240.06|6251.97|6251.97|6237.68|6237.68|0
1648454700000|2022-03-28 08:05:00|6239.78|6239.78|6230.35|6230.35|6239.78|6239.78|6229.97|6229.97|0
1648455000000|2022-03-28 08:10:00|6229.86|6229.86|6225.79|6225.79|6230.38|6230.38|6225.61|6225.61|0
1648455300000|2022-03-28 08:15:00|6225.51|6225.51|6231.86|6231.86|6232.61|6232.61|6225.51|6225.51|0
1648455600000|2022-03-28 08:20:00|6231.54|6231.54|6229.13|6229.13|6231.86|6231.86|6226.26|6226.26|0
1648455900000|2022-03-28 08:25:00|6229.9|6229.9|6233.03|6233.03|6233.35|6233.35|6229.02|6229.02|0
1648456200000|2022-03-28 08:30:00|6233.41|6233.41|6230.28|6230.28|6234.67|6234.67|6230.11|6230.11|0
1648456500000|2022-03-28 08:35:00|6229.9|6229.9|6237.09|6237.09|6237.09|6237.09|6229.9|6229.9|0
1648456800000|2022-03-28 08:40:00|6237.29|6237.29|6237.66|6237.66|6238.74|6238.74|6235.86|6235.86|0
1648457100000|2022-03-28 08:45:00|6237.34|6237.34|6243.22|6243.22|6243.95|6243.95|6235.55|6235.55|0
1648457400000|2022-03-28 08:50:00|6242.86|6242.86|6250.04|6250.04|6250.42|6250.42|6241.34|6241.34|0
1648457700000|2022-03-28 08:55:00|6250.75|6250.75|6246.94|6246.94|6252.94|6252.94|6245.9|6245.9|0
1648458000000|2022-03-28 09:00:00|6246.44|6246.44|6238.95|6238.95|6247.05|6247.05|6238.59|6238.59|0
1648458300000|2022-03-28 09:05:00|6239.24|6239.24|6238.4|6238.4|6240.76|6240.76|6237.71|6237.71|0
1648458600000|2022-03-28 09:10:00|6238.61|6238.61|6228.01|6228.01|6238.61|6238.61|6227.79|6227.79|0
1648458900000|2022-03-28 09:15:00|6228.2|6228.2|6219.95|6219.95|6228.96|6228.96|6219.95|6219.95|0
1648459200000|2022-03-28 09:20:00|6220.3|6220.3|6227.59|6227.59|6227.59|6227.59|6218.61|6218.61|0
1648459500000|2022-03-28 09:25:00|6227.78|6227.78|6230.66|6230.66|6230.66|6230.66|6226.75|6226.75|0
1648459800000|2022-03-28 09:30:00|6230.37|6230.37|6229.17|6229.17|6231.8|6231.8|6228.48|6228.48|0
1648460100000|2022-03-28 09:35:00|6229.74|6229.74|6238.18|6238.18|6242.04|6242.04|6229.74|6229.74|0
1648460400000|2022-03-28 09:40:00|6239.14|6239.14|6240.58|6240.58|6241.21|6241.21|6238.27|6238.27|0
1648460700000|2022-03-28 09:45:00|6240.94|6240.94|6236.94|6236.94|6241.3|6241.3|6236.3|6236.3|0
1648461000000|2022-03-28 09:50:00|6235.03|6235.03|6229.86|6229.86|6235.75|6235.75|6229.86|6229.86|0
1648461300000|2022-03-28 09:55:00|6230.36|6230.36|6233.01|6233.01|6233.97|6233.97|6229.36|6229.36|0
1648461600000|2022-03-28 10:00:00|6232.02|6232.02|6229.94|6229.94|6233.15|6233.15|6229.94|6229.94|0
1648461900000|2022-03-28 10:05:00|6230.7|6230.7|6231.89|6231.89|6235.91|6235.91|6230.7|6230.7|0
1648462200000|2022-03-28 10:10:00|6231.52|6231.52|6242.02|6242.02|6242.38|6242.38|6230.63|6230.63|0
1648462500000|2022-03-28 10:15:00|6242.6|6242.6|6246.4|6246.4|6246.4|6246.4|6242.31|6242.31|0
1648462800000|2022-03-28 10:20:00|6246.76|6246.76|6243.8|6243.8|6246.76|6246.76|6241.32|6241.32|0
1648463100000|2022-03-28 10:25:00|6242.81|6242.81|6236.36|6236.36|6242.81|6242.81|6236.04|6236.04|0
1648463400000|2022-03-28 10:30:00|6236.07|6236.07|6231.41|6231.41|6236.39|6236.39|6230.91|6230.91|0
1648463700000|2022-03-28 10:35:00|6231.09|6231.09|6234.76|6234.76|6235.05|6235.05|6229.66|6229.66|0
1648464000000|2022-03-28 10:40:00|6234.4|6234.4|6237.32|6237.32|6238.02|6238.02|6233.2|6233.2|0
1648464300000|2022-03-28 10:45:00|6236.94|6236.94|6240.97|6240.97|6241.26|6241.26|6236.94|6236.94|0
1648464600000|2022-03-28 10:50:00|6240.69|6240.69|6238.71|6238.71|6241.13|6241.13|6238.71|6238.71|0
1648464900000|2022-03-28 10:55:00|6239.28|6239.28|6242.08|6242.08|6242.13|6242.13|6239.09|6239.09|0
1648465200000|2022-03-28 11:00:00|6243.61|6243.61|6248.58|6248.58|6250.67|6250.67|6243.4|6243.4|0
1648465500000|2022-03-28 11:05:00|6249.52|6249.52|6254.55|6254.55|6255.59|6255.59|6248.88|6248.88|0
1648465800000|2022-03-28 11:10:00|6254.93|6254.93|6253.19|6253.19|6255.25|6255.25|6251.46|6251.46|0
1648466100000|2022-03-28 11:15:00|6253.95|6253.95|6258.54|6258.54|6258.86|6258.86|6250.73|6250.73|0
1648466400000|2022-03-28 11:20:00|6258.26|6258.26|6260.25|6260.25|6260.63|6260.63|6257.09|6257.09|0
1648466700000|2022-03-28 11:25:00|6260.96|6260.96|6267.2|6267.2|6267.28|6267.28|6260.96|6260.96|0
1648467000000|2022-03-28 11:30:00|6267.56|6267.56|6266.56|6266.56|6268.52|6268.52|6264.58|6264.58|0
1648467300000|2022-03-28 11:35:00|6266.88|6266.88|6272.75|6272.75|6272.75|6272.75|6265.77|6265.77|0
1648467600000|2022-03-28 11:40:00|6273.51|6273.51|6270.29|6270.29|6273.51|6273.51|6268.41|6268.41|0
1648467900000|2022-03-28 11:45:00|6269.79|6269.79|6279.29|6279.29|6279.29|6279.29|6269.79|6269.79|0
1648468200000|2022-03-28 11:50:00|6278.91|6278.91|6280.62|6280.62|6282.82|6282.82|6277.63|6277.63|0
1648468500000|2022-03-28 11:55:00|6280.94|6280.94|6286.9|6286.9|6287.67|6287.67|6280.94|6280.94|0
1648468800000|2022-03-28 12:00:00|6287.29|6287.29|6280.24|6280.24|6287.29|6287.29|6278.21|6278.21|0
1648469100000|2022-03-28 12:05:00|6280.73|6280.73|6281.14|6281.14|6282.98|6282.98|6279.91|6279.91|0
1648469400000|2022-03-28 12:10:00|6280.85|6280.85|6280.65|6280.65|6281.61|6281.61|6279.48|6279.48|0
1648469700000|2022-03-28 12:15:00|6281.64|6281.64|6283.38|6283.38|6285.34|6285.34|6281.52|6281.52|0
1648470000000|2022-03-28 12:20:00|6283.74|6283.74|6274.79|6274.79|6283.74|6283.74|6274.36|6274.36|0
1648470300000|2022-03-28 12:25:00|6275.29|6275.29|6271.33|6271.33|6278.38|6278.38|6271.33|6271.33|0
1648470600000|2022-03-28 12:30:00|6271.12|6271.12|6270.06|6270.06|6272.15|6272.15|6264.5|6264.5|0
1648470900000|2022-03-28 12:35:00|6270.43|6270.43|6267.33|6267.33|6270.8|6270.8|6266.12|6266.12|0
1648471200000|2022-03-28 12:40:00|6267.05|6267.05|6256.24|6256.24|6267.05|6267.05|6255.07|6255.07|0
1648471500000|2022-03-28 12:45:00|6255.6|6255.6|6254.61|6254.61|6257.06|6257.06|6254.57|6254.57|0
1648471800000|2022-03-28 12:50:00|6253.84|6253.84|6255.11|6255.11|6255.43|6255.43|6252.12|6252.12|0
1648472100000|2022-03-28 12:55:00|6254.73|6254.73|6258.36|6258.36|6258.83|6258.83|6254.41|6254.41|0
1648472400000|2022-03-28 13:00:00|6258.86|6258.86|6262.38|6262.38|6262.95|6262.95|6258.86|6258.86|0
1648472700000|2022-03-28 13:05:00|6262.03|6262.03|6264.65|6264.65|6267.83|6267.83|6261.01|6261.01|0
1648473000000|2022-03-28 13:10:00|6264.84|6264.84|6258.92|6258.92|6264.84|6264.84|6257.57|6257.57|0
1648473300000|2022-03-28 13:15:00|6259.24|6259.24|6249.66|6249.66|6259.27|6259.27|6249.66|6249.66|0
1648473600000|2022-03-28 13:20:00|6249.16|6249.16|6247.78|6247.78|6255|6255|6247.42|6247.42|0
1648473900000|2022-03-28 13:25:00|6247.59|6247.59|6247.02|6247.02|6248.8|6248.8|6245.52|6245.52|0
1648474200000|2022-03-28 13:30:00|6247.66|6247.66|6261.83|6261.83|6267.11|6267.11|6247.66|6247.66|0
1648474500000|2022-03-28 13:35:00|6261.51|6261.51|6269.15|6269.15|6271.79|6271.79|6260.87|6260.87|0
1648474800000|2022-03-28 13:40:00|6270.3|6270.3|6273.02|6273.02|6276.22|6276.22|6268.18|6268.18|0
1648475100000|2022-03-28 13:45:00|6272.66|6272.66|6258.62|6258.62|6274.08|6274.08|6258.24|6258.24|0
1648475400000|2022-03-28 13:50:00|6258.98|6258.98|6264.93|6264.93|6265.29|6265.29|6258.62|6258.62|0
1648475700000|2022-03-28 13:55:00|6265.43|6265.43|6259.87|6259.87|6265.43|6265.43|6257.55|6257.55|0
1648476000000|2022-03-28 14:00:00|6259.37|6259.37|6247.53|6247.53|6259.37|6259.37|6245.41|6245.41|0
1648476300000|2022-03-28 14:05:00|6247.03|6247.03|6247.92|6247.92|6247.92|6247.92|6244.65|6244.65|0
1648476600000|2022-03-28 14:10:00|6247.56|6247.56|6251.72|6251.72|6253.15|6253.15|6246.89|6246.89|0
1648476900000|2022-03-28 14:15:00|6251.08|6251.08|6246.47|6246.47|6251.23|6251.23|6246.47|6246.47|0
1648477200000|2022-03-28 14:20:00|6246.11|6246.11|6251.34|6251.34|6251.7|6251.7|6241.9|6241.9|0
1648477500000|2022-03-28 14:25:00|6251.7|6251.7|6258.67|6258.67|6258.67|6258.67|6250.9|6250.9|0
1648477800000|2022-03-28 14:30:00|6259.02|6259.02|6252.03|6252.03|6259.72|6259.72|6251.01|6251.01|0
1648478100000|2022-03-28 14:35:00|6252.35|6252.35|6249.86|6249.86|6255.45|6255.45|6247.59|6247.59|0
1648478400000|2022-03-28 14:40:00|6249.58|6249.58|6255.83|6255.83|6256.16|6256.16|6247|6247|0
1648478700000|2022-03-28 14:45:00|6256.59|6256.59|6261.81|6261.81|6266.75|6266.75|6256.59|6256.59|0
1648479000000|2022-03-28 14:50:00|6261.25|6261.25|6265.55|6265.55|6267.53|6267.53|6261.25|6261.25|0
1648479300000|2022-03-28 14:55:00|6265.73|6265.73|6266.14|6266.14|6266.45|6266.45|6264.31|6264.31|0
1648479600000|2022-03-28 15:00:00|6266.33|6266.33|6256.21|6256.21|6267.02|6267.02|6246.75|6246.75|0
1648479900000|2022-03-28 15:05:00|6256.63|6256.63|6256.49|6256.49|6258.79|6258.79|6253.31|6253.31|0
1648480200000|2022-03-28 15:10:00|6256.85|6256.85|6258.33|6258.33|6258.87|6258.87|6254.92|6254.92|0
1648480500000|2022-03-28 15:15:00|6257.97|6257.97|6257.03|6257.03|6257.97|6257.97|6254.44|6254.44|0
1648480800000|2022-03-28 15:20:00|6257.24|6257.24|6257.03|6257.03|6257.72|6257.72|6254.48|6254.48|0
1648481100000|2022-03-28 15:25:00|6257.31|6257.31|6250.86|6250.86|6258.43|6258.43|6243.7|6243.7|0
1648538100000|2022-03-29 07:15:00|6317.68|6317.68|6320.75|6320.75|6320.75|6320.75|6312.39|6312.39|0
1648538400000|2022-03-29 07:20:00|6321.82|6321.82|6333.95|6333.95|6335.86|6335.86|6320.44|6320.44|0
1648538700000|2022-03-29 07:25:00|6334.27|6334.27|6350.02|6350.02|6350.23|6350.23|6333.95|6333.95|0
1648539000000|2022-03-29 07:30:00|6350.65|6350.65|6345.26|6345.26|6361.81|6361.81|6345.26|6345.26|0
1648539300000|2022-03-29 07:35:00|6345.62|6345.62|6331.75|6331.75|6345.62|6345.62|6330.98|6330.98|0
1648539600000|2022-03-29 07:40:00|6332.07|6332.07|6322.7|6322.7|6332.07|6332.07|6321.7|6321.7|0
1648539900000|2022-03-29 07:45:00|6323.13|6323.13|6321.35|6321.35|6328.32|6328.32|6320.95|6320.95|0
1648540200000|2022-03-29 07:50:00|6321.99|6321.99|6320.49|6320.49|6324.52|6324.52|6320.49|6320.49|0
1648540500000|2022-03-29 07:55:00|6319.78|6319.78|6320.03|6320.03|6320.32|6320.32|6317.68|6317.68|0
1648540800000|2022-03-29 08:00:00|6319.82|6319.82|6320.17|6320.17|6321.43|6321.43|6317.04|6317.04|0
1648541100000|2022-03-29 08:05:00|6320.55|6320.55|6323.06|6323.06|6323.85|6323.85|6319.18|6319.18|0
1648541400000|2022-03-29 08:10:00|6322.35|6322.35|6312.32|6312.32|6322.35|6322.35|6312.18|6312.18|0
1648541700000|2022-03-29 08:15:00|6311.82|6311.82|6314.08|6314.08|6316.49|6316.49|6311.44|6311.44|0
1648542000000|2022-03-29 08:20:00|6314.44|6314.44|6313.08|6313.08|6316.69|6316.69|6313.08|6313.08|0
1648542300000|2022-03-29 08:25:00|6313.44|6313.44|6313.88|6313.88|6315.32|6315.32|6312.95|6312.95|0
1648542600000|2022-03-29 08:30:00|6314.07|6314.07|6313.28|6313.28|6314.38|6314.38|6312.81|6312.81|0
1648542900000|2022-03-29 08:35:00|6313.78|6313.78|6309.26|6309.26|6313.78|6313.78|6308.9|6308.9|0
1648543200000|2022-03-29 08:40:00|6308.9|6308.9|6310.48|6310.48|6311.37|6311.37|6307.02|6307.02|0
1648543500000|2022-03-29 08:45:00|6310.29|6310.29|6309.72|6309.72|6310.93|6310.93|6306.51|6306.51|0
1648543800000|2022-03-29 08:50:00|6309.34|6309.34|6304.45|6304.45|6309.34|6309.34|6304.09|6304.09|0
1648544100000|2022-03-29 08:55:00|6304.77|6304.77|6304.32|6304.32|6305.41|6305.41|6303.32|6303.32|0
1648544400000|2022-03-29 09:00:00|6304.64|6304.64|6299.66|6299.66|6304.64|6304.64|6299.14|6299.14|0
1648544700000|2022-03-29 09:05:00|6299.87|6299.87|6330.61|6330.61|6339.56|6339.56|6296.57|6296.57|0
1648545000000|2022-03-29 09:10:00|6330.97|6330.97|6330.32|6330.32|6332.53|6332.53|6326.54|6326.54|0
1648545300000|2022-03-29 09:15:00|6329.94|6329.94|6326.96|6326.96|6330.82|6330.82|6323.14|6323.14|0
1648545600000|2022-03-29 09:20:00|6327.98|6327.98|6332.29|6332.29|6334.55|6334.55|6322.93|6322.93|0
1648545900000|2022-03-29 09:25:00|6335.09|6335.09|6337.66|6337.66|6337.66|6337.66|6333.07|6333.07|0
1648546200000|2022-03-29 09:30:00|6338.02|6338.02|6341.03|6341.03|6344.78|6344.78|6337.12|6337.12|0
1648546500000|2022-03-29 09:35:00|6341.8|6341.8|6349.9|6349.9|6349.9|6349.9|6341.44|6341.44|0
1648546800000|2022-03-29 09:40:00|6351.43|6351.43|6367.61|6367.61|6370.08|6370.08|6350.79|6350.79|0
1648547100000|2022-03-29 09:45:00|6367.93|6367.93|6378.62|6378.62|6381.07|6381.07|6367.93|6367.93|0
1648547400000|2022-03-29 09:50:00|6378.98|6378.98|6374.92|6374.92|6380.73|6380.73|6374.92|6374.92|0
1648547700000|2022-03-29 09:55:00|6374.54|6374.54|6370.54|6370.54|6374.73|6374.73|6367.09|6367.09|0
1648548000000|2022-03-29 10:00:00|6369.82|6369.82|6368.53|6368.53|6372.71|6372.71|6366.44|6366.44|0
1648548300000|2022-03-29 10:05:00|6368.22|6368.22|6369.81|6369.81|6370.46|6370.46|6364.37|6364.37|0
1648548600000|2022-03-29 10:10:00|6369.43|6369.43|6369.7|6369.7|6370.43|6370.43|6367.46|6367.46|0
1648548900000|2022-03-29 10:15:00|6369.2|6369.2|6369.91|6369.91|6374.07|6374.07|6368.67|6368.67|0
1648549200000|2022-03-29 10:20:00|6368.96|6368.96|6377.21|6377.21|6378.33|6378.33|6368.83|6368.83|0
1648549500000|2022-03-29 10:25:00|6378.7|6378.7|6374.17|6374.17|6378.7|6378.7|6374.17|6374.17|0
1648549800000|2022-03-29 10:30:00|6373.46|6373.46|6374|6374|6374.79|6374.79|6372.69|6372.69|0
1648550100000|2022-03-29 10:35:00|6374.19|6374.19|6368.33|6368.33|6375.14|6375.14|6368.26|6368.26|0
1648550400000|2022-03-29 10:40:00|6368.65|6368.65|6371.19|6371.19|6371.19|6371.19|6368.37|6368.37|0
1648550700000|2022-03-29 10:45:00|6371.55|6371.55|6374.87|6374.87|6375.49|6375.49|6370.2|6370.2|0
1648551000000|2022-03-29 10:50:00|6374.52|6374.52|6365.91|6365.91|6375.93|6375.93|6365.34|6365.34|0
1648551300000|2022-03-29 10:55:00|6365.14|6365.14|6361.68|6361.68|6366.91|6366.91|6361.19|6361.19|0
1648551600000|2022-03-29 11:00:00|6362.32|6362.32|6378.6|6378.6|6378.6|6378.6|6361.96|6361.96|0
1648551900000|2022-03-29 11:05:00|6378.98|6378.98|6374.18|6374.18|6380.01|6380.01|6373.47|6373.47|0
1648552200000|2022-03-29 11:10:00|6373.83|6373.83|6369.95|6369.95|6374.32|6374.32|6369.95|6369.95|0
1648552500000|2022-03-29 11:15:00|6369.46|6369.46|6361.84|6361.84|6369.46|6369.46|6361.49|6361.49|0
1648552800000|2022-03-29 11:20:00|6361.55|6361.55|6361.73|6361.73|6363.32|6363.32|6359.25|6359.25|0
1648553100000|2022-03-29 11:25:00|6361.37|6361.37|6356.28|6356.28|6361.37|6361.37|6355.51|6355.51|0
1648553400000|2022-03-29 11:30:00|6355.92|6355.92|6357.12|6357.12|6358.22|6358.22|6352.16|6352.16|0
1648553700000|2022-03-29 11:35:00|6356.41|6356.41|6358.84|6358.84|6359.2|6359.2|6355.45|6355.45|0
1648554000000|2022-03-29 11:40:00|6357.69|6357.69|6366.77|6366.77|6387.47|6387.47|6355.33|6355.33|0
1648554300000|2022-03-29 11:45:00|6367.41|6367.41|6397.66|6397.66|6398.69|6398.69|6366.35|6366.35|0
1648554600000|2022-03-29 11:50:00|6397.3|6397.3|6406.89|6406.89|6409.87|6409.87|6396.81|6396.81|0
1648554900000|2022-03-29 11:55:00|6407.53|6407.53|6398.45|6398.45|6407.88|6407.88|6391.76|6391.76|0
1648555200000|2022-03-29 12:00:00|6398.07|6398.07|6402.15|6402.15|6404.84|6404.84|6398.07|6398.07|0
1648555500000|2022-03-29 12:05:00|6401.16|6401.16|6411|6411|6411|6411|6400.5|6400.5|0
1648555800000|2022-03-29 12:10:00|6411.36|6411.36|6413.74|6413.74|6416.83|6416.83|6411.14|6411.14|0
1648556100000|2022-03-29 12:15:00|6414.02|6414.02|6436.66|6436.66|6438.92|6438.92|6414.02|6414.02|0
1648556400000|2022-03-29 12:20:00|6435.94|6435.94|6457.98|6457.98|6458.18|6458.18|6435.37|6435.37|0
1648556700000|2022-03-29 12:25:00|6458.47|6458.47|6461.76|6461.76|6464.81|6464.81|6452.49|6452.49|0
1648557000000|2022-03-29 12:30:00|6460.44|6460.44|6468.57|6468.57|6469.21|6469.21|6457.84|6457.84|0
1648557300000|2022-03-29 12:35:00|6465.35|6465.35|6465.92|6465.92|6470.55|6470.55|6462.51|6462.51|0
1648557600000|2022-03-29 12:40:00|6466.28|6466.28|6467.96|6467.96|6467.96|6467.96|6454.39|6454.39|0
1648557900000|2022-03-29 12:45:00|6468.15|6468.15|6473.53|6473.53|6475.3|6475.3|6461.34|6461.34|0
1648558200000|2022-03-29 12:50:00|6473.91|6473.91|6472.12|6472.12|6473.91|6473.91|6464.68|6464.68|0
1648558500000|2022-03-29 12:55:00|6471.76|6471.76|6481.34|6481.34|6482.06|6482.06|6470.79|6470.79|0
1648558800000|2022-03-29 13:00:00|6481.7|6481.7|6492.76|6492.76|6493.3|6493.3|6471.1|6471.1|0
1648559100000|2022-03-29 13:05:00|6492.04|6492.04|6484.75|6484.75|6498|6498|6484.2|6484.2|0
1648559400000|2022-03-29 13:10:00|6485.82|6485.82|6496|6496|6496.09|6496.09|6484.47|6484.47|0
1648559700000|2022-03-29 13:15:00|6496.71|6496.71|6488.04|6488.04|6496.81|6496.81|6486.62|6486.62|0
1648560000000|2022-03-29 13:20:00|6488.76|6488.76|6493.03|6493.03|6495.43|6495.43|6488|6488|0
1648560300000|2022-03-29 13:25:00|6493.41|6493.41|6500|6500|6500|6500|6491.05|6491.05|0
1648560600000|2022-03-29 13:30:00|6500.38|6500.38|6511.09|6511.09|6514.29|6514.29|6497.69|6497.69|0
1648560900000|2022-03-29 13:35:00|6511.85|6511.85|6502.09|6502.09|6512.7|6512.7|6501.46|6501.46|0
1648561200000|2022-03-29 13:40:00|6500.95|6500.95|6493.15|6493.15|6503.51|6503.51|6492.59|6492.59|0
1648561500000|2022-03-29 13:45:00|6492.43|6492.43|6474.93|6474.93|6494.57|6494.57|6472.94|6472.94|0
1648561800000|2022-03-29 13:50:00|6473.97|6473.97|6475.55|6475.55|6478.03|6478.03|6470.38|6470.38|0
1648562100000|2022-03-29 13:55:00|6475.87|6475.87|6476.28|6476.28|6483.15|6483.15|6475.52|6475.52|0
1648562400000|2022-03-29 14:00:00|6476.92|6476.92|6472.87|6472.87|6476.92|6476.92|6461.06|6461.06|0
1648562700000|2022-03-29 14:05:00|6473.87|6473.87|6464.85|6464.85|6474.47|6474.47|6464.14|6464.14|0
1648563000000|2022-03-29 14:10:00|6464.68|6464.68|6448.58|6448.58|6471.84|6471.84|6446.47|6446.47|0
1648563300000|2022-03-29 14:15:00|6447.94|6447.94|6440.39|6440.39|6449.01|6449.01|6440.39|6440.39|0
1648563600000|2022-03-29 14:20:00|6440.2|6440.2|6425.42|6425.42|6440.2|6440.2|6420.93|6420.93|0
1648563900000|2022-03-29 14:25:00|6423.56|6423.56|6439.64|6439.64|6439.64|6439.64|6421.22|6421.22|0
1648564200000|2022-03-29 14:30:00|6439.92|6439.92|6433.65|6433.65|6443.86|6443.86|6433.65|6433.65|0
1648564500000|2022-03-29 14:35:00|6433.29|6433.29|6439.2|6439.2|6439.2|6439.2|6432.53|6432.53|0
1648564800000|2022-03-29 14:40:00|6439.84|6439.84|6448.4|6448.4|6448.75|6448.75|6431.44|6431.44|0
1648565100000|2022-03-29 14:45:00|6449.67|6449.67|6455.38|6455.38|6456.35|6456.35|6449.67|6449.67|0
1648565400000|2022-03-29 14:50:00|6456.34|6456.34|6455.32|6455.32|6458.29|6458.29|6453.84|6453.84|0
1648565700000|2022-03-29 14:55:00|6455.68|6455.68|6452.99|6452.99|6457.44|6457.44|6452.27|6452.27|0
1648566000000|2022-03-29 15:00:00|6453.34|6453.34|6460.36|6460.36|6460.86|6460.86|6452.56|6452.56|0
1648566300000|2022-03-29 15:05:00|6461|6461|6461.49|6461.49|6463.76|6463.76|6460.33|6460.33|0
1648566600000|2022-03-29 15:10:00|6461.17|6461.17|6456.09|6456.09|6461.25|6461.25|6453.21|6453.21|0
1648566900000|2022-03-29 15:15:00|6456.45|6456.45|6453.69|6453.69|6459.07|6459.07|6453.69|6453.69|0
1648567200000|2022-03-29 15:20:00|6453.06|6453.06|6447.34|6447.34|6453.08|6453.08|6445.25|6445.25|0
1648567500000|2022-03-29 15:25:00|6447.53|6447.53|6460.14|6460.14|6463.65|6463.65|6446.03|6446.03|0
1648624500000|2022-03-30 07:15:00|6468.41|6468.41|6442.56|6442.56|6468.41|6468.41|6442.24|6442.24|0
1648624800000|2022-03-30 07:20:00|6442.24|6442.24|6438.74|6438.74|6443.44|6443.44|6432.6|6432.6|0
1648625100000|2022-03-30 07:25:00|6438.38|6438.38|6425.31|6425.31|6439.46|6439.46|6425.31|6425.31|0
1648625400000|2022-03-30 07:30:00|6425.6|6425.6|6423.66|6423.66|6427.43|6427.43|6420.94|6420.94|0
1648625700000|2022-03-30 07:35:00|6423.3|6423.3|6422.23|6422.23|6429.79|6429.79|6422.23|6422.23|0
1648626000000|2022-03-30 07:40:00|6422.61|6422.61|6428.67|6428.67|6429.25|6429.25|6421.2|6421.2|0
1648626300000|2022-03-30 07:45:00|6428.96|6428.96|6425.66|6425.66|6433.35|6433.35|6422.45|6422.45|0
1648626600000|2022-03-30 07:50:00|6425.31|6425.31|6422.63|6422.63|6427.76|6427.76|6421.14|6421.14|0
1648626900000|2022-03-30 07:55:00|6423.34|6423.34|6426.68|6426.68|6427.04|6427.04|6421.11|6421.11|0
1648627200000|2022-03-30 08:00:00|6427.25|6427.25|6408.1|6408.1|6427.8|6427.8|6407.76|6407.76|0
1648627500000|2022-03-30 08:05:00|6407.39|6407.39|6393.99|6393.99|6407.39|6407.39|6393.35|6393.35|0
1648627800000|2022-03-30 08:10:00|6393.81|6393.81|6380.2|6380.2|6393.81|6393.81|6377.48|6377.48|0
1648628100000|2022-03-30 08:15:00|6379.91|6379.91|6387.83|6387.83|6389.47|6389.47|6377.95|6377.95|0
1648628400000|2022-03-30 08:20:00|6387.2|6387.2|6395.59|6395.59|6396.14|6396.14|6387.2|6387.2|0
1648628700000|2022-03-30 08:25:00|6397.58|6397.58|6391.87|6391.87|6397.58|6397.58|6391.75|6391.75|0
1648629000000|2022-03-30 08:30:00|6392.22|6392.22|6390.73|6390.73|6392.39|6392.39|6389.46|6389.46|0
1648629300000|2022-03-30 08:35:00|6391.81|6391.81|6384.98|6384.98|6391.81|6391.81|6384.48|6384.48|0
1648629600000|2022-03-30 08:40:00|6384.76|6384.76|6380.45|6380.45|6384.76|6384.76|6375.79|6375.79|0
1648629900000|2022-03-30 08:45:00|6380.67|6380.67|6380.66|6380.66|6383.6|6383.6|6380.66|6380.66|0
1648630200000|2022-03-30 08:50:00|6380.31|6380.31|6382.84|6382.84|6384.24|6384.24|6380.2|6380.2|0
1648630500000|2022-03-30 08:55:00|6382.65|6382.65|6381.1|6381.1|6384.57|6384.57|6381.1|6381.1|0
1648630800000|2022-03-30 09:00:00|6380.88|6380.88|6382.93|6382.93|6383.89|6383.89|6380.74|6380.74|0
1648631100000|2022-03-30 09:05:00|6382.58|6382.58|6382.23|6382.23|6387.91|6387.91|6382.23|6382.23|0
1648631400000|2022-03-30 09:10:00|6382.94|6382.94|6376.34|6376.34|6382.94|6382.94|6375.45|6375.45|0
1648631700000|2022-03-30 09:15:00|6375.98|6375.98|6372.82|6372.82|6375.98|6375.98|6372.07|6372.07|0
1648632000000|2022-03-30 09:20:00|6373.2|6373.2|6382.77|6382.77|6384.68|6384.68|6373.2|6373.2|0
1648632300000|2022-03-30 09:25:00|6382.41|6382.41|6379.3|6379.3|6384.34|6384.34|6378.81|6378.81|0
1648632600000|2022-03-30 09:30:00|6378.93|6378.93|6373.21|6373.21|6378.93|6378.93|6372.5|6372.5|0
1648632900000|2022-03-30 09:35:00|6372.07|6372.07|6364.04|6364.04|6372.07|6372.07|6362.5|6362.5|0
1648633200000|2022-03-30 09:40:00|6363.75|6363.75|6368.73|6368.73|6368.73|6368.73|6363.2|6363.2|0
1648633500000|2022-03-30 09:45:00|6368.37|6368.37|6371.14|6371.14|6371.31|6371.31|6367.66|6367.66|0
1648633800000|2022-03-30 09:50:00|6370.07|6370.07|6375.21|6375.21|6375.57|6375.57|6369|6369|0
1648634100000|2022-03-30 09:55:00|6374.85|6374.85|6369.6|6369.6|6374.85|6374.85|6369.19|6369.19|0
1648634400000|2022-03-30 10:00:00|6368.6|6368.6|6352.06|6352.06|6368.6|6368.6|6347.84|6347.84|0
1648634700000|2022-03-30 10:05:00|6351.5|6351.5|6342.23|6342.23|6353.54|6353.54|6342.23|6342.23|0
1648635000000|2022-03-30 10:10:00|6341.87|6341.87|6341.15|6341.15|6341.87|6341.87|6337.78|6337.78|0
1648635300000|2022-03-30 10:15:00|6341.5|6341.5|6337.7|6337.7|6342.22|6342.22|6337.41|6337.41|0
1648635600000|2022-03-30 10:20:00|6337.89|6337.89|6342.13|6342.13|6342.41|6342.41|6336.63|6336.63|0
1648635900000|2022-03-30 10:25:00|6341.75|6341.75|6346.23|6346.23|6346.59|6346.59|6341.75|6341.75|0
1648636200000|2022-03-30 10:30:00|6345.87|6345.87|6356.54|6356.54|6356.54|6356.54|6345.11|6345.11|0
1648636500000|2022-03-30 10:35:00|6356.18|6356.18|6356.48|6356.48|6357.74|6357.74|6355.77|6355.77|0
1648636800000|2022-03-30 10:40:00|6356.12|6356.12|6357.5|6357.5|6358.7|6358.7|6355.35|6355.35|0
1648637100000|2022-03-30 10:45:00|6358|6358|6362.9|6362.9|6363.54|6363.54|6357.28|6357.28|0
1648637400000|2022-03-30 10:50:00|6361.78|6361.78|6357.75|6357.75|6362.13|6362.13|6357.75|6357.75|0
1648637700000|2022-03-30 10:55:00|6358.51|6358.51|6360.26|6360.26|6361.4|6361.4|6358.5|6358.5|0
1648638000000|2022-03-30 11:00:00|6361.31|6361.31|6363.17|6363.17|6364.09|6364.09|6358.52|6358.52|0
1648638300000|2022-03-30 11:05:00|6363.89|6363.89|6358.96|6358.96|6363.89|6363.89|6358.96|6358.96|0
1648638600000|2022-03-30 11:10:00|6358.67|6358.67|6352.89|6352.89|6358.67|6358.67|6352.89|6352.89|0
1648638900000|2022-03-30 11:15:00|6353.21|6353.21|6361.29|6361.29|6361.29|6361.29|6353.03|6353.03|0
1648639200000|2022-03-30 11:20:00|6362.05|6362.05|6368.35|6368.35|6368.73|6368.73|6362.05|6362.05|0
1648639500000|2022-03-30 11:25:00|6368.73|6368.73|6371.89|6371.89|6375.8|6375.8|6368.44|6368.44|0
1648639800000|2022-03-30 11:30:00|6371.32|6371.32|6378.08|6378.08|6378.08|6378.08|6371.02|6371.02|0
1648640100000|2022-03-30 11:35:00|6377.58|6377.58|6379.1|6379.1|6383.25|6383.25|6375.61|6375.61|0
1648640400000|2022-03-30 11:40:00|6379.42|6379.42|6380.41|6380.41|6382.84|6382.84|6378.98|6378.98|0
1648640700000|2022-03-30 11:45:00|6380.12|6380.12|6368.8|6368.8|6380.12|6380.12|6368.25|6368.25|0
1648641000000|2022-03-30 11:50:00|6368.62|6368.62|6366.76|6366.76|6369.72|6369.72|6365.89|6365.89|0
1648641300000|2022-03-30 11:55:00|6366.41|6366.41|6366.96|6366.96|6367.17|6367.17|6364.39|6364.39|0
1648641600000|2022-03-30 12:00:00|6367.73|6367.73|6372.02|6372.02|6372.38|6372.38|6367.73|6367.73|0
1648641900000|2022-03-30 12:05:00|6371.6|6371.6|6370.17|6370.17|6372.69|6372.69|6370.17|6370.17|0
1648642200000|2022-03-30 12:10:00|6370.36|6370.36|6361.97|6361.97|6370.36|6370.36|6359.91|6359.91|0
1648642500000|2022-03-30 12:15:00|6361.48|6361.48|6359.7|6359.7|6361.48|6361.48|6351.88|6351.88|0
1648642800000|2022-03-30 12:20:00|6360.45|6360.45|6364.47|6364.47|6365.26|6365.26|6360.45|6360.45|0
1648643100000|2022-03-30 12:25:00|6364.28|6364.28|6365.09|6365.09|6367.63|6367.63|6364.02|6364.02|0
1648643400000|2022-03-30 12:30:00|6364.6|6364.6|6356.46|6356.46|6365.59|6365.59|6356.46|6356.46|0
1648643700000|2022-03-30 12:35:00|6356.96|6356.96|6359.62|6359.62|6372.06|6372.06|6349.78|6349.78|0
1648644000000|2022-03-30 12:40:00|6359.24|6359.24|6359.8|6359.8|6365.92|6365.92|6359.24|6359.24|0
1648644300000|2022-03-30 12:45:00|6358.73|6358.73|6353.95|6353.95|6358.73|6358.73|6352.52|6352.52|0
1648644600000|2022-03-30 12:50:00|6354.59|6354.59|6357.94|6357.94|6358.33|6358.33|6352.83|6352.83|0
1648644900000|2022-03-30 12:55:00|6357.59|6357.59|6351.49|6351.49|6359.33|6359.33|6351.49|6351.49|0
1648645200000|2022-03-30 13:00:00|6349.58|6349.58|6343.25|6343.25|6349.78|6349.78|6343.25|6343.25|0
1648645500000|2022-03-30 13:05:00|6343.43|6343.43|6343.58|6343.58|6345.27|6345.27|6341.43|6341.43|0
1648645800000|2022-03-30 13:10:00|6343.22|6343.22|6353.12|6353.12|6353.12|6353.12|6343.22|6343.22|0
1648646100000|2022-03-30 13:15:00|6352.93|6352.93|6358.96|6358.96|6360.32|6360.32|6352.93|6352.93|0
1648646400000|2022-03-30 13:20:00|6359.72|6359.72|6361.94|6361.94|6377.61|6377.61|6359.72|6359.72|0
1648646700000|2022-03-30 13:25:00|6360.91|6360.91|6370.02|6370.02|6370.08|6370.08|6360.41|6360.41|0
1648647000000|2022-03-30 13:30:00|6369.66|6369.66|6354.33|6354.33|6372.83|6372.83|6352.35|6352.35|0
1648647300000|2022-03-30 13:35:00|6354.83|6354.83|6347.82|6347.82|6355.78|6355.78|6347.55|6347.55|0
1648647600000|2022-03-30 13:40:00|6347.46|6347.46|6355.02|6355.02|6357.76|6357.76|6347.46|6347.46|0
1648647900000|2022-03-30 13:45:00|6355.21|6355.21|6355.9|6355.9|6357.38|6357.38|6353.79|6353.79|0
1648648200000|2022-03-30 13:50:00|6356.09|6356.09|6352.62|6352.62|6359.13|6359.13|6352.48|6352.48|0
1648648500000|2022-03-30 13:55:00|6351.86|6351.86|6352.93|6352.93|6353.85|6353.85|6344.79|6344.79|0
1648648800000|2022-03-30 14:00:00|6353.22|6353.22|6358.34|6358.34|6360.74|6360.74|6352.92|6352.92|0
1648649100000|2022-03-30 14:05:00|6358.7|6358.7|6342.84|6342.84|6359.85|6359.85|6342.84|6342.84|0
1648649400000|2022-03-30 14:10:00|6343.19|6343.19|6341.4|6341.4|6344.36|6344.36|6339.56|6339.56|0
1648649700000|2022-03-30 14:15:00|6341.76|6341.76|6332.05|6332.05|6341.76|6341.76|6329.58|6329.58|0
1648650000000|2022-03-30 14:20:00|6332.36|6332.36|6337.25|6337.25|6337.99|6337.99|6332.36|6332.36|0
1648650300000|2022-03-30 14:25:00|6338.4|6338.4|6335.16|6335.16|6339.28|6339.28|6331.06|6331.06|0
1648650600000|2022-03-30 14:30:00|6334.87|6334.87|6331.74|6331.74|6336.27|6336.27|6331.39|6331.39|0
1648650900000|2022-03-30 14:35:00|6332.24|6332.24|6340.47|6340.47|6343.2|6343.2|6332.24|6332.24|0
1648651200000|2022-03-30 14:40:00|6340.83|6340.83|6334.69|6334.69|6341.18|6341.18|6333.99|6333.99|0
1648651500000|2022-03-30 14:45:00|6334.33|6334.33|6329.26|6329.26|6334.97|6334.97|6326.3|6326.3|0
1648651800000|2022-03-30 14:50:00|6328.54|6328.54|6326.86|6326.86|6329.81|6329.81|6326.86|6326.86|0
1648652100000|2022-03-30 14:55:00|6326.36|6326.36|6324.44|6324.44|6327.85|6327.85|6322.8|6322.8|0
1648652400000|2022-03-30 15:00:00|6324.09|6324.09|6329.33|6329.33|6332.45|6332.45|6319.71|6319.71|0
1648652700000|2022-03-30 15:05:00|6329.52|6329.52|6325.48|6325.48|6329.66|6329.66|6324.39|6324.39|0
1648653000000|2022-03-30 15:10:00|6326.24|6326.24|6325.29|6325.29|6327.51|6327.51|6318.43|6318.43|0
1648653300000|2022-03-30 15:15:00|6325.11|6325.11|6326.08|6326.08|6328.26|6328.26|6324.51|6324.51|0
1648653600000|2022-03-30 15:20:00|6325.9|6325.9|6326.2|6326.2|6326.96|6326.96|6321.82|6321.82|0
1648653900000|2022-03-30 15:25:00|6326.92|6326.92|6327.2|6327.2|6328.67|6328.67|6318.9|6318.9|0
1648710900000|2022-03-31 07:15:00|6385.05|6385.05|6394.21|6394.21|6400.19|6400.19|6384.06|6384.06|0
1648711200000|2022-03-31 07:20:00|6393.64|6393.64|6388.3|6388.3|6393.8|6393.8|6387.21|6387.21|0
1648711500000|2022-03-31 07:25:00|6389.29|6389.29|6383.19|6383.19|6393.25|6393.25|6382.06|6382.06|0
1648711800000|2022-03-31 07:30:00|6382.62|6382.62|6369.83|6369.83|6382.62|6382.62|6369.74|6369.74|0
1648712100000|2022-03-31 07:35:00|6370.47|6370.47|6365.73|6365.73|6372.21|6372.21|6365.73|6365.73|0
1648712400000|2022-03-31 07:40:00|6366.23|6366.23|6364.12|6364.12|6366.23|6366.23|6357.83|6357.83|0
1648712700000|2022-03-31 07:45:00|6363.41|6363.41|6361.67|6361.67|6365.06|6365.06|6357.55|6357.55|0
1648713000000|2022-03-31 07:50:00|6361.35|6361.35|6354.75|6354.75|6361.71|6361.71|6352.12|6352.12|0
1648713300000|2022-03-31 07:55:00|6355.13|6355.13|6358.68|6358.68|6358.68|6358.68|6350.04|6350.04|0
1648713600000|2022-03-31 08:00:00|6358.08|6358.08|6344.85|6344.85|6358.65|6358.65|6342.28|6342.28|0
1648713900000|2022-03-31 08:05:00|6344.49|6344.49|6346.55|6346.55|6349.04|6349.04|6344.14|6344.14|0
1648714200000|2022-03-31 08:10:00|6345.98|6345.98|6340.12|6340.12|6346.84|6346.84|6340.12|6340.12|0
1648714500000|2022-03-31 08:15:00|6339.63|6339.63|6333.86|6333.86|6340.25|6340.25|6333.54|6333.54|0
1648714800000|2022-03-31 08:20:00|6334.22|6334.22|6333.97|6333.97|6335.7|6335.7|6331.95|6331.95|0
1648715100000|2022-03-31 08:25:00|6333.61|6333.61|6332.72|6332.72|6335.71|6335.71|6331.58|6331.58|0
1648715400000|2022-03-31 08:30:00|6332.14|6332.14|6323.79|6323.79|6332.72|6332.72|6323.37|6323.37|0
1648715700000|2022-03-31 08:35:00|6324.15|6324.15|6320.65|6320.65|6327.76|6327.76|6319.96|6319.96|0
1648716000000|2022-03-31 08:40:00|6319.65|6319.65|6321.66|6321.66|6323.75|6323.75|6318.89|6318.89|0
1648716300000|2022-03-31 08:45:00|6321.38|6321.38|6312.84|6312.84|6321.38|6321.38|6312.84|6312.84|0
1648716600000|2022-03-31 08:50:00|6312.56|6312.56|6318.66|6318.66|6318.66|6318.66|6311.52|6311.52|0
1648716900000|2022-03-31 08:55:00|6318.3|6318.3|6319.1|6319.1|6322.29|6322.29|6318.3|6318.3|0
1648717200000|2022-03-31 09:00:00|6318.89|6318.89|6310.72|6310.72|6318.89|6318.89|6310.72|6310.72|0
1648717500000|2022-03-31 09:05:00|6311.04|6311.04|6304.18|6304.18|6313.66|6313.66|6304.18|6304.18|0
1648717800000|2022-03-31 09:10:00|6303.11|6303.11|6305.75|6305.75|6305.94|6305.94|6301.58|6301.58|0
1648718100000|2022-03-31 09:15:00|6306.11|6306.11|6305.75|6305.75|6307.24|6307.24|6304.7|6304.7|0
1648718400000|2022-03-31 09:20:00|6306.14|6306.14|6302.8|6302.8|6306.14|6306.14|6301.36|6301.36|0
1648718700000|2022-03-31 09:25:00|6303.44|6303.44|6289.48|6289.48|6303.44|6303.44|6289.48|6289.48|0
1648719000000|2022-03-31 09:30:00|6289.84|6289.84|6297.58|6297.58|6298.29|6298.29|6289.84|6289.84|0
1648719300000|2022-03-31 09:35:00|6297.26|6297.26|6296.79|6296.79|6302.59|6302.59|6296.79|6296.79|0
1648719600000|2022-03-31 09:40:00|6296.22|6296.22|6294.14|6294.14|6298.19|6298.19|6294.14|6294.14|0
1648719900000|2022-03-31 09:45:00|6293.86|6293.86|6293.17|6293.17|6293.86|6293.86|6289.19|6289.19|0
1648720200000|2022-03-31 09:50:00|6293.46|6293.46|6290.28|6290.28|6293.46|6293.46|6289.52|6289.52|0
1648720500000|2022-03-31 09:55:00|6290.64|6290.64|6289.6|6289.6|6290.64|6290.64|6288.98|6288.98|0
1648720800000|2022-03-31 10:00:00|6288.64|6288.64|6279.43|6279.43|6288.64|6288.64|6278.18|6278.18|0
1648721100000|2022-03-31 10:05:00|6277.52|6277.52|6275.17|6275.17|6277.52|6277.52|6274.68|6274.68|0
1648721400000|2022-03-31 10:10:00|6275.52|6275.52|6277.86|6277.86|6278.18|6278.18|6273.93|6273.93|0
1648721700000|2022-03-31 10:15:00|6277.5|6277.5|6273.61|6273.61|6279.1|6279.1|6272.85|6272.85|0
1648722000000|2022-03-31 10:20:00|6271.03|6271.03|6266.88|6266.88|6271.5|6271.5|6266.88|6266.88|0
1648722300000|2022-03-31 10:25:00|6266.39|6266.39|6267.15|6267.15|6268.11|6268.11|6265.04|6265.04|0
1648722600000|2022-03-31 10:30:00|6267.64|6267.64|6271.96|6271.96|6273.29|6273.29|6267.64|6267.64|0
1648722900000|2022-03-31 10:35:00|6271.77|6271.77|6272.26|6272.26|6275.2|6275.2|6271.77|6271.77|0
1648723200000|2022-03-31 10:40:00|6271.19|6271.19|6271.25|6271.25|6272.89|6272.89|6270.48|6270.48|0
1648723500000|2022-03-31 10:45:00|6270.87|6270.87|6268.02|6268.02|6270.87|6270.87|6267.58|6267.58|0
1648723800000|2022-03-31 10:50:00|6268.79|6268.79|6266.65|6266.65|6271.93|6271.93|6266.65|6266.65|0
1648724100000|2022-03-31 10:55:00|6268.24|6268.24|6274.55|6274.55|6274.55|6274.55|6266.06|6266.06|0
1648724400000|2022-03-31 11:00:00|6273.78|6273.78|6274.42|6274.42|6275.85|6275.85|6273.02|6273.02|0
1648724700000|2022-03-31 11:05:00|6274.63|6274.63|6268.88|6268.88|6275.03|6275.03|6268.88|6268.88|0
1648725000000|2022-03-31 11:10:00|6268.38|6268.38|6261.75|6261.75|6268.38|6268.38|6261.54|6261.54|0
1648725300000|2022-03-31 11:15:00|6261.39|6261.39|6262.7|6262.7|6263.91|6263.91|6261.39|6261.39|0
1648725600000|2022-03-31 11:20:00|6262.42|6262.42|6265.7|6265.7|6265.7|6265.7|6259.93|6259.93|0
1648725900000|2022-03-31 11:25:00|6266.2|6266.2|6268.23|6268.23|6271.37|6271.37|6265.84|6265.84|0
1648726200000|2022-03-31 11:30:00|6267.51|6267.51|6271.58|6271.58|6271.58|6271.58|6267.51|6267.51|0
1648726500000|2022-03-31 11:35:00|6272.29|6272.29|6270.62|6270.62|6272.29|6272.29|6268.08|6268.08|0
1648726800000|2022-03-31 11:40:00|6270.27|6270.27|6279.82|6279.82|6280.17|6280.17|6269.88|6269.88|0
1648727100000|2022-03-31 11:45:00|6280.13|6280.13|6281.8|6281.8|6281.8|6281.8|6280.13|6280.13|0
1648727400000|2022-03-31 11:50:00|6280.85|6280.85|6285.05|6285.05|6285.37|6285.37|6280.85|6280.85|0
1648727700000|2022-03-31 11:55:00|6284.7|6284.7|6285.7|6285.7|6287.34|6287.34|6284.2|6284.2|0
1648728000000|2022-03-31 12:00:00|6286.09|6286.09|6287.89|6287.89|6289.46|6289.46|6284.98|6284.98|0
1648728300000|2022-03-31 12:05:00|6289.03|6289.03|6289.32|6289.32|6292.38|6292.38|6288.97|6288.97|0
1648728600000|2022-03-31 12:10:00|6288.97|6288.97|6290.32|6290.32|6291.44|6291.44|6288.97|6288.97|0
1648728900000|2022-03-31 12:15:00|6292.23|6292.23|6287.12|6287.12|6292.23|6292.23|6287.12|6287.12|0
1648729200000|2022-03-31 12:20:00|6286.74|6286.74|6285.39|6285.39|6286.74|6286.74|6284.16|6284.16|0
1648729500000|2022-03-31 12:25:00|6285.2|6285.2|6285.59|6285.59|6286.89|6286.89|6285.01|6285.01|0
1648729800000|2022-03-31 12:30:00|6285.95|6285.95|6279.02|6279.02|6287.37|6287.37|6279.02|6279.02|0
1648730100000|2022-03-31 12:35:00|6277.53|6277.53|6270.03|6270.03|6277.53|6277.53|6268.28|6268.28|0
1648730400000|2022-03-31 12:40:00|6270.31|6270.31|6268.57|6268.57|6270.97|6270.97|6266.94|6266.94|0
1648730700000|2022-03-31 12:45:00|6268.89|6268.89|6275.1|6275.1|6275.32|6275.32|6267.89|6267.89|0
1648731000000|2022-03-31 12:50:00|6275.39|6275.39|6277.58|6277.58|6277.92|6277.92|6273.99|6273.99|0
1648731300000|2022-03-31 12:55:00|6277.39|6277.39|6279.41|6279.41|6281.35|6281.35|6276.32|6276.32|0
1648731600000|2022-03-31 13:00:00|6278.64|6278.64|6285.17|6285.17|6285.55|6285.55|6278.14|6278.14|0
1648731900000|2022-03-31 13:05:00|6285.53|6285.53|6286.79|6286.79|6287.81|6287.81|6285.17|6285.17|0
1648732200000|2022-03-31 13:10:00|6285.51|6285.51|6269.62|6269.62|6285.87|6285.87|6263.45|6263.45|0
1648732500000|2022-03-31 13:15:00|6269.26|6269.26|6260.67|6260.67|6269.26|6269.26|6258.51|6258.51|0
1648732800000|2022-03-31 13:20:00|6260.32|6260.32|6261.99|6261.99|6262.74|6262.74|6260|6260|0
1648733100000|2022-03-31 13:25:00|6261.8|6261.8|6256.21|6256.21|6263.14|6263.14|6255.86|6255.86|0
1648733400000|2022-03-31 13:30:00|6256.85|6256.85|6247.23|6247.23|6258.85|6258.85|6246.38|6246.38|0
1648733700000|2022-03-31 13:35:00|6246.67|6246.67|6248.02|6248.02|6249.59|6249.59|6241.05|6241.05|0
1648734000000|2022-03-31 13:40:00|6247.07|6247.07|6238.18|6238.18|6247.07|6247.07|6237.6|6237.6|0
1648734300000|2022-03-31 13:45:00|6238.5|6238.5|6247.26|6247.26|6247.26|6247.26|6237.48|6237.48|0
1648734600000|2022-03-31 13:50:00|6246.62|6246.62|6251.72|6251.72|6260|6260|6246.62|6246.62|0
1648734900000|2022-03-31 13:55:00|6251.36|6251.36|6249.37|6249.37|6253.59|6253.59|6246.61|6246.61|0
1648735200000|2022-03-31 14:00:00|6249.73|6249.73|6255.11|6255.11|6255.11|6255.11|6247.08|6247.08|0
1648735500000|2022-03-31 14:05:00|6254.9|6254.9|6240.82|6240.82|6254.99|6254.99|6240.82|6240.82|0
1648735800000|2022-03-31 14:10:00|6240.43|6240.43|6244.82|6244.82|6244.82|6244.82|6239.25|6239.25|0
1648736100000|2022-03-31 14:15:00|6245.11|6245.11|6243.88|6243.88|6246.62|6246.62|6235.67|6235.67|0
1648736400000|2022-03-31 14:20:00|6242.88|6242.88|6240.47|6240.47|6248.17|6248.17|6239.15|6239.15|0
1648736700000|2022-03-31 14:25:00|6240.09|6240.09|6238.89|6238.89|6240.64|6240.64|6237.76|6237.76|0
1648737000000|2022-03-31 14:30:00|6239.25|6239.25|6242.5|6242.5|6242.5|6242.5|6237.77|6237.77|0
1648737300000|2022-03-31 14:35:00|6242.82|6242.82|6244.13|6244.13|6246.63|6246.63|6242.35|6242.35|0
1648737600000|2022-03-31 14:40:00|6243.63|6243.63|6243.33|6243.33|6243.63|6243.63|6237.56|6237.56|0
1648737900000|2022-03-31 14:45:00|6244.05|6244.05|6256.41|6256.41|6258|6258|6244.05|6244.05|0
1648738200000|2022-03-31 14:50:00|6255.77|6255.77|6245.35|6245.35|6255.77|6255.77|6245.35|6245.35|0
1648738500000|2022-03-31 14:55:00|6245.67|6245.67|6265.33|6265.33|6266.84|6266.84|6245.67|6245.67|0
1648738800000|2022-03-31 15:00:00|6264.97|6264.97|6257.68|6257.68|6265.37|6265.37|6255.83|6255.83|0
1648739100000|2022-03-31 15:05:00|6258.18|6258.18|6251.19|6251.19|6258.18|6258.18|6249.47|6249.47|0
1648739400000|2022-03-31 15:10:00|6250.47|6250.47|6250.36|6250.36|6253.04|6253.04|6249.4|6249.4|0
1648739700000|2022-03-31 15:15:00|6250|6250|6248.26|6248.26|6250.93|6250.93|6248.26|6248.26|0
1648740000000|2022-03-31 15:20:00|6248.05|6248.05|6246.29|6246.29|6248.89|6248.89|6245.47|6245.47|0
1648740300000|2022-03-31 15:25:00|6245.97|6245.97|6250.64|6250.64|6250.64|6250.64|6233.79|6233.79|0
1648797300000|2022-04-01 07:15:00|6250.72|6250.72|6257.54|6257.54|6257.99|6257.99|6249.73|6249.73|0
1648797600000|2022-04-01 07:20:00|6261.54|6261.54|6275.82|6275.82|6279.26|6279.26|6261.54|6261.54|0
1648797900000|2022-04-01 07:25:00|6276.1|6276.1|6263.47|6263.47|6278.55|6278.55|6263.47|6263.47|0
1648798200000|2022-04-01 07:30:00|6263.86|6263.86|6258.7|6258.7|6263.86|6263.86|6257.08|6257.08|0
1648798500000|2022-04-01 07:35:00|6257.55|6257.55|6257.2|6257.2|6257.55|6257.55|6253.44|6253.44|0
1648798800000|2022-04-01 07:40:00|6257.01|6257.01|6255.25|6255.25|6257.01|6257.01|6251.12|6251.12|0
1648799100000|2022-04-01 07:45:00|6254.97|6254.97|6258.79|6258.79|6262.37|6262.37|6254.97|6254.97|0
1648799400000|2022-04-01 07:50:00|6258.29|6258.29|6258.94|6258.94|6260.94|6260.94|6255.14|6255.14|0
1648799700000|2022-04-01 07:55:00|6257.41|6257.41|6264.98|6264.98|6264.98|6264.98|6256.53|6256.53|0
1648800000000|2022-04-01 08:00:00|6264.62|6264.62|6262.11|6262.11|6265.4|6265.4|6260.26|6260.26|0
1648800300000|2022-04-01 08:05:00|6262.4|6262.4|6260.28|6260.28|6266.27|6266.27|6259.29|6259.29|0
1648800600000|2022-04-01 08:10:00|6262.27|6262.27|6255.52|6255.52|6262.98|6262.98|6253.81|6253.81|0
1648800900000|2022-04-01 08:15:00|6255.73|6255.73|6255|6255|6258.92|6258.92|6255|6255|0
1648801200000|2022-04-01 08:20:00|6255.57|6255.57|6259.75|6259.75|6260.65|6260.65|6255.57|6255.57|0
1648801500000|2022-04-01 08:25:00|6260.1|6260.1|6263.96|6263.96|6264.32|6264.32|6258.45|6258.45|0
1648801800000|2022-04-01 08:30:00|6262.82|6262.82|6266.06|6266.06|6266.46|6266.46|6260.44|6260.44|0
1648802100000|2022-04-01 08:35:00|6267.77|6267.77|6262.6|6262.6|6269.92|6269.92|6262.31|6262.31|0
1648802400000|2022-04-01 08:40:00|6262.79|6262.79|6267.81|6267.81|6267.81|6267.81|6262.49|6262.49|0
1648802700000|2022-04-01 08:45:00|6267.45|6267.45|6267.57|6267.57|6270.75|6270.75|6266.56|6266.56|0
1648803000000|2022-04-01 08:50:00|6267.29|6267.29|6263.33|6263.33|6267.29|6267.29|6262.83|6262.83|0
1648803300000|2022-04-01 08:55:00|6262.69|6262.69|6258.29|6258.29|6262.69|6262.69|6258.21|6258.21|0
1648803600000|2022-04-01 09:00:00|6258|6258|6256.31|6256.31|6258.38|6258.38|6253.19|6253.19|0
1648803900000|2022-04-01 09:05:00|6255.6|6255.6|6252.49|6252.49|6255.95|6255.95|6250.47|6250.47|0
1648804200000|2022-04-01 09:10:00|6252.21|6252.21|6254.05|6254.05|6255.26|6255.26|6252.21|6252.21|0
1648804500000|2022-04-01 09:15:00|6253.76|6253.76|6252.4|6252.4|6254.53|6254.53|6249.04|6249.04|0
1648804800000|2022-04-01 09:20:00|6252.89|6252.89|6260.67|6260.67|6269.62|6269.62|6252.89|6252.89|0
1648805100000|2022-04-01 09:25:00|6260.86|6260.86|6263.51|6263.51|6263.72|6263.72|6258.16|6258.16|0
1648805400000|2022-04-01 09:30:00|6263.86|6263.86|6275.14|6275.14|6275.84|6275.84|6263.86|6263.86|0
1648805700000|2022-04-01 09:35:00|6275.43|6275.43|6271.43|6271.43|6276.94|6276.94|6270.78|6270.78|0
1648806000000|2022-04-01 09:40:00|6270.93|6270.93|6271.56|6271.56|6272.27|6272.27|6266.57|6266.57|0
1648806300000|2022-04-01 09:45:00|6271.27|6271.27|6264.24|6264.24|6273.3|6273.3|6263.88|6263.88|0
1648806600000|2022-04-01 09:50:00|6265|6265|6266.21|6266.21|6269.07|6269.07|6264.4|6264.4|0
1648806900000|2022-04-01 09:55:00|6266.85|6266.85|6272.36|6272.36|6272.36|6272.36|6264.8|6264.8|0
1648807200000|2022-04-01 10:00:00|6272.85|6272.85|6279.25|6279.25|6280.58|6280.58|6272.66|6272.66|0
1648807500000|2022-04-01 10:05:00|6278.88|6278.88|6273.71|6273.71|6279.17|6279.17|6273.71|6273.71|0
1648807800000|2022-04-01 10:10:00|6273.39|6273.39|6274.06|6274.06|6277.9|6277.9|6273.14|6273.14|0
1648808100000|2022-04-01 10:15:00|6274.27|6274.27|6272.95|6272.95|6274.29|6274.29|6271.16|6271.16|0
1648808400000|2022-04-01 10:20:00|6272.66|6272.66|6268.1|6268.1|6272.66|6272.66|6267.69|6267.69|0
1648808700000|2022-04-01 10:25:00|6267.54|6267.54|6269.27|6269.27|6270.39|6270.39|6267.35|6267.35|0
1648809000000|2022-04-01 10:30:00|6268.51|6268.51|6265.6|6265.6|6268.79|6268.79|6265.23|6265.23|0
1648809300000|2022-04-01 10:35:00|6265.79|6265.79|6265.53|6265.53|6268.16|6268.16|6264.51|6264.51|0
1648809600000|2022-04-01 10:40:00|6266.16|6266.16|6265.2|6265.2|6267.27|6267.27|6263.54|6263.54|0
1648809900000|2022-04-01 10:45:00|6264.7|6264.7|6259.12|6259.12|6264.7|6264.7|6258.88|6258.88|0
1648810200000|2022-04-01 10:50:00|6258.62|6258.62|6259.44|6259.44|6261.69|6261.69|6258.57|6258.57|0
1648810500000|2022-04-01 10:55:00|6258.68|6258.68|6256.3|6256.3|6262.06|6262.06|6256.3|6256.3|0
1648810800000|2022-04-01 11:00:00|6256.48|6256.48|6263.25|6263.25|6263.25|6263.25|6256.48|6256.48|0
1648811100000|2022-04-01 11:05:00|6263.53|6263.53|6274.69|6274.69|6274.69|6274.69|6263.53|6263.53|0
1648811400000|2022-04-01 11:10:00|6275.18|6275.18|6277.43|6277.43|6277.43|6277.43|6274.12|6274.12|0
1648811700000|2022-04-01 11:15:00|6277.11|6277.11|6275.64|6275.64|6278.05|6278.05|6275.64|6275.64|0
1648812000000|2022-04-01 11:20:00|6274.17|6274.17|6272.7|6272.7|6274.88|6274.88|6272.7|6272.7|0
1648812300000|2022-04-01 11:25:00|6272.89|6272.89|6270.7|6270.7|6274.08|6274.08|6270.7|6270.7|0
1648812600000|2022-04-01 11:30:00|6270.38|6270.38|6268.82|6268.82|6270.42|6270.42|6265.45|6265.45|0
1648812900000|2022-04-01 11:35:00|6269.11|6269.11|6267.74|6267.74|6269.8|6269.8|6267.39|6267.39|0
1648813200000|2022-04-01 11:40:00|6266.79|6266.79|6262.73|6262.73|6266.79|6266.79|6262.09|6262.09|0
1648813500000|2022-04-01 11:45:00|6262.37|6262.37|6260.91|6260.91|6262.73|6262.73|6260.6|6260.6|0
1648813800000|2022-04-01 11:50:00|6261.26|6261.26|6265.31|6265.31|6266.03|6266.03|6261.26|6261.26|0
1648814100000|2022-04-01 11:55:00|6265.12|6265.12|6266.61|6266.61|6266.61|6266.61|6263.99|6263.99|0
1648814400000|2022-04-01 12:00:00|6266.97|6266.97|6268.73|6268.73|6269.3|6269.3|6266.97|6266.97|0
1648814700000|2022-04-01 12:05:00|6268.23|6268.23|6268.61|6268.61|6268.8|6268.8|6267.81|6267.81|0
1648815000000|2022-04-01 12:10:00|6269.37|6269.37|6268.19|6268.19|6270.94|6270.94|6268.19|6268.19|0
1648815300000|2022-04-01 12:15:00|6267.83|6267.83|6264.2|6264.2|6267.83|6267.83|6264.2|6264.2|0
1648815600000|2022-04-01 12:20:00|6263.92|6263.92|6262.89|6262.89|6265.7|6265.7|6262.89|6262.89|0
1648815900000|2022-04-01 12:25:00|6263.27|6263.27|6258.97|6258.97|6263.27|6263.27|6258.97|6258.97|0
1648816200000|2022-04-01 12:30:00|6259.35|6259.35|6255.73|6255.73|6261.03|6261.03|6255.41|6255.41|0
1648816500000|2022-04-01 12:35:00|6256.3|6256.3|6262.3|6262.3|6264.27|6264.27|6256.3|6256.3|0
1648816800000|2022-04-01 12:40:00|6262.01|6262.01|6258.02|6258.02|6262.56|6262.56|6256.29|6256.29|0
1648817100000|2022-04-01 12:45:00|6258.58|6258.58|6253.19|6253.19|6259.15|6259.15|6252.74|6252.74|0
1648817400000|2022-04-01 12:50:00|6253.69|6253.69|6260.21|6260.21|6260.21|6260.21|6252.97|6252.97|0
1648817700000|2022-04-01 12:55:00|6259.93|6259.93|6258.49|6258.49|6261.35|6261.35|6258.49|6258.49|0
1648818000000|2022-04-01 13:00:00|6258.85|6258.85|6253.27|6253.27|6262.17|6262.17|6253.27|6253.27|0
1648818300000|2022-04-01 13:05:00|6253.56|6253.56|6251.39|6251.39|6253.56|6253.56|6249.87|6249.87|0
1648818600000|2022-04-01 13:10:00|6251.78|6251.78|6255.15|6255.15|6255.15|6255.15|6251.78|6251.78|0
1648818900000|2022-04-01 13:15:00|6255.72|6255.72|6258.43|6258.43|6258.85|6258.85|6255.72|6255.72|0
1648819200000|2022-04-01 13:20:00|6258.05|6258.05|6259.92|6259.92|6260.45|6260.45|6257.29|6257.29|0
1648819500000|2022-04-01 13:25:00|6259.35|6259.35|6260.09|6260.09|6261.76|6261.76|6259.26|6259.26|0
1648819800000|2022-04-01 13:30:00|6260.37|6260.37|6269.11|6269.11|6274.22|6274.22|6260.37|6260.37|0
1648820100000|2022-04-01 13:35:00|6269.39|6269.39|6262.25|6262.25|6269.66|6269.66|6261.97|6261.97|0
1648820400000|2022-04-01 13:40:00|6262.07|6262.07|6251.84|6251.84|6262.39|6262.39|6251.79|6251.79|0
1648820700000|2022-04-01 13:45:00|6252.15|6252.15|6251.11|6251.11|6254.5|6254.5|6250.42|6250.42|0
1648821000000|2022-04-01 13:50:00|6250.82|6250.82|6246.82|6246.82|6250.98|6250.98|6242.88|6242.88|0
1648821300000|2022-04-01 13:55:00|6246.1|6246.1|6255.54|6255.54|6255.54|6255.54|6246.1|6246.1|0
1648821600000|2022-04-01 14:00:00|6256.1|6256.1|6255.36|6255.36|6258.55|6258.55|6254.93|6254.93|0
1648821900000|2022-04-01 14:05:00|6255.93|6255.93|6256.04|6256.04|6257.2|6257.2|6255.07|6255.07|0
1648822200000|2022-04-01 14:10:00|6255.75|6255.75|6259.2|6259.2|6260.64|6260.64|6255.75|6255.75|0
1648822500000|2022-04-01 14:15:00|6258.91|6258.91|6259.16|6259.16|6262.94|6262.94|6258.17|6258.17|0
1648822800000|2022-04-01 14:20:00|6257.25|6257.25|6249.54|6249.54|6257.25|6257.25|6248.66|6248.66|0
1648823100000|2022-04-01 14:25:00|6249.86|6249.86|6244.56|6244.56|6250.22|6250.22|6239.41|6239.41|0
1648823400000|2022-04-01 14:30:00|6245.06|6245.06|6252.69|6252.69|6252.69|6252.69|6245.06|6245.06|0
1648823700000|2022-04-01 14:35:00|6252.98|6252.98|6246.75|6246.75|6254.93|6254.93|6246.37|6246.37|0
1648824000000|2022-04-01 14:40:00|6247.24|6247.24|6243.32|6243.32|6247.56|6247.56|6242.26|6242.26|0
1648824300000|2022-04-01 14:45:00|6243.67|6243.67|6242.91|6242.91|6246.75|6246.75|6242.62|6242.62|0
1648824600000|2022-04-01 14:50:00|6243.12|6243.12|6249.19|6249.19|6249.75|6249.75|6243.12|6243.12|0
1648824900000|2022-04-01 14:55:00|6249.55|6249.55|6251.77|6251.77|6251.77|6251.77|6247.59|6247.59|0
1648825200000|2022-04-01 15:00:00|6252.13|6252.13|6254.5|6254.5|6254.5|6254.5|6250.41|6250.41|0
1648825500000|2022-04-01 15:05:00|6254.14|6254.14|6256.69|6256.69|6258.53|6258.53|6253.26|6253.26|0
1648825800000|2022-04-01 15:10:00|6256.5|6256.5|6250.29|6250.29|6257.98|6257.98|6250.29|6250.29|0
1648826100000|2022-04-01 15:15:00|6250.78|6250.78|6247.09|6247.09|6251.59|6251.59|6247.09|6247.09|0
1648826400000|2022-04-01 15:20:00|6248.66|6248.66|6246.26|6246.26|6248.66|6248.66|6244.95|6244.95|0
1648826700000|2022-04-01 15:25:00|6245.62|6245.62|6245.18|6245.18|6247.58|6247.58|6242.14|6242.14|0
1649056500000|2022-04-04 07:15:00|6214.33|6214.33|6220.36|6220.36|6225.62|6225.62|6211.94|6211.94|0
1649056800000|2022-04-04 07:20:00|6220.72|6220.72|6229.6|6229.6|6230.59|6230.59|6220.72|6220.72|0
1649057100000|2022-04-04 07:25:00|6230.48|6230.48|6229.52|6229.52|6230.48|6230.48|6223.91|6223.91|0
1649057400000|2022-04-04 07:30:00|6229.2|6229.2|6241.57|6241.57|6241.57|6241.57|6228.96|6228.96|0
1649057700000|2022-04-04 07:35:00|6241.95|6241.95|6248.14|6248.14|6248.14|6248.14|6240.14|6240.14|0
1649058000000|2022-04-04 07:40:00|6247.86|6247.86|6249.32|6249.32|6253.48|6253.48|6247.07|6247.07|0
1649058300000|2022-04-04 07:45:00|6248.96|6248.96|6249.87|6249.87|6249.87|6249.87|6247.29|6247.29|0
1649058600000|2022-04-04 07:50:00|6249.37|6249.37|6254.82|6254.82|6255.22|6255.22|6249.37|6249.37|0
1649058900000|2022-04-04 07:55:00|6254.5|6254.5|6253|6253|6254.5|6254.5|6249.75|6249.75|0
1649059200000|2022-04-04 08:00:00|6252.24|6252.24|6245.84|6245.84|6253.58|6253.58|6245.48|6245.48|0
1649059500000|2022-04-04 08:05:00|6243.54|6243.54|6247.46|6247.46|6248.27|6248.27|6243.54|6243.54|0
1649059800000|2022-04-04 08:10:00|6247.14|6247.14|6246.04|6246.04|6250.02|6250.02|6245.51|6245.51|0
1649060100000|2022-04-04 08:15:00|6245.75|6245.75|6241.42|6241.42|6246.9|6246.9|6241.04|6241.04|0
1649060400000|2022-04-04 08:20:00|6241.93|6241.93|6246.22|6246.22|6246.98|6246.98|6239.25|6239.25|0
1649060700000|2022-04-04 08:25:00|6245.86|6245.86|6247.52|6247.52|6248.13|6248.13|6241.68|6241.68|0
1649061000000|2022-04-04 08:30:00|6247.9|6247.9|6251.27|6251.27|6251.56|6251.56|6244.92|6244.92|0
1649061300000|2022-04-04 08:35:00|6251.66|6251.66|6245.58|6245.58|6253.21|6253.21|6244.44|6244.44|0
1649061600000|2022-04-04 08:40:00|6245.27|6245.27|6240.04|6240.04|6247.89|6247.89|6237.37|6237.37|0
1649061900000|2022-04-04 08:45:00|6241.03|6241.03|6232.27|6232.27|6241.31|6241.31|6231.63|6231.63|0
1649062200000|2022-04-04 08:50:00|6230.99|6230.99|6227.53|6227.53|6232.87|6232.87|6227.53|6227.53|0
1649062500000|2022-04-04 08:55:00|6228.49|6228.49|6232.26|6232.26|6234.86|6234.86|6228.49|6228.49|0
1649062800000|2022-04-04 09:00:00|6232.65|6232.65|6241.43|6241.43|6245.52|6245.52|6232.04|6232.04|0
1649063100000|2022-04-04 09:05:00|6241.78|6241.78|6245.76|6245.76|6246.14|6246.14|6241.78|6241.78|0
1649063400000|2022-04-04 09:10:00|6246.55|6246.55|6243.19|6243.19|6250.92|6250.92|6242.87|6242.87|0
1649063700000|2022-04-04 09:15:00|6243.47|6243.47|6237.47|6237.47|6246.84|6246.84|6237.47|6237.47|0
1649064000000|2022-04-04 09:20:00|6237.96|6237.96|6244.23|6244.23|6244.23|6244.23|6237.96|6237.96|0
1649064300000|2022-04-04 09:25:00|6244.44|6244.44|6245.8|6245.8|6247.47|6247.47|6243.44|6243.44|0
1649064600000|2022-04-04 09:30:00|6245.48|6245.48|6245.39|6245.39|6246.26|6246.26|6243.06|6243.06|0
1649064900000|2022-04-04 09:35:00|6245.68|6245.68|6249.82|6249.82|6252.33|6252.33|6245.68|6245.68|0
1649065200000|2022-04-04 09:40:00|6249.53|6249.53|6249.92|6249.92|6252.61|6252.61|6248.39|6248.39|0
1649065500000|2022-04-04 09:45:00|6250.41|6250.41|6251.47|6251.47|6251.76|6251.76|6247.1|6247.1|0
1649065800000|2022-04-04 09:50:00|6251.11|6251.11|6260.25|6260.25|6261.81|6261.81|6250.97|6250.97|0
1649066100000|2022-04-04 09:55:00|6260.03|6260.03|6271.05|6271.05|6274.52|6274.52|6260.03|6260.03|0
1649066400000|2022-04-04 10:00:00|6271.41|6271.41|6270.99|6270.99|6271.97|6271.97|6267.82|6267.82|0
1649066700000|2022-04-04 10:05:00|6270.67|6270.67|6273.65|6273.65|6274.95|6274.95|6270.67|6270.67|0
1649067000000|2022-04-04 10:10:00|6274.65|6274.65|6276.58|6276.58|6276.62|6276.62|6273.88|6273.88|0
1649067300000|2022-04-04 10:15:00|6277.29|6277.29|6274.78|6274.78|6279.33|6279.33|6274.78|6274.78|0
1649067600000|2022-04-04 10:20:00|6274.6|6274.6|6276.29|6276.29|6276.76|6276.76|6273.96|6273.96|0
1649067900000|2022-04-04 10:25:00|6276|6276|6277.72|6277.72|6278.44|6278.44|6275.44|6275.44|0
1649068200000|2022-04-04 10:30:00|6279.21|6279.21|6277.2|6277.2|6280.29|6280.29|6276.84|6276.84|0
1649068500000|2022-04-04 10:35:00|6277.56|6277.56|6279.57|6279.57|6279.57|6279.57|6276.57|6276.57|0
1649068800000|2022-04-04 10:40:00|6278.86|6278.86|6280.73|6280.73|6281.09|6281.09|6277.17|6277.17|0
1649069100000|2022-04-04 10:45:00|6281.49|6281.49|6281.62|6281.62|6283.74|6283.74|6281.26|6281.26|0
1649069400000|2022-04-04 10:50:00|6281.98|6281.98|6284.86|6284.86|6286.88|6286.88|6281.34|6281.34|0
1649069700000|2022-04-04 10:55:00|6284.67|6284.67|6284.17|6284.17|6285.38|6285.38|6282.43|6282.43|0
1649070000000|2022-04-04 11:00:00|6284.52|6284.52|6285.47|6285.47|6285.47|6285.47|6284.52|6284.52|0
1649070300000|2022-04-04 11:05:00|6285.11|6285.11|6285.6|6285.6|6286.72|6286.72|6283.53|6283.53|0
1649070600000|2022-04-04 11:10:00|6286.09|6286.09|6293.45|6293.45|6293.94|6293.94|6286.09|6286.09|0
1649070900000|2022-04-04 11:15:00|6293.77|6293.77|6290.2|6290.2|6298.93|6298.93|6289.85|6289.85|0
1649071200000|2022-04-04 11:20:00|6289.92|6289.92|6288.42|6288.42|6291.15|6291.15|6287.85|6287.85|0
1649071500000|2022-04-04 11:25:00|6288.74|6288.74|6288.09|6288.09|6290.09|6290.09|6287.95|6287.95|0
1649071800000|2022-04-04 11:30:00|6289.08|6289.08|6288.19|6288.19|6290.16|6290.16|6287.87|6287.87|0
1649072100000|2022-04-04 11:35:00|6287.87|6287.87|6287.56|6287.56|6289.34|6289.34|6286.56|6286.56|0
1649072400000|2022-04-04 11:40:00|6288.06|6288.06|6283.91|6283.91|6288.06|6288.06|6283.21|6283.21|0
1649072700000|2022-04-04 11:45:00|6283.34|6283.34|6282.47|6282.47|6284.93|6284.93|6281.96|6281.96|0
1649073000000|2022-04-04 11:50:00|6282.97|6282.97|6286.5|6286.5|6286.5|6286.5|6282.97|6282.97|0
1649073300000|2022-04-04 11:55:00|6287.07|6287.07|6286.16|6286.16|6290.17|6290.17|6286.16|6286.16|0
1649073600000|2022-04-04 12:00:00|6286.45|6286.45|6287.53|6287.53|6288.33|6288.33|6286.45|6286.45|0
1649073900000|2022-04-04 12:05:00|6288.24|6288.24|6284.17|6284.17|6289.32|6289.32|6284.17|6284.17|0
1649074200000|2022-04-04 12:10:00|6283.79|6283.79|6285.94|6285.94|6288.99|6288.99|6283.79|6283.79|0
1649074500000|2022-04-04 12:15:00|6285.65|6285.65|6283.99|6283.99|6286.46|6286.46|6283.67|6283.67|0
1649074800000|2022-04-04 12:20:00|6284.35|6284.35|6282.94|6282.94|6284.35|6284.35|6281.79|6281.79|0
1649075100000|2022-04-04 12:25:00|6283.51|6283.51|6280.94|6280.94|6283.62|6283.62|6280.06|6280.06|0
1649075400000|2022-04-04 12:30:00|6280.56|6280.56|6276.14|6276.14|6281.6|6281.6|6275.5|6275.5|0
1649075700000|2022-04-04 12:35:00|6275.85|6275.85|6269.43|6269.43|6275.85|6275.85|6267.74|6267.74|0
1649076000000|2022-04-04 12:40:00|6269.15|6269.15|6268.17|6268.17|6271.6|6271.6|6268.17|6268.17|0
1649076300000|2022-04-04 12:45:00|6267.41|6267.41|6265.47|6265.47|6267.41|6267.41|6264.39|6264.39|0
1649076600000|2022-04-04 12:50:00|6264.53|6264.53|6266.18|6266.18|6267.17|6267.17|6262.94|6262.94|0
1649076900000|2022-04-04 12:55:00|6266.37|6266.37|6265.88|6265.88|6266.37|6266.37|6263.76|6263.76|0
1649077200000|2022-04-04 13:00:00|6266.23|6266.23|6267.91|6267.91|6268.96|6268.96|6265.49|6265.49|0
1649077500000|2022-04-04 13:05:00|6268.29|6268.29|6273.08|6273.08|6273.08|6273.08|6265.81|6265.81|0
1649077800000|2022-04-04 13:10:00|6273.37|6273.37|6275.17|6275.17|6277.08|6277.08|6273.23|6273.23|0
1649078100000|2022-04-04 13:15:00|6275.67|6275.67|6273.39|6273.39|6276.97|6276.97|6272.95|6272.95|0
1649078400000|2022-04-04 13:20:00|6272.68|6272.68|6276.98|6276.98|6276.98|6276.98|6270.34|6270.34|0
1649078700000|2022-04-04 13:25:00|6276.79|6276.79|6275.17|6275.17|6276.79|6276.79|6274.67|6274.67|0
1649079000000|2022-04-04 13:30:00|6274.98|6274.98|6268.96|6268.96|6274.98|6274.98|6266.86|6266.86|0
1649079300000|2022-04-04 13:35:00|6269.45|6269.45|6269.9|6269.9|6272.92|6272.92|6265.06|6265.06|0
1649079600000|2022-04-04 13:40:00|6271.05|6271.05|6272.39|6272.39|6274.14|6274.14|6271.05|6271.05|0
1649079900000|2022-04-04 13:45:00|6272.03|6272.03|6267.08|6267.08|6273.43|6273.43|6264.65|6264.65|0
1649080200000|2022-04-04 13:50:00|6267.4|6267.4|6269.45|6269.45|6277.83|6277.83|6267.4|6267.4|0
1649080500000|2022-04-04 13:55:00|6267.15|6267.15|6266.48|6266.48|6270.84|6270.84|6266.1|6266.1|0
1649080800000|2022-04-04 14:00:00|6266.98|6266.98|6264.09|6264.09|6268.43|6268.43|6262.32|6262.32|0
1649081100000|2022-04-04 14:05:00|6264.8|6264.8|6274.58|6274.58|6274.58|6274.58|6262.76|6262.76|0
1649081400000|2022-04-04 14:10:00|6274.09|6274.09|6277.29|6277.29|6279.71|6279.71|6274.09|6274.09|0
1649081700000|2022-04-04 14:15:00|6277.1|6277.1|6268.63|6268.63|6277.29|6277.29|6267.01|6267.01|0
1649082000000|2022-04-04 14:20:00|6269.78|6269.78|6274.26|6274.26|6276.23|6276.23|6268.65|6268.65|0
1649082300000|2022-04-04 14:25:00|6274.82|6274.82|6275.61|6275.61|6275.61|6275.61|6271.15|6271.15|0
1649082600000|2022-04-04 14:30:00|6275.42|6275.42|6277.08|6277.08|6279.57|6279.57|6274.93|6274.93|0
1649082900000|2022-04-04 14:35:00|6278.99|6278.99|6287.27|6287.27|6288.35|6288.35|6278.76|6278.76|0
1649083200000|2022-04-04 14:40:00|6286.51|6286.51|6277.59|6277.59|6287|6287|6277.27|6277.27|0
1649083500000|2022-04-04 14:45:00|6276.82|6276.82|6277.88|6277.88|6277.88|6277.88|6274.35|6274.35|0
1649083800000|2022-04-04 14:50:00|6278.23|6278.23|6281.02|6281.02|6281.34|6281.34|6276.42|6276.42|0
1649084100000|2022-04-04 14:55:00|6279.87|6279.87|6286.28|6286.28|6286.78|6286.78|6279.87|6279.87|0
1649084400000|2022-04-04 15:00:00|6286.78|6286.78|6290.05|6290.05|6291.57|6291.57|6286.78|6286.78|0
1649084700000|2022-04-04 15:05:00|6289.73|6289.73|6292.59|6292.59|6293.37|6293.37|6289.73|6289.73|0
1649085000000|2022-04-04 15:10:00|6292.27|6292.27|6297.51|6297.51|6299.89|6299.89|6291.69|6291.69|0
1649085300000|2022-04-04 15:15:00|6298.14|6298.14|6289.61|6289.61|6298.14|6298.14|6289.61|6289.61|0
1649085600000|2022-04-04 15:20:00|6289.32|6289.32|6286.39|6286.39|6290.09|6290.09|6286.08|6286.08|0
1649085900000|2022-04-04 15:25:00|6286.97|6286.97|6275.6|6275.6|6289.7|6289.7|6270.92|6270.92|0
1649142900000|2022-04-05 07:15:00|6221.58|6221.58|6223.1|6223.1|6223.1|6223.1|6203.93|6203.93|0
1649143200000|2022-04-05 07:20:00|6221.61|6221.61|6227.14|6227.14|6228.13|6228.13|6220.92|6220.92|0
1649143500000|2022-04-05 07:25:00|6226.79|6226.79|6252.02|6252.02|6252.02|6252.02|6226.65|6226.65|0
1649143800000|2022-04-05 07:30:00|6253.8|6253.8|6259.79|6259.79|6260.29|6260.29|6249.94|6249.94|0
1649144100000|2022-04-05 07:35:00|6260.11|6260.11|6269.77|6269.77|6269.77|6269.77|6258.2|6258.2|0
1649144400000|2022-04-05 07:40:00|6270.48|6270.48|6281.61|6281.61|6281.83|6281.83|6269.77|6269.77|0
1649144700000|2022-04-05 07:45:00|6282.25|6282.25|6293.9|6293.9|6293.9|6293.9|6279.79|6279.79|0
1649145000000|2022-04-05 07:50:00|6294.25|6294.25|6295.82|6295.82|6296.66|6296.66|6291.88|6291.88|0
1649145300000|2022-04-05 07:55:00|6296.01|6296.01|6302.12|6302.12|6307.41|6307.41|6295.13|6295.13|0
1649145600000|2022-04-05 08:00:00|6302.47|6302.47|6293.93|6293.93|6303.47|6303.47|6293.93|6293.93|0
1649145900000|2022-04-05 08:05:00|6294.32|6294.32|6290.57|6290.57|6294.9|6294.9|6289.53|6289.53|0
1649146200000|2022-04-05 08:10:00|6293.77|6293.77|6292.81|6292.81|6293.86|6293.86|6287.73|6287.73|0
1649146500000|2022-04-05 08:15:00|6291.53|6291.53|6288.75|6288.75|6294.18|6294.18|6288.75|6288.75|0
1649146800000|2022-04-05 08:20:00|6288.04|6288.04|6282.3|6282.3|6289.01|6289.01|6282.3|6282.3|0
1649147100000|2022-04-05 08:25:00|6282.11|6282.11|6280.87|6280.87|6282.99|6282.99|6280.42|6280.42|0
1649147400000|2022-04-05 08:30:00|6280.68|6280.68|6278.93|6278.93|6280.68|6280.68|6276.02|6276.02|0
1649147700000|2022-04-05 08:35:00|6278.41|6278.41|6276.75|6276.75|6279.82|6279.82|6276.46|6276.46|0
1649148000000|2022-04-05 08:40:00|6277.04|6277.04|6270.64|6270.64|6277.04|6277.04|6270.64|6270.64|0
1649148300000|2022-04-05 08:45:00|6270.26|6270.26|6265.19|6265.19|6270.76|6270.76|6263.79|6263.79|0
1649148600000|2022-04-05 08:50:00|6264.83|6264.83|6266.73|6266.73|6268|6268|6264.83|6264.83|0
1649148900000|2022-04-05 08:55:00|6267.02|6267.02|6268.89|6268.89|6269.24|6269.24|6265.83|6265.83|0
1649149200000|2022-04-05 09:00:00|6268.53|6268.53|6270.07|6270.07|6270.89|6270.89|6268|6268|0
1649149500000|2022-04-05 09:05:00|6271.07|6271.07|6272.97|6272.97|6276.93|6276.93|6271.07|6271.07|0
1649149800000|2022-04-05 09:10:00|6273.33|6273.33|6281.62|6281.62|6281.62|6281.62|6271.9|6271.9|0
1649150100000|2022-04-05 09:15:00|6281.91|6281.91|6281.17|6281.17|6283.39|6283.39|6280.04|6280.04|0
1649150400000|2022-04-05 09:20:00|6280.68|6280.68|6279.97|6279.97|6283.52|6283.52|6279.91|6279.91|0
1649150700000|2022-04-05 09:25:00|6280.29|6280.29|6282.17|6282.17|6282.17|6282.17|6276.55|6276.55|0
1649151000000|2022-04-05 09:30:00|6281.53|6281.53|6283.04|6283.04|6284.36|6284.36|6281.53|6281.53|0
1649151300000|2022-04-05 09:35:00|6282.72|6282.72|6277.6|6277.6|6283.17|6283.17|6277.57|6277.57|0
1649151600000|2022-04-05 09:40:00|6277.41|6277.41|6274.47|6274.47|6277.41|6277.41|6274.09|6274.09|0
1649151900000|2022-04-05 09:45:00|6275.46|6275.46|6273.97|6273.97|6276.46|6276.46|6273.68|6273.68|0
1649152200000|2022-04-05 09:50:00|6273.68|6273.68|6275.79|6275.79|6276.61|6276.61|6273.02|6273.02|0
1649152500000|2022-04-05 09:55:00|6277.28|6277.28|6266.57|6266.57|6277.28|6277.28|6266.57|6266.57|0
1649152800000|2022-04-05 10:00:00|6265.71|6265.71|6255.62|6255.62|6268.29|6268.29|6255.62|6255.62|0
1649153100000|2022-04-05 10:05:00|6257.15|6257.15|6243.56|6243.56|6260.28|6260.28|6243.56|6243.56|0
1649153400000|2022-04-05 10:10:00|6243.94|6243.94|6244.44|6244.44|6246.62|6246.62|6243.72|6243.72|0
1649153700000|2022-04-05 10:15:00|6244.09|6244.09|6249.64|6249.64|6250.4|6250.4|6243.52|6243.52|0
1649154000000|2022-04-05 10:20:00|6249.96|6249.96|6238.27|6238.27|6250.31|6250.31|6236.02|6236.02|0
1649154300000|2022-04-05 10:25:00|6238.62|6238.62|6239.06|6239.06|6239.82|6239.82|6238.05|6238.05|0
1649154600000|2022-04-05 10:30:00|6238.42|6238.42|6245.98|6245.98|6248.14|6248.14|6238.04|6238.04|0
1649154900000|2022-04-05 10:35:00|6246.36|6246.36|6241.86|6241.86|6246.36|6246.36|6239.75|6239.75|0
1649155200000|2022-04-05 10:40:00|6241.36|6241.36|6244.94|6244.94|6249.15|6249.15|6239.57|6239.57|0
1649155500000|2022-04-05 10:45:00|6246.46|6246.46|6246.85|6246.85|6250.02|6250.02|6245.59|6245.59|0
1649155800000|2022-04-05 10:50:00|6245.73|6245.73|6252.4|6252.4|6252.76|6252.76|6244.71|6244.71|0
1649156100000|2022-04-05 10:55:00|6252.11|6252.11|6256.57|6256.57|6257.91|6257.91|6248.3|6248.3|0
1649156400000|2022-04-05 11:00:00|6255.81|6255.81|6255.96|6255.96|6256.72|6256.72|6250.76|6250.76|0
1649156700000|2022-04-05 11:05:00|6255.6|6255.6|6256.16|6256.16|6258.97|6258.97|6254.63|6254.63|0
1649157000000|2022-04-05 11:10:00|6255.52|6255.52|6255.92|6255.92|6259.01|6259.01|6253.97|6253.97|0
1649157300000|2022-04-05 11:15:00|6256.24|6256.24|6262.13|6262.13|6262.63|6262.63|6256.24|6256.24|0
1649157600000|2022-04-05 11:20:00|6262.55|6262.55|6266.26|6266.26|6271.48|6271.48|6260.87|6260.87|0
1649157900000|2022-04-05 11:25:00|6266.62|6266.62|6266.8|6266.8|6272.39|6272.39|6266.62|6266.62|0
1649158200000|2022-04-05 11:30:00|6266.24|6266.24|6262.3|6262.3|6269.62|6269.62|6261.31|6261.31|0
1649158500000|2022-04-05 11:35:00|6261.81|6261.81|6262.68|6262.68|6263.81|6263.81|6258.57|6258.57|0
1649158800000|2022-04-05 11:40:00|6263.32|6263.32|6260.41|6260.41|6264.82|6264.82|6259.91|6259.91|0
1649159100000|2022-04-05 11:45:00|6260.79|6260.79|6262.38|6262.38|6262.73|6262.73|6259.11|6259.11|0
1649159400000|2022-04-05 11:50:00|6262.76|6262.76|6258.69|6258.69|6262.76|6262.76|6256.35|6256.35|0
1649159700000|2022-04-05 11:55:00|6259.19|6259.19|6256.22|6256.22|6259.57|6259.57|6255.22|6255.22|0
1649160000000|2022-04-05 12:00:00|6256.58|6256.58|6256.86|6256.86|6257.28|6257.28|6255.05|6255.05|0
1649160300000|2022-04-05 12:05:00|6256.22|6256.22|6257.94|6257.94|6258.41|6258.41|6255.72|6255.72|0
1649160600000|2022-04-05 12:10:00|6256.95|6256.95|6249.49|6249.49|6256.95|6256.95|6248.66|6248.66|0
1649160900000|2022-04-05 12:15:00|6250.48|6250.48|6246.19|6246.19|6250.48|6250.48|6244.01|6244.01|0
1649161200000|2022-04-05 12:20:00|6245.98|6245.98|6243.72|6243.72|6246.62|6246.62|6243.13|6243.13|0
1649161500000|2022-04-05 12:25:00|6243.91|6243.91|6244.35|6244.35|6244.69|6244.69|6242.5|6242.5|0
1649161800000|2022-04-05 12:30:00|6243.49|6243.49|6242.17|6242.17|6243.67|6243.67|6241.95|6241.95|0
1649162100000|2022-04-05 12:35:00|6241.82|6241.82|6247.24|6247.24|6247.24|6247.24|6240.87|6240.87|0
1649162400000|2022-04-05 12:40:00|6249.22|6249.22|6245.46|6245.46|6250.03|6250.03|6244.52|6244.52|0
1649162700000|2022-04-05 12:45:00|6245.74|6245.74|6242.44|6242.44|6246.79|6246.79|6240.92|6240.92|0
1649163000000|2022-04-05 12:50:00|6241.45|6241.45|6249.17|6249.17|6249.17|6249.17|6241.45|6241.45|0
1649163300000|2022-04-05 12:55:00|6248.79|6248.79|6245.15|6245.15|6249.88|6249.88|6243.19|6243.19|0
1649163600000|2022-04-05 13:00:00|6245.79|6245.79|6247.63|6247.63|6250.25|6250.25|6245.4|6245.4|0
1649163900000|2022-04-05 13:05:00|6246.92|6246.92|6248.16|6248.16|6250.5|6250.5|6244.92|6244.92|0
1649164200000|2022-04-05 13:10:00|6247.97|6247.97|6243.95|6243.95|6248.18|6248.18|6243.95|6243.95|0
1649164500000|2022-04-05 13:15:00|6243.59|6243.59|6243.67|6243.67|6244.41|6244.41|6240.5|6240.5|0
1649164800000|2022-04-05 13:20:00|6243.17|6243.17|6236.45|6236.45|6243.17|6243.17|6235.67|6235.67|0
1649165100000|2022-04-05 13:25:00|6236.26|6236.26|6235.53|6235.53|6237.54|6237.54|6235.24|6235.24|0
1649165400000|2022-04-05 13:30:00|6236.03|6236.03|6238.78|6238.78|6240.2|6240.2|6236.03|6236.03|0
1649165700000|2022-04-05 13:35:00|6239.14|6239.14|6243.84|6243.84|6245.89|6245.89|6238.82|6238.82|0
1649166000000|2022-04-05 13:40:00|6243.08|6243.08|6238.29|6238.29|6243.49|6243.49|6237.44|6237.44|0
1649166300000|2022-04-05 13:45:00|6238.79|6238.79|6242.59|6242.59|6244.4|6244.4|6238.79|6238.79|0
1649166600000|2022-04-05 13:50:00|6242.4|6242.4|6232.76|6232.76|6242.4|6242.4|6229.8|6229.8|0
1649166900000|2022-04-05 13:55:00|6233.11|6233.11|6234.79|6234.79|6235.36|6235.36|6231.66|6231.66|0
1649167200000|2022-04-05 14:00:00|6235.17|6235.17|6233.17|6233.17|6237.55|6237.55|6230.92|6230.92|0
1649167500000|2022-04-05 14:05:00|6232.81|6232.81|6207.91|6207.91|6232.81|6232.81|6206.85|6206.85|0
1649167800000|2022-04-05 14:10:00|6208.26|6208.26|6206.11|6206.11|6211.89|6211.89|6205.74|6205.74|0
1649168100000|2022-04-05 14:15:00|6205.79|6205.79|6198|6198|6205.79|6205.79|6196.27|6196.27|0
1649168400000|2022-04-05 14:20:00|6197.82|6197.82|6194.41|6194.41|6201.11|6201.11|6193.81|6193.81|0
1649168700000|2022-04-05 14:25:00|6194.6|6194.6|6195.57|6195.57|6197.79|6197.79|6189.37|6189.37|0
1649169000000|2022-04-05 14:30:00|6194.71|6194.71|6200.88|6200.88|6202.49|6202.49|6194.52|6194.52|0
1649169300000|2022-04-05 14:35:00|6201.16|6201.16|6213.27|6213.27|6216.62|6216.62|6201.16|6201.16|0
1649169600000|2022-04-05 14:40:00|6213.08|6213.08|6224.76|6224.76|6226.31|6226.31|6213.08|6213.08|0
1649169900000|2022-04-05 14:45:00|6223.77|6223.77|6228.88|6228.88|6229.46|6229.46|6222.63|6222.63|0
1649170200000|2022-04-05 14:50:00|6228.53|6228.53|6229.22|6229.22|6230.36|6230.36|6227.83|6227.83|0
1649170500000|2022-04-05 14:55:00|6228.46|6228.46|6221.77|6221.77|6229.98|6229.98|6221.77|6221.77|0
1649170800000|2022-04-05 15:00:00|6221.59|6221.59|6215.98|6215.98|6225.12|6225.12|6214.81|6214.81|0
1649171100000|2022-04-05 15:05:00|6215.48|6215.48|6216.13|6216.13|6218.16|6218.16|6214.14|6214.14|0
1649171400000|2022-04-05 15:10:00|6216.51|6216.51|6218.45|6218.45|6220.84|6220.84|6216.28|6216.28|0
1649171700000|2022-04-05 15:15:00|6218.83|6218.83|6212.4|6212.4|6219.97|6219.97|6211.26|6211.26|0
1649172000000|2022-04-05 15:20:00|6212.02|6212.02|6212.06|6212.06|6214.38|6214.38|6211.17|6211.17|0
1649172300000|2022-04-05 15:25:00|6212.25|6212.25|6215.16|6215.16|6220.38|6220.38|6211.35|6211.35|0
1649229300000|2022-04-06 07:15:00|6228.64|6228.64|6226.11|6226.11|6232.41|6232.41|6224.83|6224.83|0
1649229600000|2022-04-06 07:20:00|6225.04|6225.04|6218.08|6218.08|6225.04|6225.04|6218.08|6218.08|0
1649229900000|2022-04-06 07:25:00|6217.01|6217.01|6220.39|6220.39|6224.41|6224.41|6215.39|6215.39|0
1649230200000|2022-04-06 07:30:00|6220.04|6220.04|6200.94|6200.94|6220.04|6220.04|6200.58|6200.58|0
1649230500000|2022-04-06 07:35:00|6200.19|6200.19|6194.77|6194.77|6201.49|6201.49|6194.41|6194.41|0
1649230800000|2022-04-06 07:40:00|6193.83|6193.83|6181.11|6181.11|6197.16|6197.16|6180.75|6180.75|0
1649231100000|2022-04-06 07:45:00|6180.26|6180.26|6169.87|6169.87|6180.54|6180.54|6168.52|6168.52|0
1649231400000|2022-04-06 07:50:00|6168.8|6168.8|6171.58|6171.58|6173.85|6173.85|6167.96|6167.96|0
1649231700000|2022-04-06 07:55:00|6171.94|6171.94|6162.82|6162.82|6173.32|6173.32|6162.33|6162.33|0
1649232000000|2022-04-06 08:00:00|6163.53|6163.53|6167.43|6167.43|6168.81|6168.81|6162.94|6162.94|0
1649232300000|2022-04-06 08:05:00|6167.62|6167.62|6169.26|6169.26|6169.98|6169.98|6164.52|6164.52|0
1649232600000|2022-04-06 08:10:00|6168.36|6168.36|6166.34|6166.34|6169.35|6169.35|6160.19|6160.19|0
1649232900000|2022-04-06 08:15:00|6166.7|6166.7|6161.68|6161.68|6171.25|6171.25|6159.8|6159.8|0
1649233200000|2022-04-06 08:20:00|6162.17|6162.17|6146.66|6146.66|6163.51|6163.51|6145.51|6145.51|0
1649233500000|2022-04-06 08:25:00|6147.04|6147.04|6148.2|6148.2|6150.05|6150.05|6145.01|6145.01|0
1649233800000|2022-04-06 08:30:00|6148.56|6148.56|6141.34|6141.34|6153.38|6153.38|6140.46|6140.46|0
1649234100000|2022-04-06 08:35:00|6141.83|6141.83|6136.42|6136.42|6142.46|6142.46|6135.43|6135.43|0
1649234400000|2022-04-06 08:40:00|6135.71|6135.71|6126.41|6126.41|6136.66|6136.66|6126.33|6126.33|0
1649234700000|2022-04-06 08:45:00|6124.69|6124.69|6125.65|6125.65|6131.26|6131.26|6124.69|6124.69|0
1649235000000|2022-04-06 08:50:00|6126.41|6126.41|6121.86|6121.86|6128.3|6128.3|6121.37|6121.37|0
1649235300000|2022-04-06 08:55:00|6121.37|6121.37|6117.86|6117.86|6122.36|6122.36|6114.35|6114.35|0
1649235600000|2022-04-06 09:00:00|6118.24|6118.24|6115.76|6115.76|6120.85|6120.85|6114.15|6114.15|0
1649235900000|2022-04-06 09:05:00|6115.95|6115.95|6091.68|6091.68|6115.95|6115.95|6087.87|6087.87|0
1649236200000|2022-04-06 09:10:00|6092.68|6092.68|6090.91|6090.91|6095.01|6095.01|6086.69|6086.69|0
1649236500000|2022-04-06 09:15:00|6090.54|6090.54|6100.22|6100.22|6103.91|6103.91|6085.2|6085.2|0
1649236800000|2022-04-06 09:20:00|6100.41|6100.41|6110.07|6110.07|6110.45|6110.45|6098.38|6098.38|0
1649237100000|2022-04-06 09:25:00|6109.72|6109.72|6101.64|6101.64|6110.07|6110.07|6098.05|6098.05|0
1649237400000|2022-04-06 09:30:00|6101.29|6101.29|6116.43|6116.43|6117.92|6117.92|6100.93|6100.93|0
1649237700000|2022-04-06 09:35:00|6116.62|6116.62|6110.11|6110.11|6121.88|6121.88|6110.11|6110.11|0
1649238000000|2022-04-06 09:40:00|6107.97|6107.97|6100.2|6100.2|6109.07|6109.07|6099.56|6099.56|0
1649238300000|2022-04-06 09:45:00|6099.85|6099.85|6099.77|6099.77|6101.38|6101.38|6098.74|6098.74|0
1649238600000|2022-04-06 09:50:00|6099.45|6099.45|6108.12|6108.12|6108.39|6108.39|6098.69|6098.69|0
1649238900000|2022-04-06 09:55:00|6107.8|6107.8|6121.56|6121.56|6122.3|6122.3|6105.98|6105.98|0
1649239200000|2022-04-06 10:00:00|6120.85|6120.85|6118.14|6118.14|6121.37|6121.37|6114.75|6114.75|0
1649239500000|2022-04-06 10:05:00|6118.52|6118.52|6129.48|6129.48|6130.19|6130.19|6118.33|6118.33|0
1649239800000|2022-04-06 10:10:00|6129.1|6129.1|6108.57|6108.57|6129.1|6129.1|6108.18|6108.18|0
1649240100000|2022-04-06 10:15:00|6107.64|6107.64|6107.34|6107.34|6108.19|6108.19|6103.54|6103.54|0
1649240400000|2022-04-06 10:20:00|6107.72|6107.72|6119.91|6119.91|6121.38|6121.38|6106.58|6106.58|0
1649240700000|2022-04-06 10:25:00|6120.1|6120.1|6125.39|6125.39|6125.39|6125.39|6119.72|6119.72|0
1649241000000|2022-04-06 10:30:00|6125.74|6125.74|6125.62|6125.62|6127.38|6127.38|6120.89|6120.89|0
1649241300000|2022-04-06 10:35:00|6125.98|6125.98|6118.44|6118.44|6126.16|6126.16|6118.29|6118.29|0
1649241600000|2022-04-06 10:40:00|6117.68|6117.68|6123.03|6123.03|6123.03|6123.03|6117.68|6117.68|0
1649241900000|2022-04-06 10:45:00|6123.53|6123.53|6123.24|6123.24|6126.32|6126.32|6121.58|6121.58|0
1649242200000|2022-04-06 10:50:00|6122.83|6122.83|6126.76|6126.76|6127.27|6127.27|6121.35|6121.35|0
1649242500000|2022-04-06 10:55:00|6126.4|6126.4|6129.91|6129.91|6130.32|6130.32|6124.7|6124.7|0
1649242800000|2022-04-06 11:00:00|6129.53|6129.53|6130.19|6130.19|6132.71|6132.71|6129.53|6129.53|0
1649243100000|2022-04-06 11:05:00|6129.63|6129.63|6117.62|6117.62|6129.63|6129.63|6117.62|6117.62|0
1649243400000|2022-04-06 11:10:00|6118|6118|6112.49|6112.49|6118|6118|6112.49|6112.49|0
1649243700000|2022-04-06 11:15:00|6112.14|6112.14|6116.17|6116.17|6116.27|6116.27|6111.43|6111.43|0
1649244000000|2022-04-06 11:20:00|6115.46|6115.46|6118.74|6118.74|6119.15|6119.15|6115.46|6115.46|0
1649244300000|2022-04-06 11:25:00|6118.36|6118.36|6111.92|6111.92|6118.36|6118.36|6111.92|6111.92|0
1649244600000|2022-04-06 11:30:00|6112.31|6112.31|6113.51|6113.51|6113.51|6113.51|6109.93|6109.93|0
1649244900000|2022-04-06 11:35:00|6113.16|6113.16|6118.31|6118.31|6118.38|6118.38|6113.16|6113.16|0
1649245200000|2022-04-06 11:40:00|6118.95|6118.95|6122.43|6122.43|6122.88|6122.88|6117.65|6117.65|0
1649245500000|2022-04-06 11:45:00|6121.72|6121.72|6119.56|6119.56|6121.72|6121.72|6117.37|6117.37|0
1649245800000|2022-04-06 11:50:00|6119.28|6119.28|6121.59|6121.59|6125.59|6125.59|6114.3|6114.3|0
1649246100000|2022-04-06 11:55:00|6121.21|6121.21|6111.13|6111.13|6121.21|6121.21|6107.47|6107.47|0
1649246400000|2022-04-06 12:00:00|6111.7|6111.7|6109.19|6109.19|6115.03|6115.03|6106.71|6106.71|0
1649246700000|2022-04-06 12:05:00|6108.43|6108.43|6101.93|6101.93|6109.19|6109.19|6101.93|6101.93|0
1649247000000|2022-04-06 12:10:00|6102.69|6102.69|6106.29|6106.29|6106.67|6106.67|6099.01|6099.01|0
1649247300000|2022-04-06 12:15:00|6105.52|6105.52|6111.37|6111.37|6111.5|6111.5|6104.79|6104.79|0
1649247600000|2022-04-06 12:20:00|6111.73|6111.73|6110.31|6110.31|6113.86|6113.86|6109.23|6109.23|0
1649247900000|2022-04-06 12:25:00|6110.12|6110.12|6106.09|6106.09|6110.62|6110.62|6105.52|6105.52|0
1649248200000|2022-04-06 12:30:00|6106.45|6106.45|6095.29|6095.29|6106.45|6106.45|6095.21|6095.21|0
1649248500000|2022-04-06 12:35:00|6094.79|6094.79|6094.82|6094.82|6096.76|6096.76|6090.17|6090.17|0
1649248800000|2022-04-06 12:40:00|6095.58|6095.58|6088.79|6088.79|6095.58|6095.58|6086.22|6086.22|0
1649249100000|2022-04-06 12:45:00|6088.47|6088.47|6085.68|6085.68|6093.42|6093.42|6085.54|6085.54|0
1649249400000|2022-04-06 12:50:00|6085.49|6085.49|6084.95|6084.95|6088.23|6088.23|6081.97|6081.97|0
1649249700000|2022-04-06 12:55:00|6084.63|6084.63|6088.68|6088.68|6089.04|6089.04|6084.63|6084.63|0
1649250000000|2022-04-06 13:00:00|6089|6089|6097.83|6097.83|6097.83|6097.83|6088.64|6088.64|0
1649250300000|2022-04-06 13:05:00|6097.51|6097.51|6096.87|6096.87|6099.77|6099.77|6096.52|6096.52|0
1649250600000|2022-04-06 13:10:00|6097.58|6097.58|6090.88|6090.88|6097.58|6097.58|6090.88|6090.88|0
1649250900000|2022-04-06 13:15:00|6091.65|6091.65|6081.35|6081.35|6091.65|6091.65|6079.12|6079.12|0
1649251200000|2022-04-06 13:20:00|6081.7|6081.7|6066.84|6066.84|6081.7|6081.7|6066.2|6066.2|0
1649251500000|2022-04-06 13:25:00|6067.19|6067.19|6074.06|6074.06|6074.56|6074.56|6067.19|6067.19|0
1649251800000|2022-04-06 13:30:00|6074.7|6074.7|6068.67|6068.67|6082.26|6082.26|6068.31|6068.31|0
1649252100000|2022-04-06 13:35:00|6068.17|6068.17|6059.17|6059.17|6068.17|6068.17|6058.85|6058.85|0
1649252400000|2022-04-06 13:40:00|6058.46|6058.46|6049.91|6049.91|6058.46|6058.46|6049.55|6049.55|0
1649252700000|2022-04-06 13:45:00|6049.41|6049.41|6057.15|6057.15|6059.3|6059.3|6048.42|6048.42|0
1649253000000|2022-04-06 13:50:00|6056.83|6056.83|6054.6|6054.6|6057.4|6057.4|6053.29|6053.29|0
1649253300000|2022-04-06 13:55:00|6054.32|6054.32|6047.53|6047.53|6058.77|6058.77|6047.53|6047.53|0
1649253600000|2022-04-06 14:00:00|6046.82|6046.82|6037.16|6037.16|6053.4|6053.4|6037.16|6037.16|0
1649253900000|2022-04-06 14:05:00|6036.78|6036.78|6036.95|6036.95|6039.5|6039.5|6034.53|6034.53|0
1649254200000|2022-04-06 14:10:00|6037.32|6037.32|6031.77|6031.77|6040.38|6040.38|6030.87|6030.87|0
1649254500000|2022-04-06 14:15:00|6032.06|6032.06|6051.61|6051.61|6051.61|6051.61|6030.89|6030.89|0
1649254800000|2022-04-06 14:20:00|6051.8|6051.8|6061.12|6061.12|6062.24|6062.24|6051.8|6051.8|0
1649255100000|2022-04-06 14:25:00|6060.32|6060.32|6039.55|6039.55|6060.32|6060.32|6039.55|6039.55|0
1649255400000|2022-04-06 14:30:00|6039.05|6039.05|6040.81|6040.81|6045.63|6045.63|6036.15|6036.15|0
1649255700000|2022-04-06 14:35:00|6041.58|6041.58|6044.08|6044.08|6046.31|6046.31|6041.58|6041.58|0
1649256000000|2022-04-06 14:40:00|6043.79|6043.79|6054.58|6054.58|6055.37|6055.37|6041.26|6041.26|0
1649256300000|2022-04-06 14:45:00|6054.23|6054.23|6055.66|6055.66|6061.26|6061.26|6052.59|6052.59|0
1649256600000|2022-04-06 14:50:00|6055.02|6055.02|6047.91|6047.91|6055.41|6055.41|6047.58|6047.58|0
1649256900000|2022-04-06 14:55:00|6047.53|6047.53|6050.4|6050.4|6050.89|6050.89|6043.19|6043.19|0
1649257200000|2022-04-06 15:00:00|6049.63|6049.63|6061.61|6061.61|6062.04|6062.04|6049.63|6049.63|0
1649257500000|2022-04-06 15:05:00|6061.96|6061.96|6060.53|6060.53|6062.43|6062.43|6059.73|6059.73|0
1649257800000|2022-04-06 15:10:00|6060.03|6060.03|6055.94|6055.94|6061.97|6061.97|6055.94|6055.94|0
1649258100000|2022-04-06 15:15:00|6055.62|6055.62|6056.17|6056.17|6060.31|6060.31|6055.43|6055.43|0
1649258400000|2022-04-06 15:20:00|6056.56|6056.56|6061.94|6061.94|6063.41|6063.41|6056.17|6056.17|0
1649258700000|2022-04-06 15:25:00|6062.3|6062.3|6073.8|6073.8|6073.8|6073.8|6058.15|6058.15|0
1649315700000|2022-04-07 07:15:00|6007.8|6007.8|5991.74|5991.74|6008.3|6008.3|5991.74|5991.74|0
1649316000000|2022-04-07 07:20:00|5992.31|5992.31|5998.98|5998.98|5999.62|5999.62|5989.01|5989.01|0
1649316300000|2022-04-07 07:25:00|5998.27|5998.27|5984.53|5984.53|5998.27|5998.27|5984.3|5984.3|0
1649316600000|2022-04-07 07:30:00|5984.17|5984.17|5987.65|5987.65|5987.65|5987.65|5977.26|5977.26|0
1649316900000|2022-04-07 07:35:00|5988.72|5988.72|5988.32|5988.32|5993.66|5993.66|5985.98|5985.98|0
1649317200000|2022-04-07 07:40:00|5989.03|5989.03|5980.42|5980.42|5989.03|5989.03|5975.36|5975.36|0
1649317500000|2022-04-07 07:45:00|5980.78|5980.78|5980.2|5980.2|5982.47|5982.47|5977.27|5977.27|0
1649317800000|2022-04-07 07:50:00|5980.7|5980.7|5977.17|5977.17|5982.16|5982.16|5977.17|5977.17|0
1649318100000|2022-04-07 07:55:00|5976.18|5976.18|5970.83|5970.83|5976.18|5976.18|5966.69|5966.69|0
1649318400000|2022-04-07 08:00:00|5971.02|5971.02|5970.46|5970.46|5974.27|5974.27|5966.62|5966.62|0
1649318700000|2022-04-07 08:05:00|5969.96|5969.96|5977.54|5977.54|5977.54|5977.54|5968.81|5968.81|0
1649319000000|2022-04-07 08:10:00|5977.18|5977.18|5970.36|5970.36|5977.18|5977.18|5970.15|5970.15|0
1649319300000|2022-04-07 08:15:00|5969.98|5969.98|5978.72|5978.72|5982.34|5982.34|5969.98|5969.98|0
1649319600000|2022-04-07 08:20:00|5979|5979|5986.71|5986.71|5987.7|5987.7|5978.62|5978.62|0
1649319900000|2022-04-07 08:25:00|5986.39|5986.39|5990.69|5990.69|5991.81|5991.81|5986.39|5986.39|0
1649320200000|2022-04-07 08:30:00|5990.5|5990.5|5979.48|5979.48|5990.5|5990.5|5978.41|5978.41|0
1649320500000|2022-04-07 08:35:00|5980.05|5980.05|5976.29|5976.29|5981.11|5981.11|5976.29|5976.29|0
1649320800000|2022-04-07 08:40:00|5976.64|5976.64|5983.86|5983.86|5983.86|5983.86|5975.3|5975.3|0
1649321100000|2022-04-07 08:45:00|5984.05|5984.05|5985.32|5985.32|5986.01|5986.01|5983.25|5983.25|0
1649321400000|2022-04-07 08:50:00|5984.68|5984.68|5987.89|5987.89|5992.16|5992.16|5984.68|5984.68|0
1649321700000|2022-04-07 08:55:00|5988.08|5988.08|5991|5991|5992|5992|5986.92|5986.92|0
1649322000000|2022-04-07 09:00:00|5990.64|5990.64|5988.62|5988.62|5992.06|5992.06|5988.62|5988.62|0
1649322300000|2022-04-07 09:05:00|5989.11|5989.11|5988.68|5988.68|5993.31|5993.31|5985.51|5985.51|0
1649322600000|2022-04-07 09:10:00|5988.32|5988.32|5985.51|5985.51|5989.01|5989.01|5984.32|5984.32|0
1649322900000|2022-04-07 09:15:00|5984.75|5984.75|5989.78|5989.78|5989.78|5989.78|5982.99|5982.99|0
1649323200000|2022-04-07 09:20:00|5989.5|5989.5|5997.74|5997.74|6000.72|6000.72|5989.27|5989.27|0
1649323500000|2022-04-07 09:25:00|5997.38|5997.38|5999.47|5999.47|5999.47|5999.47|5991.84|5991.84|0
1649323800000|2022-04-07 09:30:00|5999.97|5999.97|6009.1|6009.1|6009.42|6009.42|5999.97|5999.97|0
1649324100000|2022-04-07 09:35:00|6008.78|6008.78|6005.91|6005.91|6009.33|6009.33|6002.52|6002.52|0
1649324400000|2022-04-07 09:40:00|6005.41|6005.41|6001.34|6001.34|6005.62|6005.62|6000.57|6000.57|0
1649324700000|2022-04-07 09:45:00|6000.57|6000.57|6002.84|6002.84|6004.48|6004.48|5999.6|5999.6|0
1649325000000|2022-04-07 09:50:00|6003.12|6003.12|6008.55|6008.55|6008.55|6008.55|6001.59|6001.59|0
1649325300000|2022-04-07 09:55:00|6008.19|6008.19|6016.2|6016.2|6016.2|6016.2|6007.84|6007.84|0
1649325600000|2022-04-07 10:00:00|6016.39|6016.39|6021.29|6021.29|6022.44|6022.44|6012.81|6012.81|0
1649325900000|2022-04-07 10:05:00|6021.58|6021.58|6019.2|6019.2|6021.66|6021.66|6019.2|6019.2|0
1649326200000|2022-04-07 10:10:00|6019.49|6019.49|6014.68|6014.68|6019.49|6019.49|6014.32|6014.32|0
1649326500000|2022-04-07 10:15:00|6015|6015|6014.83|6014.83|6018|6018|6013.17|6013.17|0
1649326800000|2022-04-07 10:20:00|6014.26|6014.26|6015.35|6015.35|6016.26|6016.26|6013.9|6013.9|0
1649327100000|2022-04-07 10:25:00|6014.78|6014.78|6017.07|6017.07|6017.07|6017.07|6014.12|6014.12|0
1649327400000|2022-04-07 10:30:00|6016.88|6016.88|6016.36|6016.36|6017.83|6017.83|6015.42|6015.42|0
1649327700000|2022-04-07 10:35:00|6016.72|6016.72|6016.15|6016.15|6018.43|6018.43|6014.95|6014.95|0
1649328000000|2022-04-07 10:40:00|6017.14|6017.14|6017.84|6017.84|6018.56|6018.56|6013.95|6013.95|0
1649328300000|2022-04-07 10:45:00|6018.03|6018.03|6020.54|6020.54|6022.25|6022.25|6017.68|6017.68|0
1649328600000|2022-04-07 10:50:00|6020.9|6020.9|6021.41|6021.41|6021.61|6021.61|6019.92|6019.92|0
1649328900000|2022-04-07 10:55:00|6023.32|6023.32|6030.13|6030.13|6031.27|6031.27|6022.85|6022.85|0
1649329200000|2022-04-07 11:00:00|6029.94|6029.94|6024.92|6024.92|6029.94|6029.94|6024.92|6024.92|0
1649329500000|2022-04-07 11:05:00|6024.43|6024.43|6048.11|6048.11|6075.1|6075.1|6023.78|6023.78|0
1649329800000|2022-04-07 11:10:00|6048.39|6048.39|6028.66|6028.66|6048.45|6048.45|6027.46|6027.46|0
1649330100000|2022-04-07 11:15:00|6027.95|6027.95|6016.74|6016.74|6027.95|6027.95|6016.17|6016.17|0
1649330400000|2022-04-07 11:20:00|6016.03|6016.03|6016.26|6016.26|6016.89|6016.89|6013.92|6013.92|0
1649330700000|2022-04-07 11:25:00|6015.9|6015.9|6011.38|6011.38|6016.26|6016.26|6011.1|6011.1|0
1649331000000|2022-04-07 11:30:00|6009.86|6009.86|6006.08|6006.08|6012.07|6012.07|6005.19|6005.19|0
1649331300000|2022-04-07 11:35:00|6006.58|6006.58|6015.92|6015.92|6015.92|6015.92|6005.65|6005.65|0
1649331600000|2022-04-07 11:40:00|6015.6|6015.6|6019.69|6019.69|6019.69|6019.69|6014.5|6014.5|0
1649331900000|2022-04-07 11:45:00|6018.97|6018.97|6018.28|6018.28|6020.1|6020.1|6017.22|6017.22|0
1649332200000|2022-04-07 11:50:00|6018.59|6018.59|6018.39|6018.39|6019.11|6019.11|6017.2|6017.2|0
1649332500000|2022-04-07 11:55:00|6018.04|6018.04|6020.51|6020.51|6021.24|6021.24|6018.04|6018.04|0
1649332800000|2022-04-07 12:00:00|6020.8|6020.8|6030.01|6030.01|6030.01|6030.01|6020.63|6020.63|0
1649333100000|2022-04-07 12:05:00|6029.25|6029.25|6030.11|6030.11|6032.79|6032.79|6029.25|6029.25|0
1649333400000|2022-04-07 12:10:00|6030.49|6030.49|6026.79|6026.79|6030.49|6030.49|6025.27|6025.27|0
1649333700000|2022-04-07 12:15:00|6026.44|6026.44|6034.46|6034.46|6034.46|6034.46|6024.48|6024.48|0
1649334000000|2022-04-07 12:20:00|6034.08|6034.08|6035.59|6035.59|6035.59|6035.59|6033.25|6033.25|0
1649334300000|2022-04-07 12:25:00|6034.87|6034.87|6037|6037|6037.81|6037.81|6034.47|6034.47|0
1649334600000|2022-04-07 12:30:00|6037.36|6037.36|6034.49|6034.49|6037.55|6037.55|6032.17|6032.17|0
1649334900000|2022-04-07 12:35:00|6034.21|6034.21|6043|6043|6043.5|6043.5|6033.73|6033.73|0
1649335200000|2022-04-07 12:40:00|6042.51|6042.51|6045.47|6045.47|6046.61|6046.61|6042.03|6042.03|0
1649335500000|2022-04-07 12:45:00|6045.76|6045.76|6046.87|6046.87|6048.37|6048.37|6043.86|6043.86|0
1649335800000|2022-04-07 12:50:00|6045.44|6045.44|6030.99|6030.99|6045.44|6045.44|6028.2|6028.2|0
1649336100000|2022-04-07 12:55:00|6030.7|6030.7|6035.73|6035.73|6036.47|6036.47|6029.68|6029.68|0
1649336400000|2022-04-07 13:00:00|6036.05|6036.05|6032.35|6032.35|6038.86|6038.86|6032.35|6032.35|0
1649336700000|2022-04-07 13:05:00|6032.03|6032.03|6034.78|6034.78|6036.66|6036.66|6031.78|6031.78|0
1649337000000|2022-04-07 13:10:00|6035.07|6035.07|6033.27|6033.27|6035.35|6035.35|6030.2|6030.2|0
1649337300000|2022-04-07 13:15:00|6032.78|6032.78|6033.79|6033.79|6034.28|6034.28|6030.39|6030.39|0
1649337600000|2022-04-07 13:20:00|6034.07|6034.07|6036.52|6036.52|6036.52|6036.52|6031.52|6031.52|0
1649337900000|2022-04-07 13:25:00|6036.8|6036.8|6036.96|6036.96|6037.75|6037.75|6034.44|6034.44|0
1649338200000|2022-04-07 13:30:00|6037.32|6037.32|6047.1|6047.1|6047.1|6047.1|6034.65|6034.65|0
1649338500000|2022-04-07 13:35:00|6047.29|6047.29|6042.54|6042.54|6049.23|6049.23|6039.26|6039.26|0
1649338800000|2022-04-07 13:40:00|6042.83|6042.83|6035.62|6035.62|6044.24|6044.24|6035.24|6035.24|0
1649339100000|2022-04-07 13:45:00|6036.01|6036.01|6031.77|6031.77|6041.61|6041.61|6031.77|6031.77|0
1649339400000|2022-04-07 13:50:00|6032.34|6032.34|6034.83|6034.83|6036.57|6036.57|6032.05|6032.05|0
1649339700000|2022-04-07 13:55:00|6034.27|6034.27|6039.03|6039.03|6040.72|6040.72|6033.98|6033.98|0
1649340000000|2022-04-07 14:00:00|6038.67|6038.67|6026|6026|6039.61|6039.61|6025.3|6025.3|0
1649340300000|2022-04-07 14:05:00|6026.64|6026.64|6021.02|6021.02|6026.86|6026.86|6017.14|6017.14|0
1649340600000|2022-04-07 14:10:00|6020.64|6020.64|6026.64|6026.64|6027.71|6027.71|6020.45|6020.45|0
1649340900000|2022-04-07 14:15:00|6025.88|6025.88|6022.18|6022.18|6025.88|6025.88|6019.3|6019.3|0
1649341200000|2022-04-07 14:20:00|6021.99|6021.99|6018.12|6018.12|6022.46|6022.46|6017.44|6017.44|0
1649341500000|2022-04-07 14:25:00|6018.44|6018.44|6017.05|6017.05|6021.23|6021.23|6016.77|6016.77|0
1649341800000|2022-04-07 14:30:00|6016.7|6016.7|6028.96|6028.96|6028.96|6028.96|6016.7|6016.7|0
1649342100000|2022-04-07 14:35:00|6029.25|6029.25|6019.24|6019.24|6032.91|6032.91|6019.24|6019.24|0
1649342400000|2022-04-07 14:40:00|6018.75|6018.75|6012.53|6012.53|6018.75|6018.75|6010.76|6010.76|0
1649342700000|2022-04-07 14:45:00|6011.39|6011.39|6010.93|6010.93|6014.04|6014.04|6010.49|6010.49|0
1649343000000|2022-04-07 14:50:00|6011.11|6011.11|6013.03|6013.03|6017.57|6017.57|6011.11|6011.11|0
1649343300000|2022-04-07 14:55:00|6013.31|6013.31|6011.13|6011.13|6016.1|6016.1|6010.94|6010.94|0
1649343600000|2022-04-07 15:00:00|6011.77|6011.77|6011.94|6011.94|6023.22|6023.22|6010.58|6010.58|0
1649343900000|2022-04-07 15:05:00|6011.05|6011.05|6010.43|6010.43|6013.45|6013.45|6010.2|6010.2|0
1649344200000|2022-04-07 15:10:00|6010.08|6010.08|6010.33|6010.33|6011.12|6011.12|6006.49|6006.49|0
1649344500000|2022-04-07 15:15:00|6009.98|6009.98|6004.86|6004.86|6009.98|6009.98|6002.02|6002.02|0
1649344800000|2022-04-07 15:20:00|6004.54|6004.54|6012.67|6012.67|6012.67|6012.67|6003.97|6003.97|0
1649345100000|2022-04-07 15:25:00|6012.32|6012.32|6006.75|6006.75|6012.32|6012.32|6002.07|6002.07|0
1649402100000|2022-04-08 07:15:00|6022.2|6022.2|6019.97|6019.97|6022.2|6022.2|6009.02|6009.02|0
1649402400000|2022-04-08 07:20:00|6021.88|6021.88|6037.32|6037.32|6037.32|6037.32|6021.88|6021.88|0
1649402700000|2022-04-08 07:25:00|6038.03|6038.03|6036.3|6036.3|6039.92|6039.92|6030.7|6030.7|0
1649403000000|2022-04-08 07:30:00|6036.11|6036.11|6020.33|6020.33|6036.11|6036.11|6019.26|6019.26|0
1649403300000|2022-04-08 07:35:00|6019.97|6019.97|6025.93|6025.93|6026.64|6026.64|6018.31|6018.31|0
1649403600000|2022-04-08 07:40:00|6025.57|6025.57|6029.07|6029.07|6030.8|6030.8|6023.55|6023.55|0
1649403900000|2022-04-08 07:45:00|6028.17|6028.17|6032.96|6032.96|6034.14|6034.14|6027.52|6027.52|0
1649404200000|2022-04-08 07:50:00|6033.34|6033.34|6033.61|6033.61|6035.15|6035.15|6030.15|6030.15|0
1649404500000|2022-04-08 07:55:00|6034.32|6034.32|6040.8|6040.8|6043.04|6043.04|6031.75|6031.75|0
1649404800000|2022-04-08 08:00:00|6041.18|6041.18|6047.2|6047.2|6047.2|6047.2|6037.18|6037.18|0
1649405100000|2022-04-08 08:05:00|6046.91|6046.91|6049.43|6049.43|6049.93|6049.93|6045.26|6045.26|0
1649405400000|2022-04-08 08:10:00|6049.07|6049.07|6046.87|6046.87|6049.61|6049.61|6044.92|6044.92|0
1649405700000|2022-04-08 08:15:00|6046.49|6046.49|6043.35|6043.35|6050.03|6050.03|6042.45|6042.45|0
1649406000000|2022-04-08 08:20:00|6044.5|6044.5|6049.81|6049.81|6049.81|6049.81|6044.5|6044.5|0
1649406300000|2022-04-08 08:25:00|6049.45|6049.45|6044.88|6044.88|6052.13|6052.13|6044.53|6044.53|0
1649406600000|2022-04-08 08:30:00|6044.7|6044.7|6039.51|6039.51|6045.19|6045.19|6037.1|6037.1|0
1649406900000|2022-04-08 08:35:00|6039.13|6039.13|6044.3|6044.3|6046.13|6046.13|6039.13|6039.13|0
1649407200000|2022-04-08 08:40:00|6043.95|6043.95|6047.58|6047.58|6049.25|6049.25|6043.95|6043.95|0
1649407500000|2022-04-08 08:45:00|6047.9|6047.9|6049.46|6049.46|6052.56|6052.56|6047.9|6047.9|0
1649407800000|2022-04-08 08:50:00|6048.75|6048.75|6040.59|6040.59|6049.11|6049.11|6040.59|6040.59|0
1649408100000|2022-04-08 08:55:00|6040.27|6040.27|6026.49|6026.49|6040.27|6040.27|6026.49|6026.49|0
1649408400000|2022-04-08 09:00:00|6025.85|6025.85|6016.57|6016.57|6025.85|6025.85|6012.56|6012.56|0
1649408700000|2022-04-08 09:05:00|6016.21|6016.21|6018.15|6018.15|6018.86|6018.86|6015.35|6015.35|0
1649409000000|2022-04-08 09:10:00|6017.79|6017.79|6022.69|6022.69|6024.48|6024.48|6017.05|6017.05|0
1649409300000|2022-04-08 09:15:00|6023.18|6023.18|6027.24|6027.24|6027.24|6027.24|6021.32|6021.32|0
1649409600000|2022-04-08 09:20:00|6026.95|6026.95|6020.95|6020.95|6028.09|6028.09|6019.99|6019.99|0
1649409900000|2022-04-08 09:25:00|6020.45|6020.45|6024.35|6024.35|6024.35|6024.35|6020.45|6020.45|0
1649410200000|2022-04-08 09:30:00|6024.7|6024.7|6029.28|6029.28|6031.73|6031.73|6024.7|6024.7|0
1649410500000|2022-04-08 09:35:00|6029.66|6029.66|6030.68|6030.68|6031.75|6031.75|6026.43|6026.43|0
1649410800000|2022-04-08 09:40:00|6030.32|6030.32|6031.43|6031.43|6031.43|6031.43|6027.82|6027.82|0
1649411100000|2022-04-08 09:45:00|6031.72|6031.72|6034.15|6034.15|6034.15|6034.15|6031.72|6031.72|0
1649411400000|2022-04-08 09:50:00|6034.51|6034.51|6036.7|6036.7|6037.64|6037.64|6033.27|6033.27|0
1649411700000|2022-04-08 09:55:00|6037.08|6037.08|6039.06|6039.06|6039.76|6039.76|6036.93|6036.93|0
1649412000000|2022-04-08 10:00:00|6038.7|6038.7|6035.86|6035.86|6039.46|6039.46|6035.7|6035.7|0
1649412300000|2022-04-08 10:05:00|6035.51|6035.51|6035.26|6035.26|6035.9|6035.9|6033.52|6033.52|0
1649412600000|2022-04-08 10:10:00|6034.9|6034.9|6027.23|6027.23|6037.19|6037.19|6027.23|6027.23|0
1649412900000|2022-04-08 10:15:00|6025.7|6025.7|6023.89|6023.89|6033.15|6033.15|6023.89|6023.89|0
1649413200000|2022-04-08 10:20:00|6023.6|6023.6|6022.34|6022.34|6024.63|6024.63|6020.6|6020.6|0
1649413500000|2022-04-08 10:25:00|6021.98|6021.98|6027.33|6027.33|6027.33|6027.33|6021.52|6021.52|0
1649413800000|2022-04-08 10:30:00|6026.69|6026.69|6024.94|6024.94|6027.06|6027.06|6024.66|6024.66|0
1649414100000|2022-04-08 10:35:00|6024.37|6024.37|6022.61|6022.61|6024.37|6024.37|6020.63|6020.63|0
1649414400000|2022-04-08 10:40:00|6022.25|6022.25|6025.11|6025.11|6025.47|6025.47|6021.68|6021.68|0
1649414700000|2022-04-08 10:45:00|6025.47|6025.47|6026.13|6026.13|6026.6|6026.6|6022.3|6022.3|0
1649415000000|2022-04-08 10:50:00|6026.42|6026.42|6028.12|6028.12|6028.39|6028.39|6026.42|6026.42|0
1649415300000|2022-04-08 10:55:00|6028.61|6028.61|6029.53|6029.53|6030.25|6030.25|6026.67|6026.67|0
1649415600000|2022-04-08 11:00:00|6029.18|6029.18|6038.69|6038.69|6038.69|6038.69|6028.82|6028.82|0
1649415900000|2022-04-08 11:05:00|6039.41|6039.41|6040.75|6040.75|6041.04|6041.04|6038.15|6038.15|0
1649416200000|2022-04-08 11:10:00|6040.18|6040.18|6039.76|6039.76|6040.47|6040.47|6037.73|6037.73|0
1649416500000|2022-04-08 11:15:00|6040.05|6040.05|6042.3|6042.3|6042.4|6042.4|6039.44|6039.44|0
1649416800000|2022-04-08 11:20:00|6042.65|6042.65|6038.34|6038.34|6043.48|6043.48|6038.15|6038.15|0
1649417100000|2022-04-08 11:25:00|6038.13|6038.13|6036.9|6036.9|6038.13|6038.13|6036.58|6036.58|0
1649417400000|2022-04-08 11:30:00|6036.19|6036.19|6036.65|6036.65|6037.05|6037.05|6035.51|6035.51|0
1649417700000|2022-04-08 11:35:00|6036.46|6036.46|6036|6036|6036.89|6036.89|6035.04|6035.04|0
1649418000000|2022-04-08 11:40:00|6035.64|6035.64|6035.04|6035.04|6035.84|6035.84|6033.6|6033.6|0
1649418300000|2022-04-08 11:45:00|6034.72|6034.72|6033.61|6033.61|6036.74|6036.74|6033.25|6033.25|0
1649418600000|2022-04-08 11:50:00|6033.4|6033.4|6027.99|6027.99|6033.4|6033.4|6027.99|6027.99|0
1649418900000|2022-04-08 11:55:00|6027.63|6027.63|6020.29|6020.29|6027.71|6027.71|6019.63|6019.63|0
1649419200000|2022-04-08 12:00:00|6020.61|6020.61|6017.81|6017.81|6020.77|6020.77|6015.48|6015.48|0
1649419500000|2022-04-08 12:05:00|6017.17|6017.17|6015.39|6015.39|6017.91|6017.91|6015.04|6015.04|0
1649419800000|2022-04-08 12:10:00|6015.75|6015.75|6018.57|6018.57|6019.07|6019.07|6015.75|6015.75|0
1649420100000|2022-04-08 12:15:00|6018.07|6018.07|6025.78|6025.78|6025.78|6025.78|6018.07|6018.07|0
1649420400000|2022-04-08 12:20:00|6026.06|6026.06|6028.32|6028.32|6028.32|6028.32|6025.89|6025.89|0
1649420700000|2022-04-08 12:25:00|6028|6028|6026.34|6026.34|6028.83|6028.83|6024.63|6024.63|0
1649421000000|2022-04-08 12:30:00|6026.05|6026.05|6028.69|6028.69|6028.69|6028.69|6025.42|6025.42|0
1649421300000|2022-04-08 12:35:00|6028.5|6028.5|6031.01|6031.01|6032.91|6032.91|6028.48|6028.48|0
1649421600000|2022-04-08 12:40:00|6030.52|6030.52|6025.39|6025.39|6030.52|6030.52|6025.39|6025.39|0
1649421900000|2022-04-08 12:45:00|6025.03|6025.03|6024.22|6024.22|6028.74|6028.74|6024.22|6024.22|0
1649422200000|2022-04-08 12:50:00|6023.58|6023.58|6019.67|6019.67|6023.58|6023.58|6019.67|6019.67|0
1649422500000|2022-04-08 12:55:00|6020.03|6020.03|6014.24|6014.24|6020.03|6020.03|6013.3|6013.3|0
1649422800000|2022-04-08 13:00:00|6013.52|6013.52|6009.55|6009.55|6013.88|6013.88|6008.83|6008.83|0
1649423100000|2022-04-08 13:05:00|6008.83|6008.83|6005.23|6005.23|6009.19|6009.19|6004.74|6004.74|0
1649423400000|2022-04-08 13:10:00|6005.52|6005.52|6006.13|6006.13|6006.42|6006.42|6002.92|6002.92|0
1649423700000|2022-04-08 13:15:00|6005.37|6005.37|6008.21|6008.21|6008.73|6008.73|6005.37|6005.37|0
1649424000000|2022-04-08 13:20:00|6007.85|6007.85|6008.2|6008.2|6010.92|6010.92|6006.92|6006.92|0
1649424300000|2022-04-08 13:25:00|6007.84|6007.84|6003.54|6003.54|6008.92|6008.92|6003.54|6003.54|0
1649424600000|2022-04-08 13:30:00|6003.04|6003.04|5998.97|5998.97|6003.12|6003.12|5993.79|5993.79|0
1649424900000|2022-04-08 13:35:00|5999.32|5999.32|5999.38|5999.38|6002.41|6002.41|5997.34|5997.34|0
1649425200000|2022-04-08 13:40:00|5999.03|5999.03|5999.84|5999.84|6002.13|6002.13|5998.16|5998.16|0
1649425500000|2022-04-08 13:45:00|6000.12|6000.12|5997.67|5997.67|6004.4|6004.4|5996.17|5996.17|0
1649425800000|2022-04-08 13:50:00|5997.31|5997.31|5993.07|5993.07|5998.91|5998.91|5991.53|5991.53|0
1649426100000|2022-04-08 13:55:00|5993.36|5993.36|5992.11|5992.11|5995.85|5995.85|5990.09|5990.09|0
1649426400000|2022-04-08 14:00:00|5991.8|5991.8|5997.47|5997.47|5997.47|5997.47|5988.31|5988.31|0
1649426700000|2022-04-08 14:05:00|5998.62|5998.62|6004.5|6004.5|6005.63|6005.63|5995.3|5995.3|0
1649427000000|2022-04-08 14:10:00|6004.18|6004.18|5992.07|5992.07|6004.18|6004.18|5991.15|5991.15|0
1649427300000|2022-04-08 14:15:00|5991.71|5991.71|5992.26|5992.26|5993.61|5993.61|5987.06|5987.06|0
1649427600000|2022-04-08 14:20:00|5991.54|5991.54|5994.25|5994.25|5995.26|5995.26|5990.39|5990.39|0
1649427900000|2022-04-08 14:25:00|5994.57|5994.57|6008.02|6008.02|6008.02|6008.02|5994.36|5994.36|0
1649428200000|2022-04-08 14:30:00|6008.31|6008.31|6011.76|6011.76|6015.81|6015.81|6008.02|6008.02|0
1649428500000|2022-04-08 14:35:00|6011.55|6011.55|6020.56|6020.56|6020.56|6020.56|6011.26|6011.26|0
1649428800000|2022-04-08 14:40:00|6020.92|6020.92|6021.5|6021.5|6021.69|6021.69|6016.19|6016.19|0
1649429100000|2022-04-08 14:45:00|6021.86|6021.86|6022.43|6022.43|6024.06|6024.06|6019.81|6019.81|0
1649429400000|2022-04-08 14:50:00|6022.93|6022.93|6032.21|6032.21|6032.59|6032.59|6022.93|6022.93|0
1649429700000|2022-04-08 14:55:00|6031.57|6031.57|6035.92|6035.92|6036.16|6036.16|6028.46|6028.46|0
1649430000000|2022-04-08 15:00:00|6035.56|6035.56|6038.07|6038.07|6039.21|6039.21|6034.75|6034.75|0
1649430300000|2022-04-08 15:05:00|6038.7|6038.7|6035.78|6035.78|6042.99|6042.99|6035.78|6035.78|0
1649430600000|2022-04-08 15:10:00|6035.42|6035.42|6037.17|6037.17|6037.17|6037.17|6033.79|6033.79|0
1649430900000|2022-04-08 15:15:00|6037.46|6037.46|6033.46|6033.46|6039.34|6039.34|6033.46|6033.46|0
1649431200000|2022-04-08 15:20:00|6033.65|6033.65|6033.24|6033.24|6034.13|6034.13|6029.84|6029.84|0
1649431500000|2022-04-08 15:25:00|6033.6|6033.6|6032.84|6032.84|6036.38|6036.38|6025.55|6025.55|0
1649661300000|2022-04-11 07:15:00|5992.24|5992.24|5997.3|5997.3|6004.02|6004.02|5989.21|5989.21|0
1649661600000|2022-04-11 07:20:00|5997.62|5997.62|6020.59|6020.59|6021.34|6021.34|5997.22|5997.22|0
1649661900000|2022-04-11 07:25:00|6022.02|6022.02|6057.4|6057.4|6057.7|6057.7|6019.89|6019.89|0
1649662200000|2022-04-11 07:30:00|6058.67|6058.67|6039.83|6039.83|6061.78|6061.78|6037.61|6037.61|0
1649662500000|2022-04-11 07:35:00|6040.82|6040.82|6066.74|6066.74|6066.74|6066.74|6040.82|6040.82|0
1649662800000|2022-04-11 07:40:00|6068.16|6068.16|6056.61|6056.61|6069.17|6069.17|6054.8|6054.8|0
1649663100000|2022-04-11 07:45:00|6057.6|6057.6|6065.24|6065.24|6068.01|6068.01|6054.27|6054.27|0
1649663400000|2022-04-11 07:50:00|6064.88|6064.88|6057.09|6057.09|6066.73|6066.73|6056.02|6056.02|0
1649663700000|2022-04-11 07:55:00|6057.46|6057.46|6049.55|6049.55|6057.96|6057.96|6047.16|6047.16|0
1649664000000|2022-04-11 08:00:00|6049.87|6049.87|6036.63|6036.63|6053.51|6053.51|6036.63|6036.63|0
1649664300000|2022-04-11 08:05:00|6035.9|6035.9|6035.36|6035.36|6038.72|6038.72|6034.02|6034.02|0
1649664600000|2022-04-11 08:10:00|6034.41|6034.41|6033.23|6033.23|6035.04|6035.04|6031.47|6031.47|0
1649664900000|2022-04-11 08:15:00|6033.95|6033.95|6031.36|6031.36|6039.34|6039.34|6030.08|6030.08|0
1649665200000|2022-04-11 08:20:00|6031|6031|6026.79|6026.79|6031|6031|6021.43|6021.43|0
1649665500000|2022-04-11 08:25:00|6026.5|6026.5|6027.79|6027.79|6029.53|6029.53|6026.31|6026.31|0
1649665800000|2022-04-11 08:30:00|6028.28|6028.28|6035.73|6035.73|6036.66|6036.66|6028.28|6028.28|0
1649666100000|2022-04-11 08:35:00|6036.88|6036.88|6045.39|6045.39|6045.39|6045.39|6036.17|6036.17|0
1649666400000|2022-04-11 08:40:00|6045.75|6045.75|6046.01|6046.01|6048.32|6048.32|6044.8|6044.8|0
1649666700000|2022-04-11 08:45:00|6048|6048|6050.41|6050.41|6050.78|6050.78|6047.04|6047.04|0
1649667000000|2022-04-11 08:50:00|6050.09|6050.09|6051.28|6051.28|6051.89|6051.89|6046.35|6046.35|0
1649667300000|2022-04-11 08:55:00|6050.93|6050.93|6045.61|6045.61|6051.71|6051.71|6045.61|6045.61|0
1649667600000|2022-04-11 09:00:00|6045.82|6045.82|6049.76|6049.76|6049.76|6049.76|6043.47|6043.47|0
1649667900000|2022-04-11 09:05:00|6050.11|6050.11|6044.8|6044.8|6050.11|6050.11|6044.48|6044.48|0
1649668200000|2022-04-11 09:10:00|6043.81|6043.81|6042.77|6042.77|6047.65|6047.65|6041.7|6041.7|0
1649668500000|2022-04-11 09:15:00|6043.06|6043.06|6048.05|6048.05|6048.05|6048.05|6042.51|6042.51|0
1649668800000|2022-04-11 09:20:00|6047.76|6047.76|6050.24|6050.24|6050.57|6050.57|6047.76|6047.76|0
1649669100000|2022-04-11 09:25:00|6050.6|6050.6|6052.27|6052.27|6052.41|6052.41|6049.94|6049.94|0
1649669400000|2022-04-11 09:30:00|6050.43|6050.43|6046.77|6046.77|6050.75|6050.75|6046.77|6046.77|0
1649669700000|2022-04-11 09:35:00|6046.56|6046.56|6049|6049|6050.09|6050.09|6045.45|6045.45|0
1649670000000|2022-04-11 09:40:00|6049.28|6049.28|6043.82|6043.82|6049.28|6049.28|6043.63|6043.63|0
1649670300000|2022-04-11 09:45:00|6044.32|6044.32|6047.88|6047.88|6060.65|6060.65|6043.96|6043.96|0
1649670600000|2022-04-11 09:50:00|6048.24|6048.24|6051.01|6051.01|6051.01|6051.01|6048.02|6048.02|0
1649670900000|2022-04-11 09:55:00|6051.3|6051.3|6052.61|6052.61|6052.61|6052.61|6050.12|6050.12|0
1649671200000|2022-04-11 10:00:00|6052.97|6052.97|6060.64|6060.64|6060.64|6060.64|6052.97|6052.97|0
1649671500000|2022-04-11 10:05:00|6060.28|6060.28|6060.15|6060.15|6060.51|6060.51|6057.65|6057.65|0
1649671800000|2022-04-11 10:10:00|6059.65|6059.65|6049.47|6049.47|6060.36|6060.36|6049.47|6049.47|0
1649672100000|2022-04-11 10:15:00|6049.75|6049.75|6052.38|6052.38|6052.38|6052.38|6048.51|6048.51|0
1649672400000|2022-04-11 10:20:00|6052.1|6052.1|6055.82|6055.82|6056.18|6056.18|6050.74|6050.74|0
1649672700000|2022-04-11 10:25:00|6056.18|6056.18|6052.43|6052.43|6056.18|6056.18|6052.43|6052.43|0
1649673000000|2022-04-11 10:30:00|6053.15|6053.15|6053.82|6053.82|6057.35|6057.35|6053.15|6053.15|0
1649673300000|2022-04-11 10:35:00|6053.53|6053.53|6051.49|6051.49|6054.21|6054.21|6051.04|6051.04|0
1649673600000|2022-04-11 10:40:00|6050.99|6050.99|6050.48|6050.48|6053.46|6053.46|6050.42|6050.42|0
1649673900000|2022-04-11 10:45:00|6049.99|6049.99|6053.53|6053.53|6054.1|6054.1|6049.58|6049.58|0
1649674200000|2022-04-11 10:50:00|6053.21|6053.21|6054.17|6054.17|6054.52|6054.52|6052.03|6052.03|0
1649674500000|2022-04-11 10:55:00|6054.52|6054.52|6056.24|6056.24|6056.24|6056.24|6054.43|6054.43|0
1649674800000|2022-04-11 11:00:00|6055.53|6055.53|6055.73|6055.73|6057.12|6057.12|6053.18|6053.18|0
1649675100000|2022-04-11 11:05:00|6055.41|6055.41|6061.89|6061.89|6061.89|6061.89|6055.41|6055.41|0
1649675400000|2022-04-11 11:10:00|6062.25|6062.25|6058.63|6058.63|6065.65|6065.65|6058.63|6058.63|0
1649675700000|2022-04-11 11:15:00|6058.14|6058.14|6058.49|6058.49|6060.56|6060.56|6055.46|6055.46|0
1649676000000|2022-04-11 11:20:00|6058.87|6058.87|6064.1|6064.1|6064.1|6064.1|6058.87|6058.87|0
1649676300000|2022-04-11 11:25:00|6063.91|6063.91|6066.24|6066.24|6066.24|6066.24|6060.49|6060.49|0
1649676600000|2022-04-11 11:30:00|6065.88|6065.88|6067.22|6067.22|6067.58|6067.58|6064.23|6064.23|0
1649676900000|2022-04-11 11:35:00|6067.6|6067.6|6064.01|6064.01|6069.12|6069.12|6063.56|6063.56|0
1649677200000|2022-04-11 11:40:00|6062.58|6062.58|6060.25|6060.25|6063.4|6063.4|6059.12|6059.12|0
1649677500000|2022-04-11 11:45:00|6060.57|6060.57|6066.44|6066.44|6066.44|6066.44|6060.57|6060.57|0
1649677800000|2022-04-11 11:50:00|6066.63|6066.63|6069.34|6069.34|6069.62|6069.62|6066.63|6066.63|0
1649678100000|2022-04-11 11:55:00|6068.63|6068.63|6065.95|6065.95|6068.63|6068.63|6063.11|6063.11|0
1649678400000|2022-04-11 12:00:00|6066.14|6066.14|6068.62|6068.62|6071.44|6071.44|6066.14|6066.14|0
1649678700000|2022-04-11 12:05:00|6068.26|6068.26|6059.97|6059.97|6068.98|6068.98|6059.97|6059.97|0
1649679000000|2022-04-11 12:10:00|6059.25|6059.25|6059.59|6059.59|6060.59|6060.59|6055.7|6055.7|0
1649679300000|2022-04-11 12:15:00|6059.31|6059.31|6060.02|6060.02|6060.02|6060.02|6057.4|6057.4|0
1649679600000|2022-04-11 12:20:00|6060.38|6060.38|6061.82|6061.82|6064.26|6064.26|6060.31|6060.31|0
1649679900000|2022-04-11 12:25:00|6062.18|6062.18|6062.09|6062.09|6063.97|6063.97|6061.23|6061.23|0
1649680200000|2022-04-11 12:30:00|6061.38|6061.38|6063.84|6063.84|6066.27|6066.27|6061.38|6061.38|0
1649680500000|2022-04-11 12:35:00|6065.75|6065.75|6066.68|6066.68|6067.4|6067.4|6064.99|6064.99|0
1649680800000|2022-04-11 12:40:00|6066.33|6066.33|6069.3|6069.3|6069.56|6069.56|6065.4|6065.4|0
1649681100000|2022-04-11 12:45:00|6069.59|6069.59|6073.48|6073.48|6073.98|6073.98|6069.59|6069.59|0
1649681400000|2022-04-11 12:50:00|6073.67|6073.67|6075.92|6075.92|6077.16|6077.16|6073.67|6073.67|0
1649681700000|2022-04-11 12:55:00|6075.42|6075.42|6078.54|6078.54|6078.86|6078.86|6073.78|6073.78|0
1649682000000|2022-04-11 13:00:00|6077.83|6077.83|6075.61|6075.61|6078.86|6078.86|6074.03|6074.03|0
1649682300000|2022-04-11 13:05:00|6074.9|6074.9|6077.13|6077.13|6077.24|6077.24|6074.72|6074.72|0
1649682600000|2022-04-11 13:10:00|6076.74|6076.74|6078.81|6078.81|6079.59|6079.59|6074.87|6074.87|0
1649682900000|2022-04-11 13:15:00|6079|6079|6083.44|6083.44|6084.4|6084.4|6078.13|6078.13|0
1649683200000|2022-04-11 13:20:00|6083.08|6083.08|6081.6|6081.6|6083.48|6083.48|6080.35|6080.35|0
1649683500000|2022-04-11 13:25:00|6081.95|6081.95|6078.84|6078.84|6081.95|6081.95|6078.35|6078.35|0
1649683800000|2022-04-11 13:30:00|6079.13|6079.13|6078.31|6078.31|6104.33|6104.33|6077.1|6077.1|0
1649684100000|2022-04-11 13:35:00|6078.13|6078.13|6080.1|6080.1|6091.91|6091.91|6078.13|6078.13|0
1649684400000|2022-04-11 13:40:00|6080.46|6080.46|6099.77|6099.77|6100.6|6100.6|6078.9|6078.9|0
1649684700000|2022-04-11 13:45:00|6099.96|6099.96|6107.97|6107.97|6110.98|6110.98|6099.85|6099.85|0
1649685000000|2022-04-11 13:50:00|6107.65|6107.65|6105.45|6105.45|6111.44|6111.44|6102.72|6102.72|0
1649685300000|2022-04-11 13:55:00|6105.74|6105.74|6108.45|6108.45|6108.45|6108.45|6103.95|6103.95|0
1649685600000|2022-04-11 14:00:00|6109.21|6109.21|6103.2|6103.2|6114.77|6114.77|6103.2|6103.2|0
1649685900000|2022-04-11 14:05:00|6102.33|6102.33|6117.67|6117.67|6119.88|6119.88|6099.89|6099.89|0
1649686200000|2022-04-11 14:10:00|6116.9|6116.9|6118.6|6118.6|6120.17|6120.17|6115.56|6115.56|0
1649686500000|2022-04-11 14:15:00|6119.27|6119.27|6107.79|6107.79|6127.32|6127.32|6107.01|6107.01|0
1649686800000|2022-04-11 14:20:00|6108.87|6108.87|6108.86|6108.86|6114.81|6114.81|6108.12|6108.12|0
1649687100000|2022-04-11 14:25:00|6109.36|6109.36|6095.55|6095.55|6109.36|6109.36|6091.59|6091.59|0
1649687400000|2022-04-11 14:30:00|6094.84|6094.84|6100.2|6100.2|6101.34|6101.34|6094.52|6094.52|0
1649687700000|2022-04-11 14:35:00|6100.01|6100.01|6097.86|6097.86|6102.12|6102.12|6097.86|6097.86|0
1649688000000|2022-04-11 14:40:00|6097.22|6097.22|6087.82|6087.82|6097.22|6097.22|6087.06|6087.06|0
1649688300000|2022-04-11 14:45:00|6088.11|6088.11|6086.63|6086.63|6089.58|6089.58|6084.51|6084.51|0
1649688600000|2022-04-11 14:50:00|6086.28|6086.28|6078.86|6078.86|6086.28|6086.28|6078.72|6078.72|0
1649688900000|2022-04-11 14:55:00|6078.51|6078.51|6076.03|6076.03|6079.73|6079.73|6072.78|6072.78|0
1649689200000|2022-04-11 15:00:00|6075.67|6075.67|6062.4|6062.4|6076.86|6076.86|6061.7|6061.7|0
1649689500000|2022-04-11 15:05:00|6062.02|6062.02|6054.87|6054.87|6063.55|6063.55|6052.38|6052.38|0
1649689800000|2022-04-11 15:10:00|6054.49|6054.49|6046.69|6046.69|6056.46|6056.46|6044.38|6044.38|0
1649690100000|2022-04-11 15:15:00|6047.05|6047.05|6052.28|6052.28|6053.78|6053.78|6046.35|6046.35|0
1649690400000|2022-04-11 15:20:00|6051.92|6051.92|6047.69|6047.69|6052.03|6052.03|6046.98|6046.98|0
1649690700000|2022-04-11 15:25:00|6047.31|6047.31|6046.88|6046.88|6053.53|6053.53|6046.53|6046.53|0
1649747700000|2022-04-12 07:15:00|5993.08|5993.08|5988.57|5988.57|5994.86|5994.86|5984.73|5984.73|0
1649748000000|2022-04-12 07:20:00|5989.28|5989.28|5999.69|5999.69|6002.36|6002.36|5989.28|5989.28|0
1649748300000|2022-04-12 07:25:00|5998.69|5998.69|6011.75|6011.75|6016.66|6016.66|5998.41|5998.41|0
1649748600000|2022-04-12 07:30:00|6012.45|6012.45|5986.62|5986.62|6012.95|6012.95|5983.44|5983.44|0
1649748900000|2022-04-12 07:35:00|5986.99|5986.99|5982.98|5982.98|5987.92|5987.92|5979.57|5979.57|0
1649749200000|2022-04-12 07:40:00|5983.17|5983.17|5982.21|5982.21|5986.8|5986.8|5982.21|5982.21|0
1649749500000|2022-04-12 07:45:00|5982.49|5982.49|5996|5996|5996|5996|5982.49|5982.49|0
1649749800000|2022-04-12 07:50:00|5995.65|5995.65|6012.26|6012.26|6014.29|6014.29|5994.08|5994.08|0
1649750100000|2022-04-12 07:55:00|6011.9|6011.9|6011.49|6011.49|6014.42|6014.42|6007.69|6007.69|0
1649750400000|2022-04-12 08:00:00|6010.85|6010.85|6009.69|6009.69|6012.09|6012.09|6007.51|6007.51|0
1649750700000|2022-04-12 08:05:00|6010.04|6010.04|6008.17|6008.17|6012.07|6012.07|6002.61|6002.61|0
1649751000000|2022-04-12 08:10:00|6009.59|6009.59|6015.36|6015.36|6016.26|6016.26|6009.59|6009.59|0
1649751300000|2022-04-12 08:15:00|6015.72|6015.72|6015.9|6015.9|6018.28|6018.28|6015.01|6015.01|0
1649751600000|2022-04-12 08:20:00|6016.54|6016.54|6019.92|6019.92|6019.92|6019.92|6016.54|6016.54|0
1649751900000|2022-04-12 08:25:00|6020.28|6020.28|6020.24|6020.24|6021.24|6021.24|6015.67|6015.67|0
1649752200000|2022-04-12 08:30:00|6020.73|6020.73|6027.03|6027.03|6027.35|6027.35|6017.38|6017.38|0
1649752500000|2022-04-12 08:35:00|6026.04|6026.04|6033.99|6033.99|6034.01|6034.01|6026.04|6026.04|0
1649752800000|2022-04-12 08:40:00|6035.06|6035.06|6036.81|6036.81|6039.2|6039.2|6035.06|6035.06|0
1649753100000|2022-04-12 08:45:00|6037.13|6037.13|6037.25|6037.25|6039.41|6039.41|6035.19|6035.19|0
1649753400000|2022-04-12 08:50:00|6036.89|6036.89|6053.73|6053.73|6055.08|6055.08|6036.89|6036.89|0
1649753700000|2022-04-12 08:55:00|6053.36|6053.36|6046.84|6046.84|6053.36|6053.36|6046.59|6046.59|0
1649754000000|2022-04-12 09:00:00|6047.19|6047.19|6048.39|6048.39|6053.42|6053.42|6047.19|6047.19|0
1649754300000|2022-04-12 09:05:00|6048.03|6048.03|6058.56|6058.56|6060.05|6060.05|6047.54|6047.54|0
1649754600000|2022-04-12 09:10:00|6057.51|6057.51|6048.3|6048.3|6057.51|6057.51|6046.68|6046.68|0
1649754900000|2022-04-12 09:15:00|6048.66|6048.66|6048.14|6048.14|6050.8|6050.8|6048.14|6048.14|0
1649755200000|2022-04-12 09:20:00|6047.43|6047.43|6046.22|6046.22|6047.43|6047.43|6042.13|6042.13|0
1649755500000|2022-04-12 09:25:00|6045.5|6045.5|6044.68|6044.68|6046.98|6046.98|6044.68|6044.68|0
1649755800000|2022-04-12 09:30:00|6043.61|6043.61|6044.75|6044.75|6045.42|6045.42|6040.74|6040.74|0
1649756100000|2022-04-12 09:35:00|6044.03|6044.03|6042.63|6042.63|6044.03|6044.03|6041.49|6041.49|0
1649756400000|2022-04-12 09:40:00|6041.63|6041.63|6042.79|6042.79|6042.98|6042.98|6040.64|6040.64|0
1649756700000|2022-04-12 09:45:00|6043.94|6043.94|6041.98|6041.98|6044.65|6044.65|6041.98|6041.98|0
1649757000000|2022-04-12 09:50:00|6041.62|6041.62|6035.25|6035.25|6043.67|6043.67|6035.25|6035.25|0
1649757300000|2022-04-12 09:55:00|6035.82|6035.82|6034.48|6034.48|6035.82|6035.82|6032.98|6032.98|0
1649757600000|2022-04-12 10:00:00|6034.1|6034.1|6029.94|6029.94|6034.1|6034.1|6029.94|6029.94|0
1649757900000|2022-04-12 10:05:00|6029.66|6029.66|6032|6032|6032.24|6032.24|6029.07|6029.07|0
1649758200000|2022-04-12 10:10:00|6031.64|6031.64|6036.7|6036.7|6038.29|6038.29|6030.31|6030.31|0
1649758500000|2022-04-12 10:15:00|6036.32|6036.32|6030.55|6030.55|6037.36|6037.36|6030.55|6030.55|0
1649758800000|2022-04-12 10:20:00|6029.84|6029.84|6026.92|6026.92|6029.84|6029.84|6026.45|6026.45|0
1649759100000|2022-04-12 10:25:00|6026.43|6026.43|6023.95|6023.95|6026.43|6026.43|6021.99|6021.99|0
1649759400000|2022-04-12 10:30:00|6023.63|6023.63|6025.5|6025.5|6025.5|6025.5|6023.05|6023.05|0
1649759700000|2022-04-12 10:35:00|6026.21|6026.21|6029.47|6029.47|6037.81|6037.81|6026.2|6026.2|0
1649760000000|2022-04-12 10:40:00|6029.09|6029.09|6027.49|6027.49|6029.87|6029.87|6025.79|6025.79|0
1649760300000|2022-04-12 10:45:00|6027.31|6027.31|6026.53|6026.53|6027.31|6027.31|6023.66|6023.66|0
1649760600000|2022-04-12 10:50:00|6026.03|6026.03|6026.97|6026.97|6027.51|6027.51|6026.03|6026.03|0
1649760900000|2022-04-12 10:55:00|6026.78|6026.78|6021.56|6021.56|6026.97|6026.97|6021.56|6021.56|0
1649761200000|2022-04-12 11:00:00|6021.21|6021.21|6024.09|6024.09|6024.96|6024.96|6020.49|6020.49|0
1649761500000|2022-04-12 11:05:00|6024.44|6024.44|6025.46|6025.46|6026.42|6026.42|6024.09|6024.09|0
1649761800000|2022-04-12 11:10:00|6025.82|6025.82|6027.77|6027.77|6028.09|6028.09|6025.82|6025.82|0
1649762100000|2022-04-12 11:15:00|6027.45|6027.45|6027.31|6027.31|6027.45|6027.45|6025.33|6025.33|0
1649762400000|2022-04-12 11:20:00|6026.36|6026.36|6028.32|6028.32|6028.98|6028.98|6026.36|6026.36|0
1649762700000|2022-04-12 11:25:00|6027.96|6027.96|6034|6034|6034.21|6034.21|6027.7|6027.7|0
1649763000000|2022-04-12 11:30:00|6033.81|6033.81|6033.09|6033.09|6034.27|6034.27|6031.56|6031.56|0
1649763300000|2022-04-12 11:35:00|6033.59|6033.59|6033.16|6033.16|6034.8|6034.8|6032.67|6032.67|0
1649763600000|2022-04-12 11:40:00|6032.79|6032.79|6029.16|6029.16|6032.79|6032.79|6029.13|6029.13|0
1649763900000|2022-04-12 11:45:00|6029.53|6029.53|6029.46|6029.46|6029.89|6029.89|6027.88|6027.88|0
1649764200000|2022-04-12 11:50:00|6028.89|6028.89|6024.68|6024.68|6028.89|6028.89|6024.21|6024.21|0
1649764500000|2022-04-12 11:55:00|6024.32|6024.32|6025.59|6025.59|6025.59|6025.59|6023.89|6023.89|0
1649764800000|2022-04-12 12:00:00|6025.3|6025.3|6015.68|6015.68|6025.51|6025.51|6014.44|6014.44|0
1649765100000|2022-04-12 12:05:00|6016.25|6016.25|6021.24|6021.24|6021.24|6021.24|6016.25|6016.25|0
1649765400000|2022-04-12 12:10:00|6021.56|6021.56|6019.75|6019.75|6022.11|6022.11|6018.68|6018.68|0
1649765700000|2022-04-12 12:15:00|6019.53|6019.53|6023.95|6023.95|6024.3|6024.3|6019.53|6019.53|0
1649766000000|2022-04-12 12:20:00|6023.59|6023.59|6023.73|6023.73|6024.89|6024.89|6022.9|6022.9|0
1649766300000|2022-04-12 12:25:00|6023.01|6023.01|6017.53|6017.53|6023.01|6023.01|6017.53|6017.53|0
1649766600000|2022-04-12 12:30:00|6018.03|6018.03|6025|6025|6082.93|6082.93|6018.03|6018.03|0
1649766900000|2022-04-12 12:35:00|6025.19|6025.19|6026.36|6026.36|6027.85|6027.85|6024.27|6024.27|0
1649767200000|2022-04-12 12:40:00|6026.71|6026.71|6034.09|6034.09|6038.43|6038.43|6026.71|6026.71|0
1649767500000|2022-04-12 12:45:00|6034.47|6034.47|6045.19|6045.19|6045.55|6045.55|6034.47|6034.47|0
1649767800000|2022-04-12 12:50:00|6046.72|6046.72|6050.45|6050.45|6053.65|6053.65|6045.44|6045.44|0
1649768100000|2022-04-12 12:55:00|6049.95|6049.95|6047.68|6047.68|6051.48|6051.48|6045.88|6045.88|0
1649768400000|2022-04-12 13:00:00|6046.54|6046.54|6046.83|6046.83|6047.21|6047.21|6040.66|6040.66|0
1649768700000|2022-04-12 13:05:00|6047.15|6047.15|6033.25|6033.25|6047.15|6047.15|6027.63|6027.63|0
1649769000000|2022-04-12 13:10:00|6032.26|6032.26|6025.32|6025.32|6032.28|6032.28|6025.14|6025.14|0
1649769300000|2022-04-12 13:15:00|6025.82|6025.82|6027.33|6027.33|6028.98|6028.98|6024.13|6024.13|0
1649769600000|2022-04-12 13:20:00|6027.71|6027.71|6024.02|6024.02|6028.75|6028.75|6023.66|6023.66|0
1649769900000|2022-04-12 13:25:00|6024.51|6024.51|6022.95|6022.95|6027.43|6027.43|6022.95|6022.95|0
1649770200000|2022-04-12 13:30:00|6022.59|6022.59|6009.69|6009.69|6022.59|6022.59|6007.43|6007.43|0
1649770500000|2022-04-12 13:35:00|6010.01|6010.01|6018.57|6018.57|6020.57|6020.57|6007.29|6007.29|0
1649770800000|2022-04-12 13:40:00|6019.29|6019.29|6020.18|6020.18|6022.15|6022.15|6014.5|6014.5|0
1649771100000|2022-04-12 13:45:00|6020|6020|6031.3|6031.3|6036.44|6036.44|6020|6020|0
1649771400000|2022-04-12 13:50:00|6030.94|6030.94|6041.47|6041.47|6042.42|6042.42|6030.58|6030.58|0
1649771700000|2022-04-12 13:55:00|6040.83|6040.83|6041.56|6041.56|6045.44|6045.44|6039.67|6039.67|0
1649772000000|2022-04-12 14:00:00|6041.27|6041.27|6043.97|6043.97|6044.15|6044.15|6038.17|6038.17|0
1649772300000|2022-04-12 14:05:00|6043.23|6043.23|6041.35|6041.35|6046.07|6046.07|6040.62|6040.62|0
1649772600000|2022-04-12 14:10:00|6041.63|6041.63|6033.72|6033.72|6043.52|6043.52|6033.72|6033.72|0
1649772900000|2022-04-12 14:15:00|6034.04|6034.04|6029.78|6029.78|6035.71|6035.71|6029.78|6029.78|0
1649773200000|2022-04-12 14:20:00|6029.06|6029.06|6028.83|6028.83|6034.37|6034.37|6027.5|6027.5|0
1649773500000|2022-04-12 14:25:00|6028.12|6028.12|6023.29|6023.29|6031.01|6031.01|6022.79|6022.79|0
1649773800000|2022-04-12 14:30:00|6022.97|6022.97|6015.16|6015.16|6022.97|6022.97|6014.43|6014.43|0
1649774100000|2022-04-12 14:35:00|6014.88|6014.88|6009.41|6009.41|6016.67|6016.67|6007.55|6007.55|0
1649774400000|2022-04-12 14:40:00|6009.23|6009.23|6011.92|6011.92|6012.69|6012.69|6007.8|6007.8|0
1649774700000|2022-04-12 14:45:00|6011.61|6011.61|6006.3|6006.3|6012.92|6012.92|6005.63|6005.63|0
1649775000000|2022-04-12 14:50:00|6005.98|6005.98|6012.17|6012.17|6012.17|6012.17|6002.58|6002.58|0
1649775300000|2022-04-12 14:55:00|6012.54|6012.54|6010.53|6010.53|6013.39|6013.39|6010.53|6010.53|0
1649775600000|2022-04-12 15:00:00|6011.02|6011.02|6010.95|6010.95|6011.61|6011.61|6008.26|6008.26|0
1649775900000|2022-04-12 15:05:00|6011.31|6011.31|6017.35|6017.35|6017.35|6017.35|6011.1|6011.1|0
1649776200000|2022-04-12 15:10:00|6017.71|6017.71|6026.4|6026.4|6026.4|6026.4|6017.71|6017.71|0
1649776500000|2022-04-12 15:15:00|6026.08|6026.08|6032.77|6032.77|6032.77|6032.77|6026.08|6026.08|0
1649776800000|2022-04-12 15:20:00|6033.41|6033.41|6039.51|6039.51|6040.22|6040.22|6033.41|6033.41|0
1649777100000|2022-04-12 15:25:00|6040|6040|6035.69|6035.69|6042.75|6042.75|6033.17|6033.17|0
1649834100000|2022-04-13 07:15:00|6017.35|6017.35|6033.8|6033.8|6033.8|6033.8|6017.16|6017.16|0
1649834400000|2022-04-13 07:20:00|6034.44|6034.44|6035.35|6035.35|6045.79|6045.79|6034.31|6034.31|0
1649834700000|2022-04-13 07:25:00|6034.85|6034.85|6044.82|6044.82|6047.93|6047.93|6034.85|6034.85|0
1649835000000|2022-04-13 07:30:00|6044.5|6044.5|6027.69|6027.69|6044.5|6044.5|6027.45|6027.45|0
1649835300000|2022-04-13 07:35:00|6027.38|6027.38|6021|6021|6028.11|6028.11|6016.46|6016.46|0
1649835600000|2022-04-13 07:40:00|6020.64|6020.64|6028.99|6028.99|6029.48|6029.48|6020.04|6020.04|0
1649835900000|2022-04-13 07:45:00|6028.03|6028.03|6031.13|6031.13|6034.06|6034.06|6028.03|6028.03|0
1649836200000|2022-04-13 07:50:00|6030.37|6030.37|6025.18|6025.18|6031.09|6031.09|6021.68|6021.68|0
1649836500000|2022-04-13 07:55:00|6024.83|6024.83|6021.68|6021.68|6024.83|6024.83|6019.08|6019.08|0
1649836800000|2022-04-13 08:00:00|6021.26|6021.26|6039.97|6039.97|6040.29|6040.29|6021.26|6021.26|0
1649837100000|2022-04-13 08:05:00|6039.62|6039.62|6053.77|6053.77|6055.56|6055.56|6039.62|6039.62|0
1649837400000|2022-04-13 08:10:00|6053.41|6053.41|6042.28|6042.28|6053.41|6053.41|6042.07|6042.07|0
1649837700000|2022-04-13 08:15:00|6041.57|6041.57|6036.13|6036.13|6043.42|6043.42|6036.13|6036.13|0
1649838000000|2022-04-13 08:20:00|6035.63|6035.63|6040.44|6040.44|6040.44|6040.44|6035.44|6035.44|0
1649838300000|2022-04-13 08:25:00|6040.73|6040.73|6043.39|6043.39|6043.77|6043.77|6036.25|6036.25|0
1649838600000|2022-04-13 08:30:00|6043.04|6043.04|6056.31|6056.31|6056.66|6056.66|6043.04|6043.04|0
1649838900000|2022-04-13 08:35:00|6056.02|6056.02|6044.81|6044.81|6056.31|6056.31|6044.81|6044.81|0
1649839200000|2022-04-13 08:40:00|6043.85|6043.85|6048.36|6048.36|6049.85|6049.85|6043.49|6043.49|0
1649839500000|2022-04-13 08:45:00|6048.86|6048.86|6051.15|6051.15|6052.48|6052.48|6046.39|6046.39|0
1649839800000|2022-04-13 08:50:00|6051.44|6051.44|6052.51|6052.51|6052.83|6052.83|6049.38|6049.38|0
1649840100000|2022-04-13 08:55:00|6052.19|6052.19|6050.42|6050.42|6055.37|6055.37|6050.1|6050.1|0
1649840400000|2022-04-13 09:00:00|6051.56|6051.56|6049.81|6049.81|6052.84|6052.84|6049.45|6049.45|0
1649840700000|2022-04-13 09:05:00|6050.31|6050.31|6063.03|6063.03|6063.03|6063.03|6047.12|6047.12|0
1649841000000|2022-04-13 09:10:00|6063.39|6063.39|6066.12|6066.12|6067.42|6067.42|6060.93|6060.93|0
1649841300000|2022-04-13 09:15:00|6065.84|6065.84|6061.29|6061.29|6067.12|6067.12|6061.24|6061.24|0
1649841600000|2022-04-13 09:20:00|6061.61|6061.61|6061.65|6061.65|6063.74|6063.74|6059.82|6059.82|0
1649841900000|2022-04-13 09:25:00|6061.97|6061.97|6063.23|6063.23|6065.4|6065.4|6061.97|6061.97|0
1649842200000|2022-04-13 09:30:00|6062.92|6062.92|6060.94|6060.94|6063.36|6063.36|6058.42|6058.42|0
1649842500000|2022-04-13 09:35:00|6060.3|6060.3|6042.9|6042.9|6060.3|6060.3|6040.04|6040.04|0
1649842800000|2022-04-13 09:40:00|6043.28|6043.28|6044.96|6044.96|6047.17|6047.17|6041.3|6041.3|0
1649843100000|2022-04-13 09:45:00|6043.87|6043.87|6044.6|6044.6|6044.62|6044.62|6041.28|6041.28|0
1649843400000|2022-04-13 09:50:00|6044.03|6044.03|6042.91|6042.91|6044.39|6044.39|6041.35|6041.35|0
1649843700000|2022-04-13 09:55:00|6042.59|6042.59|6040.99|6040.99|6042.69|6042.69|6038.18|6038.18|0
1649844000000|2022-04-13 10:00:00|6041.75|6041.75|6048.91|6048.91|6049.27|6049.27|6038.98|6038.98|0
1649844300000|2022-04-13 10:05:00|6049.2|6049.2|6051.44|6051.44|6053.62|6053.62|6049.2|6049.2|0
1649844600000|2022-04-13 10:10:00|6051.24|6051.24|6052.2|6052.2|6052.8|6052.8|6051.24|6051.24|0
1649844900000|2022-04-13 10:15:00|6052.52|6052.52|6048.67|6048.67|6053.31|6053.31|6048.48|6048.48|0
1649845200000|2022-04-13 10:20:00|6049.57|6049.57|6037.52|6037.52|6050.26|6050.26|6037.52|6037.52|0
1649845500000|2022-04-13 10:25:00|6037.24|6037.24|6033.76|6033.76|6037.52|6037.52|6033.51|6033.51|0
1649845800000|2022-04-13 10:30:00|6033.55|6033.55|6036.68|6036.68|6036.87|6036.87|6031.41|6031.41|0
1649846100000|2022-04-13 10:35:00|6036.97|6036.97|6042.02|6042.02|6042.02|6042.02|6035.62|6035.62|0
1649846400000|2022-04-13 10:40:00|6041.38|6041.38|6042.82|6042.82|6043.75|6043.75|6041.22|6041.22|0
1649846700000|2022-04-13 10:45:00|6042.47|6042.47|6043.96|6043.96|6045.69|6045.69|6041.79|6041.79|0
1649847000000|2022-04-13 10:50:00|6044.15|6044.15|6048.07|6048.07|6049.71|6049.71|6044.15|6044.15|0
1649847300000|2022-04-13 10:55:00|6048.43|6048.43|6049.17|6049.17|6050.86|6050.86|6048.07|6048.07|0
1649847600000|2022-04-13 11:00:00|6048.67|6048.67|6049.11|6049.11|6049.3|6049.3|6045.87|6045.87|0
1649847900000|2022-04-13 11:05:00|6049.83|6049.83|6049.49|6049.49|6051.12|6051.12|6049.09|6049.09|0
1649848200000|2022-04-13 11:10:00|6049.28|6049.28|6048.79|6048.79|6049.28|6049.28|6047.33|6047.33|0
1649848500000|2022-04-13 11:15:00|6049.08|6049.08|6048.5|6048.5|6049.08|6049.08|6046.59|6046.59|0
1649848800000|2022-04-13 11:20:00|6048.79|6048.79|6047.04|6047.04|6049.51|6049.51|6047.04|6047.04|0
1649849100000|2022-04-13 11:25:00|6046.55|6046.55|6046.75|6046.75|6046.75|6046.75|6043.06|6043.06|0
1649849400000|2022-04-13 11:30:00|6047.04|6047.04|6040.86|6040.86|6048.67|6048.67|6040.86|6040.86|0
1649849700000|2022-04-13 11:35:00|6040.36|6040.36|6044.19|6044.19|6044.19|6044.19|6039.86|6039.86|0
1649850000000|2022-04-13 11:40:00|6044|6044|6042.89|6042.89|6045.04|6045.04|6041.61|6041.61|0
1649850300000|2022-04-13 11:45:00|6043.18|6043.18|6047.2|6047.2|6047.38|6047.38|6043.18|6043.18|0
1649850600000|2022-04-13 11:50:00|6047.48|6047.48|6045.38|6045.38|6048.2|6048.2|6045.03|6045.03|0
1649850900000|2022-04-13 11:55:00|6045.74|6045.74|6040.1|6040.1|6045.74|6045.74|6039.39|6039.39|0
1649851200000|2022-04-13 12:00:00|6039.39|6039.39|6038.43|6038.43|6042|6042|6038.43|6038.43|0
1649851500000|2022-04-13 12:05:00|6038.11|6038.11|6038.3|6038.3|6039.77|6039.77|6037.89|6037.89|0
1649851800000|2022-04-13 12:10:00|6038.65|6038.65|6037.6|6037.6|6039.26|6039.26|6036.38|6036.38|0
1649852100000|2022-04-13 12:15:00|6037.24|6037.24|6036.91|6036.91|6039.68|6039.68|6036.91|6036.91|0
1649852400000|2022-04-13 12:20:00|6038.18|6038.18|6037.04|6037.04|6040.3|6040.3|6036.86|6036.86|0
1649852700000|2022-04-13 12:25:00|6036.72|6036.72|6038.46|6038.46|6038.46|6038.46|6035.32|6035.32|0
1649853000000|2022-04-13 12:30:00|6038.14|6038.14|6034.91|6034.91|6038.14|6038.14|6031.44|6031.44|0
1649853300000|2022-04-13 12:35:00|6034.56|6034.56|6039.4|6039.4|6040.75|6040.75|6034.2|6034.2|0
1649853600000|2022-04-13 12:40:00|6039.68|6039.68|6043.47|6043.47|6043.86|6043.86|6039.31|6039.31|0
1649853900000|2022-04-13 12:45:00|6043.66|6043.66|6047.04|6047.04|6049.79|6049.79|6043.66|6043.66|0
1649854200000|2022-04-13 12:50:00|6046.4|6046.4|6042.88|6042.88|6046.4|6046.4|6042.19|6042.19|0
1649854500000|2022-04-13 12:55:00|6042.51|6042.51|6039.52|6039.52|6042.51|6042.51|6039.17|6039.17|0
1649854800000|2022-04-13 13:00:00|6038.38|6038.38|6035.48|6035.48|6039.42|6039.42|6035.3|6035.3|0
1649855100000|2022-04-13 13:05:00|6035.13|6035.13|6030.5|6030.5|6036.41|6036.41|6028.9|6028.9|0
1649855400000|2022-04-13 13:10:00|6030.11|6030.11|6029.48|6029.48|6031.13|6031.13|6028.3|6028.3|0
1649855700000|2022-04-13 13:15:00|6029.84|6029.84|6033.15|6033.15|6033.5|6033.5|6029.84|6029.84|0
1649856000000|2022-04-13 13:20:00|6033.43|6033.43|6037.77|6037.77|6037.77|6037.77|6033.43|6033.43|0
1649856300000|2022-04-13 13:25:00|6037.41|6037.41|6035.46|6035.46|6037.41|6037.41|6033.77|6033.77|0
1649856600000|2022-04-13 13:30:00|6036.22|6036.22|6030.68|6030.68|6038.96|6038.96|6030.19|6030.19|0
1649856900000|2022-04-13 13:35:00|6030.87|6030.87|6053.02|6053.02|6054.89|6054.89|6030.87|6030.87|0
1649857200000|2022-04-13 13:40:00|6054.55|6054.55|6054.98|6054.98|6058.97|6058.97|6051.84|6051.84|0
1649857500000|2022-04-13 13:45:00|6055.27|6055.27|6062.1|6062.1|6064.16|6064.16|6054.89|6054.89|0
1649857800000|2022-04-13 13:50:00|6062.46|6062.46|6072.09|6072.09|6074.14|6074.14|6062.46|6062.46|0
1649858100000|2022-04-13 13:55:00|6071.71|6071.71|6065.55|6065.55|6074.16|6074.16|6065.27|6065.27|0
1649858400000|2022-04-13 14:00:00|6064.79|6064.79|6062.01|6062.01|6066.94|6066.94|6053.41|6053.41|0
1649858700000|2022-04-13 14:05:00|6062.72|6062.72|6062.27|6062.27|6068.28|6068.28|6061.98|6061.98|0
1649859000000|2022-04-13 14:10:00|6062.08|6062.08|6057.98|6057.98|6062.74|6062.74|6057.98|6057.98|0
1649859300000|2022-04-13 14:15:00|6058.3|6058.3|6062.55|6062.55|6062.6|6062.6|6058.3|6058.3|0
1649859600000|2022-04-13 14:20:00|6062.18|6062.18|6063.32|6063.32|6065.31|6065.31|6060.53|6060.53|0
1649859900000|2022-04-13 14:25:00|6062.94|6062.94|6056.57|6056.57|6063.51|6063.51|6055.69|6055.69|0
1649860200000|2022-04-13 14:30:00|6056.64|6056.64|6059.02|6059.02|6061.39|6061.39|6055.29|6055.29|0
1649860500000|2022-04-13 14:35:00|6058.7|6058.7|6057.85|6057.85|6060.78|6060.78|6056.24|6056.24|0
1649860800000|2022-04-13 14:40:00|6057.49|6057.49|6060.46|6060.46|6060.56|6060.56|6054.08|6054.08|0
1649861100000|2022-04-13 14:45:00|6060.84|6060.84|6059.03|6059.03|6065.41|6065.41|6058.41|6058.41|0
1649861400000|2022-04-13 14:50:00|6059.35|6059.35|6059.43|6059.43|6059.43|6059.43|6055.05|6055.05|0
1649861700000|2022-04-13 14:55:00|6059.72|6059.72|6060.57|6060.57|6061.2|6061.2|6059.23|6059.23|0
1649862000000|2022-04-13 15:00:00|6060.22|6060.22|6065.82|6065.82|6066.2|6066.2|6060.22|6060.22|0
1649862300000|2022-04-13 15:05:00|6066.11|6066.11|6074.44|6074.44|6074.44|6074.44|6066.1|6066.1|0
1649862600000|2022-04-13 15:10:00|6074.09|6074.09|6076.54|6076.54|6077.66|6077.66|6073.9|6073.9|0
1649862900000|2022-04-13 15:15:00|6076.16|6076.16|6077.46|6077.46|6080.08|6080.08|6076.16|6076.16|0
1649863200000|2022-04-13 15:20:00|6078.6|6078.6|6074.22|6074.22|6080.39|6080.39|6074.22|6074.22|0
1649863500000|2022-04-13 15:25:00|6073.93|6073.93|6074.99|6074.99|6076.84|6076.84|6072.58|6072.58|0
1649920500000|2022-04-14 07:15:00|6045.38|6045.38|6046.29|6046.29|6049.3|6049.3|6039.43|6039.43|0
1649920800000|2022-04-14 07:20:00|6046.61|6046.61|6045.56|6045.56|6048.58|6048.58|6043.71|6043.71|0
1649921100000|2022-04-14 07:25:00|6045.75|6045.75|6062.91|6062.91|6063.35|6063.35|6045.75|6045.75|0
1649921400000|2022-04-14 07:30:00|6065.15|6065.15|6053.59|6053.59|6065.15|6065.15|6053.59|6053.59|0
1649921700000|2022-04-14 07:35:00|6052.83|6052.83|6049.35|6049.35|6054.35|6054.35|6048.66|6048.66|0
1649922000000|2022-04-14 07:40:00|6049.16|6049.16|6058.03|6058.03|6058.03|6058.03|6048.8|6048.8|0
1649922300000|2022-04-14 07:45:00|6058.22|6058.22|6058.92|6058.92|6060.01|6060.01|6056.51|6056.51|0
1649922600000|2022-04-14 07:50:00|6059.56|6059.56|6061.4|6061.4|6062.68|6062.68|6055.79|6055.79|0
1649922900000|2022-04-14 07:55:00|6061.21|6061.21|6064.39|6064.39|6065.29|6065.29|6057.59|6057.59|0
1649923200000|2022-04-14 08:00:00|6064.58|6064.58|6073.81|6073.81|6074.5|6074.5|6064.58|6064.58|0
1649923500000|2022-04-14 08:05:00|6073.62|6073.62|6080.49|6080.49|6082.56|6082.56|6072.02|6072.02|0
1649923800000|2022-04-14 08:10:00|6080.81|6080.81|6077.05|6077.05|6081.92|6081.92|6077.05|6077.05|0
1649924100000|2022-04-14 08:15:00|6077.37|6077.37|6091.25|6091.25|6094.23|6094.23|6077.37|6077.37|0
1649924400000|2022-04-14 08:20:00|6092|6092|6091.18|6091.18|6093.99|6093.99|6091.07|6091.07|0
1649924700000|2022-04-14 08:25:00|6090.99|6090.99|6084.05|6084.05|6090.99|6090.99|6080.45|6080.45|0
1649925000000|2022-04-14 08:30:00|6083.69|6083.69|6084.75|6084.75|6086.62|6086.62|6080.3|6080.3|0
1649925300000|2022-04-14 08:35:00|6085.11|6085.11|6079.65|6079.65|6085.11|6085.11|6076.8|6076.8|0
1649925600000|2022-04-14 08:40:00|6079.29|6079.29|6085.77|6085.77|6086.85|6086.85|6077.58|6077.58|0
1649925900000|2022-04-14 08:45:00|6085.48|6085.48|6085.16|6085.16|6086.3|6086.3|6082.71|6082.71|0
1649926200000|2022-04-14 08:50:00|6085.35|6085.35|6086.05|6086.05|6087.88|6087.88|6084.46|6084.46|0
1649926500000|2022-04-14 08:55:00|6086.36|6086.36|6085.24|6085.24|6086.51|6086.51|6082.46|6082.46|0
1649926800000|2022-04-14 09:00:00|6085.81|6085.81|6085|6085|6089.32|6089.32|6084.5|6084.5|0
1649927100000|2022-04-14 09:05:00|6084.79|6084.79|6080.82|6080.82|6087.08|6087.08|6079.44|6079.44|0
1649927700000|2022-04-14 09:15:00|6082.25|6082.25|6082.13|6082.13|6091.54|6091.54|6079.19|6079.19|0
1649928000000|2022-04-14 09:20:00|6081.94|6081.94|6077.12|6077.12|6082.44|6082.44|6075.93|6075.93|0
1649928300000|2022-04-14 09:25:00|6077.48|6077.48|6078.13|6078.13|6080.99|6080.99|6077.48|6077.48|0
1649928600000|2022-04-14 09:30:00|6077.63|6077.63|6077.48|6077.48|6077.97|6077.97|6075.01|6075.01|0
1649928900000|2022-04-14 09:35:00|6077.29|6077.29|6078.34|6078.34|6080.12|6080.12|6077.1|6077.1|0
1649929200000|2022-04-14 09:40:00|6078.15|6078.15|6077.47|6077.47|6078.15|6078.15|6075.52|6075.52|0
1649929500000|2022-04-14 09:45:00|6077.12|6077.12|6076.42|6076.42|6080.34|6080.34|6075.71|6075.71|0
1649929800000|2022-04-14 09:50:00|6076.61|6076.61|6076.45|6076.45|6076.9|6076.9|6062.35|6062.35|0
1649930100000|2022-04-14 09:55:00|6075.1|6075.1|6077.97|6077.97|6079.77|6079.77|6075.1|6075.1|0
1649930400000|2022-04-14 10:00:00|6077.61|6077.61|6087.16|6087.16|6089.17|6089.17|6077.61|6077.61|0
1649930700000|2022-04-14 10:05:00|6086.88|6086.88|6084.9|6084.9|6087.47|6087.47|6083.59|6083.59|0
1649931000000|2022-04-14 10:10:00|6085.26|6085.26|6082.57|6082.57|6085.55|6085.55|6082.35|6082.35|0
1649931300000|2022-04-14 10:15:00|6082.76|6082.76|6082.16|6082.16|6084.72|6084.72|6082.16|6082.16|0
1649931600000|2022-04-14 10:20:00|6081.66|6081.66|6084.41|6084.41|6084.41|6084.41|6080.75|6080.75|0
1649931900000|2022-04-14 10:25:00|6084.78|6084.78|6087.81|6087.81|6087.81|6087.81|6083.24|6083.24|0
1649932200000|2022-04-14 10:30:00|6087.43|6087.43|6085.26|6085.26|6088.87|6088.87|6085.26|6085.26|0
1649932500000|2022-04-14 10:35:00|6085.65|6085.65|6088.69|6088.69|6088.69|6088.69|6085.65|6085.65|0
1649932800000|2022-04-14 10:40:00|6088.5|6088.5|6087.7|6087.7|6088.6|6088.6|6086.75|6086.75|0
1649933100000|2022-04-14 10:45:00|6087.34|6087.34|6085.1|6085.1|6092.97|6092.97|6085.1|6085.1|0
1649933400000|2022-04-14 10:50:00|6084.78|6084.78|6087.04|6087.04|6087.04|6087.04|6082.01|6082.01|0
1649933700000|2022-04-14 10:55:00|6087.1|6087.1|6084.29|6084.29|6088.56|6088.56|6083.62|6083.62|0
1649934000000|2022-04-14 11:00:00|6083.93|6083.93|6088.67|6088.67|6088.67|6088.67|6082.36|6082.36|0
1649934300000|2022-04-14 11:05:00|6088.31|6088.31|6089.05|6089.05|6089.45|6089.45|6085.89|6085.89|0
1649934600000|2022-04-14 11:10:00|6089.41|6089.41|6081.34|6081.34|6089.41|6089.41|6081.34|6081.34|0
1649934900000|2022-04-14 11:15:00|6080.98|6080.98|6079.28|6079.28|6082.63|6082.63|6078.31|6078.31|0
1649935200000|2022-04-14 11:20:00|6079.47|6079.47|6080.35|6080.35|6082.96|6082.96|6077.74|6077.74|0
1649935500000|2022-04-14 11:25:00|6080.06|6080.06|6081.65|6081.65|6082.22|6082.22|6080.06|6080.06|0
1649935800000|2022-04-14 11:30:00|6082.42|6082.42|6086.05|6086.05|6086.41|6086.41|6081.27|6081.27|0
1649936100000|2022-04-14 11:35:00|6085.68|6085.68|6090.61|6090.61|6090.61|6090.61|6085.68|6085.68|0
1649936400000|2022-04-14 11:40:00|6090.26|6090.26|6090.35|6090.35|6091.81|6091.81|6089.79|6089.79|0
1649936700000|2022-04-14 11:45:00|6090.71|6090.71|6093.57|6093.57|6100.38|6100.38|6089.72|6089.72|0
1649937000000|2022-04-14 11:50:00|6094.07|6094.07|6085.52|6085.52|6094.07|6094.07|6083.56|6083.56|0
1649937300000|2022-04-14 11:55:00|6085.88|6085.88|6090.22|6090.22|6090.22|6090.22|6085.88|6085.88|0
1649937600000|2022-04-14 12:00:00|6089.72|6089.72|6089.53|6089.53|6091.81|6091.81|6089.08|6089.08|0
1649937900000|2022-04-14 12:05:00|6088.54|6088.54|6092.66|6092.66|6092.66|6092.66|6088.54|6088.54|0
1649938200000|2022-04-14 12:10:00|6092.28|6092.28|6091.18|6091.18|6093.13|6093.13|6090.57|6090.57|0
1649938500000|2022-04-14 12:15:00|6091.46|6091.46|6094.39|6094.39|6094.58|6094.58|6090.57|6090.57|0
1649938800000|2022-04-14 12:20:00|6093.89|6093.89|6098.44|6098.44|6098.44|6098.44|6093.89|6093.89|0
1649939100000|2022-04-14 12:25:00|6099.21|6099.21|6103.83|6103.83|6103.83|6103.83|6098.78|6098.78|0
1649939400000|2022-04-14 12:30:00|6103.34|6103.34|6104.46|6104.46|6104.77|6104.77|6101.56|6101.56|0
1649939700000|2022-04-14 12:35:00|6104.17|6104.17|6100.18|6100.18|6105.29|6105.29|6099.55|6099.55|0
1649940000000|2022-04-14 12:40:00|6099.83|6099.83|6103.09|6103.09|6103.65|6103.65|6099.18|6099.18|0
1649940300000|2022-04-14 12:45:00|6104.62|6104.62|6100.68|6100.68|6107.38|6107.38|6100.29|6100.29|0
1649940600000|2022-04-14 12:50:00|6099.73|6099.73|6095.75|6095.75|6100.05|6100.05|6094.26|6094.26|0
1649940900000|2022-04-14 12:55:00|6095.11|6095.11|6096.47|6096.47|6098.27|6098.27|6094.02|6094.02|0
1649941200000|2022-04-14 13:00:00|6097.23|6097.23|6094.14|6094.14|6097.23|6097.23|6093.5|6093.5|0
1649941500000|2022-04-14 13:05:00|6093.78|6093.78|6089.89|6089.89|6094.71|6094.71|6089.18|6089.18|0
1649941800000|2022-04-14 13:10:00|6089.18|6089.18|6089.82|6089.82|6090.76|6090.76|6087.87|6087.87|0
1649942100000|2022-04-14 13:15:00|6089.53|6089.53|6091.62|6091.62|6091.87|6091.87|6089.13|6089.13|0
1649942400000|2022-04-14 13:20:00|6091.3|6091.3|6092.79|6092.79|6093.36|6093.36|6089.82|6089.82|0
1649942700000|2022-04-14 13:25:00|6092.29|6092.29|6099.7|6099.7|6100.06|6100.06|6092.03|6092.03|0
1649943000000|2022-04-14 13:30:00|6100.34|6100.34|6110.3|6110.3|6111|6111|6100.34|6100.34|0
1649943300000|2022-04-14 13:35:00|6110.49|6110.49|6098.65|6098.65|6111.56|6111.56|6097.75|6097.75|0
1649943600000|2022-04-14 13:40:00|6098.94|6098.94|6092.39|6092.39|6101.13|6101.13|6092.39|6092.39|0
1649943900000|2022-04-14 13:45:00|6092.03|6092.03|6096.32|6096.32|6096.81|6096.81|6091.75|6091.75|0
1649944200000|2022-04-14 13:50:00|6096.51|6096.51|6092.22|6092.22|6097.36|6097.36|6089.24|6089.24|0
1649944500000|2022-04-14 13:55:00|6092.58|6092.58|6094.84|6094.84|6096.54|6096.54|6091.96|6091.96|0
1649944800000|2022-04-14 14:00:00|6095.26|6095.26|6096.11|6096.11|6097.86|6097.86|6093.63|6093.63|0
1649945100000|2022-04-14 14:05:00|6095.75|6095.75|6092.5|6092.5|6096.77|6096.77|6091.74|6091.74|0
1649945400000|2022-04-14 14:10:00|6092.82|6092.82|6104.99|6104.99|6107.32|6107.32|6092.82|6092.82|0
1649945700000|2022-04-14 14:15:00|6105.98|6105.98|6108.84|6108.84|6112|6112|6105.98|6105.98|0
1649946000000|2022-04-14 14:20:00|6109.61|6109.61|6113.19|6113.19|6113.44|6113.44|6106.62|6106.62|0
1649946300000|2022-04-14 14:25:00|6113.48|6113.48|6111.31|6111.31|6113.76|6113.76|6108.49|6108.49|0
1649946600000|2022-04-14 14:30:00|6112.02|6112.02|6113.06|6113.06|6115.01|6115.01|6111.66|6111.66|0
1649946900000|2022-04-14 14:35:00|6112.56|6112.56|6115.66|6115.66|6116.64|6116.64|6112.56|6112.56|0
1649947200000|2022-04-14 14:40:00|6115.94|6115.94|6112.78|6112.78|6115.94|6115.94|6111.91|6111.91|0
1649947500000|2022-04-14 14:45:00|6113.16|6113.16|6104.97|6104.97|6113.16|6113.16|6104.97|6104.97|0
1649947800000|2022-04-14 14:50:00|6104.78|6104.78|6100.95|6100.95|6104.78|6104.78|6098.75|6098.75|0
1649948100000|2022-04-14 14:55:00|6100.67|6100.67|6103.87|6103.87|6103.87|6103.87|6099.26|6099.26|0
1649948400000|2022-04-14 15:00:00|6103.32|6103.32|6099.13|6099.13|6103.32|6103.32|6098.16|6098.16|0
1649948700000|2022-04-14 15:05:00|6099.89|6099.89|6101.91|6101.91|6102.16|6102.16|6099.13|6099.13|0
1649949000000|2022-04-14 15:10:00|6102.55|6102.55|6107.97|6107.97|6108.62|6108.62|6101.55|6101.55|0
1649949300000|2022-04-14 15:15:00|6107.48|6107.48|6109.48|6109.48|6109.63|6109.63|6107.09|6107.09|0
1649949600000|2022-04-14 15:20:00|6109.19|6109.19|6111.48|6111.48|6111.48|6111.48|6106.14|6106.14|0
1649949900000|2022-04-14 15:25:00|6112.05|6112.05|6105.53|6105.53|6112.9|6112.9|6104.84|6104.84|0
1650352500000|2022-04-19 07:15:00|6043.37|6043.37|6054.98|6054.98|6057.2|6057.2|6038.29|6038.29|0
1650352800000|2022-04-19 07:20:00|6053.83|6053.83|6064.6|6064.6|6064.6|6064.6|6053.83|6053.83|0
1650353100000|2022-04-19 07:25:00|6064.89|6064.89|6067.61|6067.61|6068.1|6068.1|6064.53|6064.53|0
1650353400000|2022-04-19 07:30:00|6067.33|6067.33|6068.7|6068.7|6074.18|6074.18|6067.33|6067.33|0
1650353700000|2022-04-19 07:35:00|6069.05|6069.05|6059.03|6059.03|6069.71|6069.71|6057.46|6057.46|0
1650354000000|2022-04-19 07:40:00|6059.31|6059.31|6058.17|6058.17|6059.52|6059.52|6053.35|6053.35|0
1650354300000|2022-04-19 07:45:00|6060.85|6060.85|6084.79|6084.79|6084.79|6084.79|6060.85|6060.85|0
1650354600000|2022-04-19 07:50:00|6085.86|6085.86|6089.48|6089.48|6090.26|6090.26|6084.53|6084.53|0
1650354900000|2022-04-19 07:55:00|6089.1|6089.1|6106.59|6106.59|6108.36|6108.36|6089.1|6089.1|0
1650355200000|2022-04-19 08:00:00|6106.24|6106.24|6116.84|6116.84|6116.84|6116.84|6106.24|6106.24|0
1650355500000|2022-04-19 08:05:00|6117.2|6117.2|6112.95|6112.95|6119.63|6119.63|6110.83|6110.83|0
1650355800000|2022-04-19 08:10:00|6110.66|6110.66|6104.23|6104.23|6110.66|6110.66|6103.36|6103.36|0
1650356100000|2022-04-19 08:15:00|6103.6|6103.6|6109.81|6109.81|6109.81|6109.81|6103.5|6103.5|0
1650356400000|2022-04-19 08:20:00|6109.62|6109.62|6117.73|6117.73|6118.25|6118.25|6109.62|6109.62|0
1650356700000|2022-04-19 08:25:00|6118.08|6118.08|6115.06|6115.06|6118.9|6118.9|6115.06|6115.06|0
1650357000000|2022-04-19 08:30:00|6115.35|6115.35|6127.53|6127.53|6127.53|6127.53|6115.35|6115.35|0
1650357300000|2022-04-19 08:35:00|6127.25|6127.25|6124.97|6124.97|6127.63|6127.63|6124.97|6124.97|0
1650357600000|2022-04-19 08:40:00|6125.46|6125.46|6118.98|6118.98|6125.96|6125.96|6118.98|6118.98|0
1650357900000|2022-04-19 08:45:00|6117.91|6117.91|6095.9|6095.9|6118.4|6118.4|6095.9|6095.9|0
1650358200000|2022-04-19 08:50:00|6095.33|6095.33|6095.16|6095.16|6095.66|6095.66|6088.76|6088.76|0
1650358500000|2022-04-19 08:55:00|6095.8|6095.8|6097.99|6097.99|6097.99|6097.99|6095.66|6095.66|0
1650358800000|2022-04-19 09:00:00|6097.63|6097.63|6106.11|6106.11|6106.11|6106.11|6097.63|6097.63|0
1650359100000|2022-04-19 09:05:00|6105.75|6105.75|6103.23|6103.23|6106.59|6106.59|6102.3|6102.3|0
1650359400000|2022-04-19 09:10:00|6103.94|6103.94|6100.1|6100.1|6103.94|6103.94|6098.5|6098.5|0
1650359700000|2022-04-19 09:15:00|6099.46|6099.46|6102.67|6102.67|6105.63|6105.63|6099.46|6099.46|0
1650360000000|2022-04-19 09:20:00|6103.43|6103.43|6099.52|6099.52|6104.44|6104.44|6099.52|6099.52|0
1650360300000|2022-04-19 09:25:00|6098.38|6098.38|6085.73|6085.73|6098.38|6098.38|6085.73|6085.73|0
1650360600000|2022-04-19 09:30:00|6085.37|6085.37|6085.82|6085.82|6087.75|6087.75|6081.14|6081.14|0
1650360900000|2022-04-19 09:35:00|6086.4|6086.4|6083.5|6083.5|6088.74|6088.74|6082.95|6082.95|0
1650361200000|2022-04-19 09:40:00|6083.31|6083.31|6081.98|6081.98|6083.31|6083.31|6081.27|6081.27|0
1650361500000|2022-04-19 09:45:00|6082.27|6082.27|6082.29|6082.29|6083.42|6083.42|6080.68|6080.68|0
1650361800000|2022-04-19 09:50:00|6081.93|6081.93|6072.64|6072.64|6084.15|6084.15|6072.64|6072.64|0
1650362100000|2022-04-19 09:55:00|6072.92|6072.92|6078.41|6078.41|6078.9|6078.9|6072.92|6072.92|0
1650362400000|2022-04-19 10:00:00|6078.76|6078.76|6081.41|6081.41|6083.39|6083.39|6078.76|6078.76|0
1650362700000|2022-04-19 10:05:00|6081.6|6081.6|6078.69|6078.69|6083.33|6083.33|6078.69|6078.69|0
1650363000000|2022-04-19 10:10:00|6079.69|6079.69|6074.84|6074.84|6079.69|6079.69|6072.19|6072.19|0
1650363300000|2022-04-19 10:15:00|6074.52|6074.52|6078.33|6078.33|6080.25|6080.25|6074.52|6074.52|0
1650363600000|2022-04-19 10:20:00|6078.01|6078.01|6078.79|6078.79|6081.72|6081.72|6077.3|6077.3|0
1650363900000|2022-04-19 10:25:00|6078.43|6078.43|6071.38|6071.38|6078.43|6078.43|6071.38|6071.38|0
1650364200000|2022-04-19 10:30:00|6071.67|6071.67|6072.32|6072.32|6072.7|6072.7|6071.67|6071.67|0
1650364500000|2022-04-19 10:35:00|6072.82|6072.82|6070.78|6070.78|6077.8|6077.8|6070.78|6070.78|0
1650364800000|2022-04-19 10:40:00|6070.43|6070.43|6068.32|6068.32|6070.43|6070.43|6068|6068|0
1650365100000|2022-04-19 10:45:00|6067.96|6067.96|6065.52|6065.52|6068.68|6068.68|6065.51|6065.51|0
1650365400000|2022-04-19 10:50:00|6065.84|6065.84|6066.25|6066.25|6066.44|6066.44|6064.63|6064.63|0
1650365700000|2022-04-19 10:55:00|6066.54|6066.54|6071.98|6071.98|6071.98|6071.98|6065.97|6065.97|0
1650366000000|2022-04-19 11:00:00|6074.27|6074.27|6074.34|6074.34|6075.6|6075.6|6073.44|6073.44|0
1650366300000|2022-04-19 11:05:00|6074.62|6074.62|6075.32|6075.32|6075.58|6075.58|6073.22|6073.22|0
1650366600000|2022-04-19 11:10:00|6075|6075|6071.49|6071.49|6075.28|6075.28|6071.3|6071.3|0
1650366900000|2022-04-19 11:15:00|6070.85|6070.85|6067.84|6067.84|6070.85|6070.85|6067.65|6067.65|0
1650367200000|2022-04-19 11:20:00|6068.61|6068.61|6066.46|6066.46|6071.46|6071.46|6066.46|6066.46|0
1650367500000|2022-04-19 11:25:00|6066.75|6066.75|6064.82|6064.82|6068.13|6068.13|6064.82|6064.82|0
1650367800000|2022-04-19 11:30:00|6064.5|6064.5|6066.43|6066.43|6066.43|6066.43|6063.41|6063.41|0
1650368100000|2022-04-19 11:35:00|6066.14|6066.14|6062.01|6062.01|6066.27|6066.27|6060.66|6060.66|0
1650368400000|2022-04-19 11:40:00|6062.39|6062.39|6061.29|6061.29|6063.06|6063.06|6061.13|6061.13|0
1650368700000|2022-04-19 11:45:00|6061.79|6061.79|6062.76|6062.76|6063.05|6063.05|6061.29|6061.29|0
1650369000000|2022-04-19 11:50:00|6063.05|6063.05|6067.24|6067.24|6067.24|6067.24|6063.05|6063.05|0
1650369300000|2022-04-19 11:55:00|6067.62|6067.62|6066.76|6066.76|6069.18|6069.18|6066.76|6066.76|0
1650369600000|2022-04-19 12:00:00|6066.26|6066.26|6066.61|6066.61|6066.61|6066.61|6063.22|6063.22|0
1650369900000|2022-04-19 12:05:00|6067.6|6067.6|6066.91|6066.91|6071.7|6071.7|6066.19|6066.19|0
1650370200000|2022-04-19 12:10:00|6066.41|6066.41|6066.22|6066.22|6067.4|6067.4|6064.87|6064.87|0
1650370500000|2022-04-19 12:15:00|6066.51|6066.51|6067.45|6067.45|6068.48|6068.48|6066.51|6066.51|0
1650370800000|2022-04-19 12:20:00|6067.16|6067.16|6062.91|6062.91|6067.45|6067.45|6062.73|6062.73|0
1650371100000|2022-04-19 12:25:00|6063.1|6063.1|6064.52|6064.52|6064.52|6064.52|6061.6|6061.6|0
1650371400000|2022-04-19 12:30:00|6064.8|6064.8|6070.09|6070.09|6071.3|6071.3|6064.05|6064.05|0
1650371700000|2022-04-19 12:35:00|6070.45|6070.45|6068.73|6068.73|6070.45|6070.45|6065.11|6065.11|0
1650372000000|2022-04-19 12:40:00|6067.73|6067.73|6065.41|6065.41|6067.73|6067.73|6064.68|6064.68|0
1650372300000|2022-04-19 12:45:00|6065.09|6065.09|6061.71|6061.71|6066.18|6066.18|6061.71|6061.71|0
1650372600000|2022-04-19 12:50:00|6062.09|6062.09|6060.83|6060.83|6064.14|6064.14|6060.83|6060.83|0
1650372900000|2022-04-19 12:55:00|6061.12|6061.12|6060.39|6060.39|6061.53|6061.53|6059.43|6059.43|0
1650373200000|2022-04-19 13:00:00|6060.11|6060.11|6062.77|6062.77|6063.41|6063.41|6058.73|6058.73|0
1650373500000|2022-04-19 13:05:00|6062.28|6062.28|6051.88|6051.88|6063.84|6063.84|6051.31|6051.31|0
1650373800000|2022-04-19 13:10:00|6052.38|6052.38|6050.28|6050.28|6053.38|6053.38|6050.28|6050.28|0
1650374100000|2022-04-19 13:15:00|6050.6|6050.6|6057.47|6057.47|6057.79|6057.79|6050.6|6050.6|0
1650374400000|2022-04-19 13:20:00|6057.28|6057.28|6056.64|6056.64|6057.28|6057.28|6052.53|6052.53|0
1650374700000|2022-04-19 13:25:00|6056.93|6056.93|6059.39|6059.39|6059.7|6059.7|6054.02|6054.02|0
1650375000000|2022-04-19 13:30:00|6059.88|6059.88|6072.75|6072.75|6074.59|6074.59|6059.88|6059.88|0
1650375300000|2022-04-19 13:35:00|6072.43|6072.43|6071.03|6071.03|6073.92|6073.92|6068.42|6068.42|0
1650375600000|2022-04-19 13:40:00|6070.74|6070.74|6079.02|6079.02|6079.49|6079.49|6070.21|6070.21|0
1650375900000|2022-04-19 13:45:00|6079.2|6079.2|6080.09|6080.09|6084.25|6084.25|6076.87|6076.87|0
1650376200000|2022-04-19 13:50:00|6079.6|6079.6|6080.94|6080.94|6084.22|6084.22|6079.53|6079.53|0
1650376500000|2022-04-19 13:55:00|6080.3|6080.3|6089.26|6089.26|6089.26|6089.26|6079.44|6079.44|0
1650376800000|2022-04-19 14:00:00|6089.55|6089.55|6079.56|6079.56|6089.55|6089.55|6077.55|6077.55|0
1650377100000|2022-04-19 14:05:00|6079.18|6079.18|6080.22|6080.22|6082.95|6082.95|6079.06|6079.06|0
1650377400000|2022-04-19 14:10:00|6079.86|6079.86|6082.85|6082.85|6082.85|6082.85|6075.57|6075.57|0
1650377700000|2022-04-19 14:15:00|6083.14|6083.14|6085.29|6085.29|6085.96|6085.96|6080.03|6080.03|0
1650378000000|2022-04-19 14:20:00|6084.55|6084.55|6092.06|6092.06|6093.17|6093.17|6083.85|6083.85|0
1650378300000|2022-04-19 14:25:00|6092.25|6092.25|6095.73|6095.73|6097.7|6097.7|6092.25|6092.25|0
1650378600000|2022-04-19 14:30:00|6096.37|6096.37|6104.48|6104.48|6106.29|6106.29|6095.73|6095.73|0
1650378900000|2022-04-19 14:35:00|6104.84|6104.84|6117.6|6117.6|6118.37|6118.37|6104.84|6104.84|0
1650379200000|2022-04-19 14:40:00|6118.1|6118.1|6128.06|6128.06|6128.09|6128.09|6118.1|6118.1|0
1650379500000|2022-04-19 14:45:00|6128.35|6128.35|6126.73|6126.73|6132.64|6132.64|6126.73|6126.73|0
1650379800000|2022-04-19 14:50:00|6126.45|6126.45|6122.22|6122.22|6126.52|6126.52|6122.01|6122.01|0
1650380100000|2022-04-19 14:55:00|6121.86|6121.86|6118.6|6118.6|6124.85|6124.85|6118.46|6118.46|0
1650380400000|2022-04-19 15:00:00|6120.03|6120.03|6109.51|6109.51|6120.74|6120.74|6109.51|6109.51|0
1650380700000|2022-04-19 15:05:00|6109.7|6109.7|6119.94|6119.94|6120.89|6120.89|6109.7|6109.7|0
1650381000000|2022-04-19 15:10:00|6119.75|6119.75|6118.84|6118.84|6121.2|6121.2|6118.15|6118.15|0
1650381300000|2022-04-19 15:15:00|6118.48|6118.48|6124.49|6124.49|6124.66|6124.66|6118.48|6118.48|0
1650381600000|2022-04-19 15:20:00|6124.14|6124.14|6132.77|6132.77|6134.58|6134.58|6123.46|6123.46|0
1650381900000|2022-04-19 15:25:00|6133.12|6133.12|6130.45|6130.45|6133.89|6133.89|6126.74|6126.74|0
1650438900000|2022-04-20 07:15:00|6170.64|6170.64|6188.36|6188.36|6190|6190|6170.64|6170.64|0
1650439200000|2022-04-20 07:20:00|6188.86|6188.86|6172.48|6172.48|6197.95|6197.95|6172.48|6172.48|0
1650439500000|2022-04-20 07:25:00|6172.98|6172.98|6192.13|6192.13|6193.43|6193.43|6172.98|6172.98|0
1650439800000|2022-04-20 07:30:00|6191.14|6191.14|6192.4|6192.4|6199.15|6199.15|6189.91|6189.91|0
1650440100000|2022-04-20 07:35:00|6192.05|6192.05|6187.18|6187.18|6194.58|6194.58|6186.68|6186.68|0
1650440400000|2022-04-20 07:40:00|6186.69|6186.69|6196.13|6196.13|6196.13|6196.13|6185.48|6185.48|0
1650440700000|2022-04-20 07:45:00|6196.85|6196.85|6197.98|6197.98|6200.06|6200.06|6194.29|6194.29|0
1650441000000|2022-04-20 07:50:00|6197.48|6197.48|6199.4|6199.4|6201.55|6201.55|6195.84|6195.84|0
1650441300000|2022-04-20 07:55:00|6199.69|6199.69|6190.44|6190.44|6199.69|6199.69|6190.44|6190.44|0
1650441600000|2022-04-20 08:00:00|6190.09|6190.09|6188.44|6188.44|6193.01|6193.01|6187.28|6187.28|0
1650441900000|2022-04-20 08:05:00|6189.44|6189.44|6192.34|6192.34|6192.34|6192.34|6187.98|6187.98|0
1650442200000|2022-04-20 08:10:00|6191.27|6191.27|6191.45|6191.45|6194.27|6194.27|6190.52|6190.52|0
1650442500000|2022-04-20 08:15:00|6190.46|6190.46|6195.47|6195.47|6195.96|6195.96|6187.35|6187.35|0
1650442800000|2022-04-20 08:20:00|6194.75|6194.75|6198.94|6198.94|6199.46|6199.46|6194.39|6194.39|0
1650443100000|2022-04-20 08:25:00|6198.3|6198.3|6191.47|6191.47|6198.86|6198.86|6191.18|6191.18|0
1650443400000|2022-04-20 08:30:00|6191.85|6191.85|6192.45|6192.45|6193.57|6193.57|6188.08|6188.08|0
1650443700000|2022-04-20 08:35:00|6192.95|6192.95|6192.65|6192.65|6199.02|6199.02|6191.95|6191.95|0
1650444000000|2022-04-20 08:40:00|6195.36|6195.36|6187.34|6187.34|6197.42|6197.42|6187.34|6187.34|0
1650444300000|2022-04-20 08:45:00|6186.06|6186.06|6184.42|6184.42|6186.06|6186.06|6181.84|6181.84|0
1650444600000|2022-04-20 08:50:00|6184.04|6184.04|6189.01|6189.01|6192.42|6192.42|6183.43|6183.43|0
1650444900000|2022-04-20 08:55:00|6188.63|6188.63|6196.92|6196.92|6197.95|6197.95|6187.99|6187.99|0
1650445200000|2022-04-20 09:00:00|6197.11|6197.11|6209.98|6209.98|6211.6|6211.6|6196.92|6196.92|0
1650445500000|2022-04-20 09:05:00|6210.47|6210.47|6205.2|6205.2|6210.97|6210.97|6204.84|6204.84|0
1650445800000|2022-04-20 09:10:00|6204.49|6204.49|6203.17|6203.17|6208.38|6208.38|6202.93|6202.93|0
1650446100000|2022-04-20 09:15:00|6203.52|6203.52|6204.09|6204.09|6204.58|6204.58|6199.55|6199.55|0
1650446400000|2022-04-20 09:20:00|6203.73|6203.73|6212.31|6212.31|6213.8|6213.8|6202.85|6202.85|0
1650446700000|2022-04-20 09:25:00|6212.66|6212.66|6211.37|6211.37|6216.41|6216.41|6211.18|6211.18|0
1650447000000|2022-04-20 09:30:00|6210.65|6210.65|6211.54|6211.54|6214.88|6214.88|6209.73|6209.73|0
1650447300000|2022-04-20 09:35:00|6212.18|6212.18|6228.29|6228.29|6228.84|6228.84|6212.18|6212.18|0
1650447600000|2022-04-20 09:40:00|6228.01|6228.01|6228.26|6228.26|6232.31|6232.31|6228.01|6228.01|0
1650447900000|2022-04-20 09:45:00|6230.82|6230.82|6230.31|6230.31|6234.28|6234.28|6230.31|6230.31|0
1650448200000|2022-04-20 09:50:00|6229.39|6229.39|6227.46|6227.46|6230.69|6230.69|6226.01|6226.01|0
1650448500000|2022-04-20 09:55:00|6227.65|6227.65|6217.06|6217.06|6227.65|6227.65|6215.08|6215.08|0
1650448800000|2022-04-20 10:00:00|6215.14|6215.14|6213.74|6213.74|6217.42|6217.42|6213.42|6213.42|0
1650449100000|2022-04-20 10:05:00|6213.36|6213.36|6217.06|6217.06|6219.79|6219.79|6212.43|6212.43|0
1650449400000|2022-04-20 10:10:00|6216.78|6216.78|6220.26|6220.26|6220.26|6220.26|6216.78|6216.78|0
1650449700000|2022-04-20 10:15:00|6221.75|6221.75|6218.71|6218.71|6223.69|6223.69|6218.71|6218.71|0
1650450000000|2022-04-20 10:20:00|6218.36|6218.36|6217.41|6217.41|6219.77|6219.77|6215.54|6215.54|0
1650450300000|2022-04-20 10:25:00|6217.05|6217.05|6223.28|6223.28|6223.28|6223.28|6217.05|6217.05|0
1650450600000|2022-04-20 10:30:00|6222.92|6222.92|6215.42|6215.42|6223.58|6223.58|6215.06|6215.06|0
1650450900000|2022-04-20 10:35:00|6215.8|6215.8|6217.79|6217.79|6218.53|6218.53|6214.73|6214.73|0
1650451200000|2022-04-20 10:40:00|6217.51|6217.51|6217.87|6217.87|6219.24|6219.24|6215.64|6215.64|0
1650451500000|2022-04-20 10:45:00|6218.45|6218.45|6217.87|6217.87|6220.39|6220.39|6217.51|6217.51|0
1650451800000|2022-04-20 10:50:00|6218.15|6218.15|6220.47|6220.47|6220.47|6220.47|6216.17|6216.17|0
1650452100000|2022-04-20 10:55:00|6220.76|6220.76|6216.86|6216.86|6220.76|6220.76|6216.86|6216.86|0
1650452400000|2022-04-20 11:00:00|6216.58|6216.58|6218.67|6218.67|6218.67|6218.67|6212.78|6212.78|0
1650452700000|2022-04-20 11:05:00|6219.17|6219.17|6220.56|6220.56|6220.84|6220.84|6219.17|6219.17|0
1650453000000|2022-04-20 11:10:00|6220.2|6220.2|6214.96|6214.96|6220.32|6220.32|6214.89|6214.89|0
1650453300000|2022-04-20 11:15:00|6214.64|6214.64|6208.96|6208.96|6216.21|6216.21|6208.68|6208.68|0
1650453600000|2022-04-20 11:20:00|6208.78|6208.78|6204.89|6204.89|6209.98|6209.98|6204.89|6204.89|0
1650453900000|2022-04-20 11:25:00|6204.39|6204.39|6203.23|6203.23|6204.43|6204.43|6202.67|6202.67|0
1650454200000|2022-04-20 11:30:00|6202.87|6202.87|6197.16|6197.16|6202.87|6202.87|6197.16|6197.16|0
1650454500000|2022-04-20 11:35:00|6198.16|6198.16|6198.74|6198.74|6198.74|6198.74|6195.62|6195.62|0
1650454800000|2022-04-20 11:40:00|6198.25|6198.25|6202.3|6202.3|6202.36|6202.36|6198.25|6198.25|0
1650455100000|2022-04-20 11:45:00|6202.8|6202.8|6203.92|6203.92|6205.88|6205.88|6201.39|6201.39|0
1650455400000|2022-04-20 11:50:00|6203.56|6203.56|6203.85|6203.85|6220.11|6220.11|6203.28|6203.28|0
1650455700000|2022-04-20 11:55:00|6204.78|6204.78|6204.11|6204.11|6210.15|6210.15|6203.75|6203.75|0
1650456000000|2022-04-20 12:00:00|6203.94|6203.94|6202.04|6202.04|6206.79|6206.79|6202.04|6202.04|0
1650456300000|2022-04-20 12:05:00|6201.68|6201.68|6203.82|6203.82|6203.82|6203.82|6201.68|6201.68|0
1650456600000|2022-04-20 12:10:00|6204.14|6204.14|6204.7|6204.7|6207.97|6207.97|6203.64|6203.64|0
1650456900000|2022-04-20 12:15:00|6204.13|6204.13|6200.7|6200.7|6204.56|6204.56|6199.05|6199.05|0
1650457200000|2022-04-20 12:20:00|6201.08|6201.08|6197.58|6197.58|6203.51|6203.51|6197.58|6197.58|0
1650457500000|2022-04-20 12:25:00|6196.62|6196.62|6202.05|6202.05|6202.41|6202.41|6196.36|6196.36|0
1650457800000|2022-04-20 12:30:00|6202.41|6202.41|6205.44|6205.44|6208.03|6208.03|6202.41|6202.41|0
1650458100000|2022-04-20 12:35:00|6205.82|6205.82|6201.76|6201.76|6205.99|6205.99|6201.76|6201.76|0
1650458400000|2022-04-20 12:40:00|6202.14|6202.14|6207.06|6207.06|6208.48|6208.48|6201.95|6201.95|0
1650458700000|2022-04-20 12:45:00|6206.56|6206.56|6213.52|6213.52|6214.13|6214.13|6206.56|6206.56|0
1650459000000|2022-04-20 12:50:00|6213.02|6213.02|6210.22|6210.22|6213.02|6213.02|6210.03|6210.03|0
1650459300000|2022-04-20 12:55:00|6209.86|6209.86|6214.72|6214.72|6215.24|6215.24|6209.86|6209.86|0
1650459600000|2022-04-20 13:00:00|6215.1|6215.1|6214.93|6214.93|6217.6|6217.6|6213.97|6213.97|0
1650459900000|2022-04-20 13:05:00|6214.55|6214.55|6214.1|6214.1|6217.13|6217.13|6213.15|6213.15|0
1650460200000|2022-04-20 13:10:00|6213.53|6213.53|6213.17|6213.17|6215.07|6215.07|6213.17|6213.17|0
1650460500000|2022-04-20 13:15:00|6212.85|6212.85|6205.64|6205.64|6212.85|6212.85|6204.77|6204.77|0
1650460800000|2022-04-20 13:20:00|6205.07|6205.07|6205.71|6205.71|6206.59|6206.59|6202.58|6202.58|0
1650461100000|2022-04-20 13:25:00|6205.15|6205.15|6211.89|6211.89|6212.26|6212.26|6205.15|6205.15|0
1650461400000|2022-04-20 13:30:00|6212.25|6212.25|6215.22|6215.22|6218.49|6218.49|6210.95|6210.95|0
1650461700000|2022-04-20 13:35:00|6214.52|6214.52|6226.7|6226.7|6231.45|6231.45|6214.52|6214.52|0
1650462000000|2022-04-20 13:40:00|6225.24|6225.24|6208.25|6208.25|6225.24|6225.24|6207.64|6207.64|0
1650462300000|2022-04-20 13:45:00|6207.82|6207.82|6211.03|6211.03|6211.03|6211.03|6207.56|6207.56|0
1650462600000|2022-04-20 13:50:00|6211.42|6211.42|6213.98|6213.98|6215.54|6215.54|6207.96|6207.96|0
1650462900000|2022-04-20 13:55:00|6214.36|6214.36|6216.52|6216.52|6216.63|6216.63|6211.45|6211.45|0
1650463200000|2022-04-20 14:00:00|6216.81|6216.81|6210.15|6210.15|6218.37|6218.37|6210.05|6210.05|0
1650463500000|2022-04-20 14:05:00|6209.23|6209.23|6212.59|6212.59|6213.76|6213.76|6206.32|6206.32|0
1650463800000|2022-04-20 14:10:00|6212.95|6212.95|6227.74|6227.74|6229.02|6229.02|6212.95|6212.95|0
1650464100000|2022-04-20 14:15:00|6228.95|6228.95|6229.94|6229.94|6231.99|6231.99|6227.53|6227.53|0
1650464400000|2022-04-20 14:20:00|6229.45|6229.45|6225.62|6225.62|6230.5|6230.5|6225.62|6225.62|0
1650464700000|2022-04-20 14:25:00|6221.39|6221.39|6222.72|6222.72|6224.63|6224.63|6221.39|6221.39|0
1650465000000|2022-04-20 14:30:00|6222.22|6222.22|6226.21|6226.21|6226.21|6226.21|6219.09|6219.09|0
1650465300000|2022-04-20 14:35:00|6225.83|6225.83|6227.46|6227.46|6229.77|6229.77|6223.47|6223.47|0
1650465600000|2022-04-20 14:40:00|6228.1|6228.1|6232.65|6232.65|6235.58|6235.58|6228.1|6228.1|0
1650465900000|2022-04-20 14:45:00|6233.37|6233.37|6226.98|6226.98|6233.37|6233.37|6225.16|6225.16|0
1650466200000|2022-04-20 14:50:00|6226.48|6226.48|6229.98|6229.98|6230.36|6230.36|6225.55|6225.55|0
1650466500000|2022-04-20 14:55:00|6230.11|6230.11|6231.18|6231.18|6231.66|6231.66|6228.46|6228.46|0
1650466800000|2022-04-20 15:00:00|6230.99|6230.99|6223.84|6223.84|6230.99|6230.99|6223.6|6223.6|0
1650467100000|2022-04-20 15:05:00|6223.34|6223.34|6222.14|6222.14|6224.03|6224.03|6220.2|6220.2|0
1650467400000|2022-04-20 15:10:00|6221.76|6221.76|6225.42|6225.42|6227.46|6227.46|6221.47|6221.47|0
1650467700000|2022-04-20 15:15:00|6225.92|6225.92|6227.02|6227.02|6227.43|6227.43|6222.82|6222.82|0
1650468000000|2022-04-20 15:20:00|6227.23|6227.23|6224.76|6224.76|6229.04|6229.04|6224.76|6224.76|0
1650468300000|2022-04-20 15:25:00|6224.26|6224.26|6221.16|6221.16|6225.67|6225.67|6218.57|6218.57|0
1650525300000|2022-04-21 07:15:00|6234.01|6234.01|6248.09|6248.09|6249.05|6249.05|6233.25|6233.25|0
1650525600000|2022-04-21 07:20:00|6247.74|6247.74|6245.28|6245.28|6247.74|6247.74|6236.4|6236.4|0
1650525900000|2022-04-21 07:25:00|6247.2|6247.2|6259.31|6259.31|6259.61|6259.61|6246.31|6246.31|0
1650526200000|2022-04-21 07:30:00|6258.95|6258.95|6263.77|6263.77|6264.04|6264.04|6256.57|6256.57|0
1650526500000|2022-04-21 07:35:00|6264.63|6264.63|6277.28|6277.28|6284.35|6284.35|6264.63|6264.63|0
1650526800000|2022-04-21 07:40:00|6277.56|6277.56|6287.65|6287.65|6291.99|6291.99|6277.56|6277.56|0
1650527100000|2022-04-21 07:45:00|6288.01|6288.01|6282.73|6282.73|6289.11|6289.11|6276.28|6276.28|0
1650527400000|2022-04-21 07:50:00|6281.59|6281.59|6287.63|6287.63|6289.65|6289.65|6281.59|6281.59|0
1650527700000|2022-04-21 07:55:00|6287.14|6287.14|6300.33|6300.33|6305.5|6305.5|6286.68|6286.68|0
1650528000000|2022-04-21 08:00:00|6299.97|6299.97|6302.27|6302.27|6302.29|6302.29|6296.2|6296.2|0
1650528300000|2022-04-21 08:05:00|6301.7|6301.7|6293.68|6293.68|6305.31|6305.31|6293.68|6293.68|0
1650528600000|2022-04-21 08:10:00|6294|6294|6305.12|6305.12|6305.61|6305.61|6293.47|6293.47|0
1650528900000|2022-04-21 08:15:00|6306.07|6306.07|6310.6|6310.6|6311.75|6311.75|6304.3|6304.3|0
1650529200000|2022-04-21 08:20:00|6310.96|6310.96|6302.01|6302.01|6311.99|6311.99|6301.26|6301.26|0
1650529500000|2022-04-21 08:25:00|6302.33|6302.33|6305.93|6305.93|6307.45|6307.45|6301.69|6301.69|0
1650529800000|2022-04-21 08:30:00|6306.43|6306.43|6306.65|6306.65|6309.56|6309.56|6304.03|6304.03|0
1650530100000|2022-04-21 08:35:00|6307.38|6307.38|6306.27|6306.27|6308.88|6308.88|6305.13|6305.13|0
1650530400000|2022-04-21 08:40:00|6305.12|6305.12|6307.84|6307.84|6308.13|6308.13|6303.07|6303.07|0
1650530700000|2022-04-21 08:45:00|6308.16|6308.16|6311.59|6311.59|6313.29|6313.29|6308.16|6308.16|0
1650531000000|2022-04-21 08:50:00|6311.27|6311.27|6315.88|6315.88|6317.54|6317.54|6309.76|6309.76|0
1650531300000|2022-04-21 08:55:00|6316.37|6316.37|6317.07|6317.07|6320.03|6320.03|6315.19|6315.19|0
1650531600000|2022-04-21 09:00:00|6317.56|6317.56|6312.22|6312.22|6318.44|6318.44|6308.85|6308.85|0
1650531900000|2022-04-21 09:05:00|6312.6|6312.6|6322.92|6322.92|6323.02|6323.02|6312.6|6312.6|0
1650532200000|2022-04-21 09:10:00|6323.24|6323.24|6330.72|6330.72|6331.42|6331.42|6323.24|6323.24|0
1650532500000|2022-04-21 09:15:00|6331.04|6331.04|6325.98|6325.98|6332.04|6332.04|6325.98|6325.98|0
1650532800000|2022-04-21 09:20:00|6325.42|6325.42|6327.27|6327.27|6331.56|6331.56|6325.42|6325.42|0
1650533100000|2022-04-21 09:25:00|6326.78|6326.78|6324.25|6324.25|6327.27|6327.27|6324.25|6324.25|0
1650533400000|2022-04-21 09:30:00|6324.6|6324.6|6327.33|6327.33|6327.86|6327.86|6324.6|6324.6|0
1650533700000|2022-04-21 09:35:00|6326.69|6326.69|6328.81|6328.81|6330.77|6330.77|6326.69|6326.69|0
1650534000000|2022-04-21 09:40:00|6329.13|6329.13|6336.11|6336.11|6336.11|6336.11|6329.13|6329.13|0
1650534300000|2022-04-21 09:45:00|6336.46|6336.46|6342.03|6342.03|6343.14|6343.14|6336.46|6336.46|0
1650534600000|2022-04-21 09:50:00|6343.02|6343.02|6341.49|6341.49|6344.89|6344.89|6341.49|6341.49|0
1650534900000|2022-04-21 09:55:00|6339.58|6339.58|6345.59|6345.59|6347|6347|6338.64|6338.64|0
1650535200000|2022-04-21 10:00:00|6346.08|6346.08|6351.44|6351.44|6353.84|6353.84|6346.08|6346.08|0
1650535500000|2022-04-21 10:05:00|6352.45|6352.45|6353.3|6353.3|6357.69|6357.69|6350.99|6350.99|0
1650535800000|2022-04-21 10:10:00|6353.58|6353.58|6353.14|6353.14|6354.11|6354.11|6352.09|6352.09|0
1650536100000|2022-04-21 10:15:00|6352.42|6352.42|6354.95|6354.95|6355.27|6355.27|6352.21|6352.21|0
1650536400000|2022-04-21 10:20:00|6355.14|6355.14|6352.48|6352.48|6355.33|6355.33|6346.96|6346.96|0
1650536700000|2022-04-21 10:25:00|6352.13|6352.13|6354.06|6354.06|6354.98|6354.98|6349.19|6349.19|0
1650537000000|2022-04-21 10:30:00|6353.49|6353.49|6353.82|6353.82|6355.65|6355.65|6353.35|6353.35|0
1650537300000|2022-04-21 10:35:00|6353.05|6353.05|6365.22|6365.22|6365.71|6365.71|6352.13|6352.13|0
1650537600000|2022-04-21 10:40:00|6364.23|6364.23|6372.27|6372.27|6372.27|6372.27|6364.23|6364.23|0
1650537900000|2022-04-21 10:45:00|6371.77|6371.77|6372.19|6372.19|6372.27|6372.27|6366.48|6366.48|0
1650538200000|2022-04-21 10:50:00|6373.14|6373.14|6377.72|6377.72|6378.36|6378.36|6372.08|6372.08|0
1650538500000|2022-04-21 10:55:00|6377.34|6377.34|6382.78|6382.78|6382.78|6382.78|6375.66|6375.66|0
1650538800000|2022-04-21 11:00:00|6383.84|6383.84|6375.3|6375.3|6386.68|6386.68|6368.21|6368.21|0
1650539100000|2022-04-21 11:05:00|6373.77|6373.77|6377.34|6377.34|6378.74|6378.74|6373.33|6373.33|0
1650539400000|2022-04-21 11:10:00|6377.16|6377.16|6377.46|6377.46|6377.46|6377.46|6371.61|6371.61|0
1650539700000|2022-04-21 11:15:00|6377.65|6377.65|6380.46|6380.46|6380.75|6380.75|6377.65|6377.65|0
1650540000000|2022-04-21 11:20:00|6380.27|6380.27|6371.71|6371.71|6380.34|6380.34|6371.71|6371.71|0
1650540300000|2022-04-21 11:25:00|6372.35|6372.35|6368.05|6368.05|6372.77|6372.77|6366.75|6366.75|0
1650540600000|2022-04-21 11:30:00|6368.41|6368.41|6361.8|6361.8|6368.41|6368.41|6361.48|6361.48|0
1650540900000|2022-04-21 11:35:00|6361.44|6361.44|6358.09|6358.09|6362.4|6362.4|6357.66|6357.66|0
1650541200000|2022-04-21 11:40:00|6359.16|6359.16|6361.29|6361.29|6364.54|6364.54|6358.87|6358.87|0
1650541500000|2022-04-21 11:45:00|6361.65|6361.65|6364.66|6364.66|6365.72|6365.72|6361.58|6361.58|0
1650541800000|2022-04-21 11:50:00|6364.17|6364.17|6376.59|6376.59|6376.59|6376.59|6364.17|6364.17|0
1650542100000|2022-04-21 11:55:00|6377.08|6377.08|6386.84|6386.84|6387.54|6387.54|6377.08|6377.08|0
1650542400000|2022-04-21 12:00:00|6386.48|6386.48|6387.9|6387.9|6391.29|6391.29|6386.48|6386.48|0
1650542700000|2022-04-21 12:05:00|6386.9|6386.9|6381.4|6381.4|6387.26|6387.26|6380.06|6380.06|0
1650543000000|2022-04-21 12:10:00|6381.03|6381.03|6380.68|6380.68|6383.05|6383.05|6379.3|6379.3|0
1650543300000|2022-04-21 12:15:00|6380.49|6380.49|6369.33|6369.33|6380.49|6380.49|6369.33|6369.33|0
1650543600000|2022-04-21 12:20:00|6369.77|6369.77|6370.35|6370.35|6371.79|6371.79|6366.53|6366.53|0
1650543900000|2022-04-21 12:25:00|6370.64|6370.64|6370.57|6370.57|6375.46|6375.46|6368.63|6368.63|0
1650544200000|2022-04-21 12:30:00|6370.28|6370.28|6363.33|6363.33|6370.28|6370.28|6361.82|6361.82|0
1650544500000|2022-04-21 12:35:00|6364.46|6364.46|6379.9|6379.9|6379.9|6379.9|6364.27|6364.27|0
1650544800000|2022-04-21 12:40:00|6380.21|6380.21|6379.86|6379.86|6380.85|6380.85|6377.22|6377.22|0
1650545100000|2022-04-21 12:45:00|6380.36|6380.36|6382.55|6382.55|6382.9|6382.9|6379.37|6379.37|0
1650545400000|2022-04-21 12:50:00|6382.73|6382.73|6383.88|6383.88|6385|6385|6381.52|6381.52|0
1650545700000|2022-04-21 12:55:00|6384.17|6384.17|6390.7|6390.7|6392.02|6392.02|6384.17|6384.17|0
1650546000000|2022-04-21 13:00:00|6390.32|6390.32|6382.96|6382.96|6391|6391|6382.96|6382.96|0
1650546300000|2022-04-21 13:05:00|6383.24|6383.24|6380.87|6380.87|6386.56|6386.56|6380.24|6380.24|0
1650546600000|2022-04-21 13:10:00|6380.59|6380.59|6382.18|6382.18|6384.6|6384.6|6380.07|6380.07|0
1650546900000|2022-04-21 13:15:00|6382.56|6382.56|6383.47|6383.47|6385.54|6385.54|6382.55|6382.55|0
1650547200000|2022-04-21 13:20:00|6383.97|6383.97|6375.88|6375.88|6383.97|6383.97|6375.88|6375.88|0
1650547500000|2022-04-21 13:25:00|6376.2|6376.2|6374.9|6374.9|6376.79|6376.79|6371.42|6371.42|0
1650547800000|2022-04-21 13:30:00|6375.55|6375.55|6378.92|6378.92|6381.68|6381.68|6375.55|6375.55|0
1650548100000|2022-04-21 13:35:00|6379.1|6379.1|6368.42|6368.42|6385.81|6385.81|6368.42|6368.42|0
1650548400000|2022-04-21 13:40:00|6368.91|6368.91|6366.59|6366.59|6370.81|6370.81|6363.84|6363.84|0
1650548700000|2022-04-21 13:45:00|6366.2|6366.2|6358.03|6358.03|6366.2|6366.2|6358.03|6358.03|0
1650549000000|2022-04-21 13:50:00|6358.32|6358.32|6358.88|6358.88|6362.58|6362.58|6358.32|6358.32|0
1650549300000|2022-04-21 13:55:00|6359.37|6359.37|6357.63|6357.63|6360.48|6360.48|6353.25|6353.25|0
1650549600000|2022-04-21 14:00:00|6358.78|6358.78|6361.12|6361.12|6362.35|6362.35|6358.08|6358.08|0
1650549900000|2022-04-21 14:05:00|6360.75|6360.75|6357.09|6357.09|6360.75|6360.75|6352.37|6352.37|0
1650550200000|2022-04-21 14:10:00|6356.8|6356.8|6359.37|6359.37|6360.93|6360.93|6354.83|6354.83|0
1650550500000|2022-04-21 14:15:00|6359.94|6359.94|6366.26|6366.26|6370.02|6370.02|6359.06|6359.06|0
1650550800000|2022-04-21 14:20:00|6366.55|6366.55|6358.78|6358.78|6366.55|6366.55|6358.78|6358.78|0
1650551100000|2022-04-21 14:25:00|6358.42|6358.42|6364.64|6364.64|6365.14|6365.14|6357.75|6357.75|0
1650551400000|2022-04-21 14:30:00|6364.45|6364.45|6369.18|6369.18|6369.87|6369.87|6364.09|6364.09|0
1650551700000|2022-04-21 14:35:00|6368.99|6368.99|6371.14|6371.14|6371.69|6371.69|6366.18|6366.18|0
1650552000000|2022-04-21 14:40:00|6371.5|6371.5|6373.15|6373.15|6374.98|6374.98|6369.57|6369.57|0
1650552300000|2022-04-21 14:45:00|6372.79|6372.79|6368.46|6368.46|6372.79|6372.79|6367.82|6367.82|0
1650552600000|2022-04-21 14:50:00|6368.81|6368.81|6368.06|6368.06|6370.36|6370.36|6366.27|6366.27|0
1650552900000|2022-04-21 14:55:00|6368.35|6368.35|6372.51|6372.51|6372.51|6372.51|6367.56|6367.56|0
1650553200000|2022-04-21 15:00:00|6372.19|6372.19|6375.71|6375.71|6375.74|6375.74|6369.58|6369.58|0
1650553500000|2022-04-21 15:05:00|6376.47|6376.47|6376.44|6376.44|6377.44|6377.44|6373.64|6373.64|0
1650553800000|2022-04-21 15:10:00|6376.83|6376.83|6383.91|6383.91|6383.91|6383.91|6376.83|6376.83|0
1650554100000|2022-04-21 15:15:00|6383.52|6383.52|6374.56|6374.56|6383.88|6383.88|6374.07|6374.07|0
1650554400000|2022-04-21 15:20:00|6373.93|6373.93|6377.44|6377.44|6377.44|6377.44|6371.66|6371.66|0
1650554700000|2022-04-21 15:25:00|6378.39|6378.39|6369.36|6369.36|6378.39|6378.39|6368.06|6368.06|0
1650611700000|2022-04-22 07:15:00|6345.91|6345.91|6366.37|6366.37|6367.66|6367.66|6345.91|6345.91|0
1650612000000|2022-04-22 07:20:00|6365.66|6365.66|6343.61|6343.61|6365.66|6365.66|6340.86|6340.86|0
1650612300000|2022-04-22 07:25:00|6344.1|6344.1|6352.7|6352.7|6360.99|6360.99|6344.1|6344.1|0
1650612600000|2022-04-22 07:30:00|6353.06|6353.06|6352.41|6352.41|6359.67|6359.67|6351.7|6351.7|0
1650612900000|2022-04-22 07:35:00|6352.05|6352.05|6351.45|6351.45|6352.05|6352.05|6342.33|6342.33|0
1650613200000|2022-04-22 07:40:00|6351.64|6351.64|6349.64|6349.64|6355.49|6355.49|6348.57|6348.57|0
1650613500000|2022-04-22 07:45:00|6349.43|6349.43|6349.32|6349.32|6350.5|6350.5|6346.15|6346.15|0
1650613800000|2022-04-22 07:50:00|6349.7|6349.7|6353.92|6353.92|6353.92|6353.92|6344.63|6344.63|0
1650614100000|2022-04-22 07:55:00|6354.86|6354.86|6364.77|6364.77|6365.34|6365.34|6354.86|6354.86|0
1650614400000|2022-04-22 08:00:00|6364.41|6364.41|6363.16|6363.16|6366.4|6366.4|6359.08|6359.08|0
1650614700000|2022-04-22 08:05:00|6362.81|6362.81|6356.76|6356.76|6365.27|6365.27|6356.4|6356.4|0
1650615000000|2022-04-22 08:10:00|6355.61|6355.61|6350.72|6350.72|6355.97|6355.97|6348.18|6348.18|0
1650615300000|2022-04-22 08:15:00|6351|6351|6351.33|6351.33|6353.46|6353.46|6348.83|6348.83|0
1650615600000|2022-04-22 08:20:00|6351.83|6351.83|6358.91|6358.91|6358.91|6358.91|6349.06|6349.06|0
1650615900000|2022-04-22 08:25:00|6358.73|6358.73|6360.28|6360.28|6363.56|6363.56|6357.99|6357.99|0
1650616200000|2022-04-22 08:30:00|6359.64|6359.64|6353.15|6353.15|6359.64|6359.64|6353.15|6353.15|0
1650616500000|2022-04-22 08:35:00|6354.29|6354.29|6354.84|6354.84|6354.84|6354.84|6348.96|6348.96|0
1650616800000|2022-04-22 08:40:00|6355.2|6355.2|6356.59|6356.59|6358.42|6358.42|6354.45|6354.45|0
1650617100000|2022-04-22 08:45:00|6356.97|6356.97|6359.25|6359.25|6362.2|6362.2|6356.9|6356.9|0
1650617400000|2022-04-22 08:50:00|6359.75|6359.75|6358.79|6358.79|6361.07|6361.07|6358.79|6358.79|0
1650617700000|2022-04-22 08:55:00|6357.84|6357.84|6361.6|6361.6|6363.57|6363.57|6357.84|6357.84|0
1650618000000|2022-04-22 09:00:00|6362.1|6362.1|6359.91|6359.91|6362.38|6362.38|6357.37|6357.37|0
1650618300000|2022-04-22 09:05:00|6360.41|6360.41|6359.18|6359.18|6366.62|6366.62|6358.19|6358.19|0
1650618600000|2022-04-22 09:10:00|6359.54|6359.54|6360.56|6360.56|6362.03|6362.03|6357.85|6357.85|0
1650618900000|2022-04-22 09:15:00|6360.92|6360.92|6362.16|6362.16|6362.36|6362.36|6360.11|6360.11|0
1650619200000|2022-04-22 09:20:00|6362.44|6362.44|6357.43|6357.43|6363.7|6363.7|6356.9|6356.9|0
1650619500000|2022-04-22 09:25:00|6357.14|6357.14|6364.93|6364.93|6364.93|6364.93|6354.37|6354.37|0
1650619800000|2022-04-22 09:30:00|6365.7|6365.7|6365.65|6365.65|6369.24|6369.24|6364.74|6364.74|0
1650620100000|2022-04-22 09:35:00|6365.27|6365.27|6359.87|6359.87|6365.65|6365.65|6356.82|6356.82|0
1650620400000|2022-04-22 09:40:00|6358.87|6358.87|6359.44|6359.44|6362.06|6362.06|6356.43|6356.43|0
1650620700000|2022-04-22 09:45:00|6359.08|6359.08|6358.35|6358.35|6359.85|6359.85|6354.84|6354.84|0
1650621000000|2022-04-22 09:50:00|6357.78|6357.78|6345.1|6345.1|6357.78|6357.78|6344.75|6344.75|0
1650621300000|2022-04-22 09:55:00|6345.46|6345.46|6342.18|6342.18|6346.53|6346.53|6340.75|6340.75|0
1650621600000|2022-04-22 10:00:00|6341.86|6341.86|6351.51|6351.51|6351.51|6351.51|6341.18|6341.18|0
1650621900000|2022-04-22 10:05:00|6350.87|6350.87|6344.92|6344.92|6352.09|6352.09|6344.92|6344.92|0
1650622200000|2022-04-22 10:10:00|6344.42|6344.42|6340.88|6340.88|6344.42|6344.42|6338.79|6338.79|0
1650622500000|2022-04-22 10:15:00|6340.38|6340.38|6340.38|6340.38|6342.22|6342.22|6338.61|6338.61|0
1650622800000|2022-04-22 10:20:00|6340.02|6340.02|6342.58|6342.58|6344.12|6344.12|6339.52|6339.52|0
1650623100000|2022-04-22 10:25:00|6342.08|6342.08|6337.25|6337.25|6342.61|6342.61|6336.26|6336.26|0
1650623400000|2022-04-22 10:30:00|6336.89|6336.89|6333.88|6333.88|6339.97|6339.97|6331.97|6331.97|0
1650623700000|2022-04-22 10:35:00|6334.64|6334.64|6335.73|6335.73|6337.41|6337.41|6333.52|6333.52|0
1650624000000|2022-04-22 10:40:00|6336.45|6336.45|6335.74|6335.74|6338.69|6338.69|6335.74|6335.74|0
1650624300000|2022-04-22 10:45:00|6335.24|6335.24|6339.39|6339.39|6339.39|6339.39|6335.24|6335.24|0
1650624600000|2022-04-22 10:50:00|6338.89|6338.89|6337.48|6337.48|6340.14|6340.14|6336.76|6336.76|0
1650624900000|2022-04-22 10:55:00|6337.29|6337.29|6334.89|6334.89|6337.29|6337.29|6332.02|6332.02|0
1650625200000|2022-04-22 11:00:00|6335.24|6335.24|6329.34|6329.34|6336.97|6336.97|6329.34|6329.34|0
1650625500000|2022-04-22 11:05:00|6329.71|6329.71|6330.03|6330.03|6333.09|6333.09|6328.36|6328.36|0
1650625800000|2022-04-22 11:10:00|6329.74|6329.74|6328.83|6328.83|6332.73|6332.73|6328.39|6328.39|0
1650626100000|2022-04-22 11:15:00|6329.2|6329.2|6329.71|6329.71|6330.81|6330.81|6329.2|6329.2|0
1650626400000|2022-04-22 11:20:00|6331.24|6331.24|6331.82|6331.82|6331.82|6331.82|6329.91|6329.91|0
1650626700000|2022-04-22 11:25:00|6332.01|6332.01|6326.3|6326.3|6332.01|6332.01|6326.01|6326.01|0
1650627000000|2022-04-22 11:30:00|6325.94|6325.94|6325.57|6325.57|6328.63|6328.63|6325.19|6325.19|0
1650627300000|2022-04-22 11:35:00|6326.07|6326.07|6320.58|6320.58|6326.07|6326.07|6320.29|6320.29|0
1650627600000|2022-04-22 11:40:00|6320.94|6320.94|6321.9|6321.9|6321.9|6321.9|6318.12|6318.12|0
1650627900000|2022-04-22 11:45:00|6322.53|6322.53|6321.35|6321.35|6322.53|6322.53|6320.85|6320.85|0
1650628200000|2022-04-22 11:50:00|6320.97|6320.97|6317.45|6317.45|6320.97|6320.97|6315.11|6315.11|0
1650628500000|2022-04-22 11:55:00|6317.64|6317.64|6319.97|6319.97|6320.83|6320.83|6315.56|6315.56|0
1650628800000|2022-04-22 12:00:00|6320.33|6320.33|6325.89|6325.89|6326.55|6326.55|6320.33|6320.33|0
1650629100000|2022-04-22 12:05:00|6326.27|6326.27|6323.15|6323.15|6327.4|6327.4|6323.15|6323.15|0
1650629400000|2022-04-22 12:10:00|6323.57|6323.57|6318.89|6318.89|6323.95|6323.95|6317.87|6317.87|0
1650629700000|2022-04-22 12:15:00|6319.25|6319.25|6324.19|6324.19|6324.19|6324.19|6319.25|6319.25|0
1650630000000|2022-04-22 12:20:00|6324.02|6324.02|6326.28|6326.28|6328.19|6328.19|6323.31|6323.31|0
1650630300000|2022-04-22 12:25:00|6327.43|6327.43|6330.16|6330.16|6330.79|6330.79|6327.43|6327.43|0
1650630600000|2022-04-22 12:30:00|6329.97|6329.97|6337.35|6337.35|6337.35|6337.35|6329.97|6329.97|0
1650630900000|2022-04-22 12:35:00|6337.71|6337.71|6341.98|6341.98|6342.45|6342.45|6336.95|6336.95|0
1650631200000|2022-04-22 12:40:00|6341.47|6341.47|6337.15|6337.15|6341.47|6341.47|6336.79|6336.79|0
1650631500000|2022-04-22 12:45:00|6336.59|6336.59|6331.89|6331.89|6340.54|6340.54|6331.89|6331.89|0
1650631800000|2022-04-22 12:50:00|6331.53|6331.53|6333.15|6333.15|6334.22|6334.22|6331.53|6331.53|0
1650632100000|2022-04-22 12:55:00|6333.43|6333.43|6332.64|6332.64|6336.1|6336.1|6331.24|6331.24|0
1650632400000|2022-04-22 13:00:00|6333.21|6333.21|6338.01|6338.01|6341.72|6341.72|6333.21|6333.21|0
1650632700000|2022-04-22 13:05:00|6337.65|6337.65|6331.19|6331.19|6337.79|6337.79|6330.65|6330.65|0
1650633000000|2022-04-22 13:10:00|6330.83|6330.83|6325.27|6325.27|6330.83|6330.83|6324.51|6324.51|0
1650633300000|2022-04-22 13:15:00|6325.84|6325.84|6321.35|6321.35|6327.18|6327.18|6318.7|6318.7|0
1650633600000|2022-04-22 13:20:00|6321.92|6321.92|6321.1|6321.1|6323.01|6323.01|6315.15|6315.15|0
1650633900000|2022-04-22 13:25:00|6320.78|6320.78|6323.05|6323.05|6323.59|6323.59|6320.02|6320.02|0
1650634200000|2022-04-22 13:30:00|6322.41|6322.41|6323.02|6323.02|6325.49|6325.49|6320.63|6320.63|0
1650634500000|2022-04-22 13:35:00|6321.62|6321.62|6292.99|6292.99|6321.62|6321.62|6292.99|6292.99|0
1650634800000|2022-04-22 13:40:00|6293.34|6293.34|6291.94|6291.94|6294.75|6294.75|6289.87|6289.87|0
1650635100000|2022-04-22 13:45:00|6291.59|6291.59|6290.62|6290.62|6302.43|6302.43|6290.26|6290.26|0
1650635400000|2022-04-22 13:50:00|6291.26|6291.26|6288.99|6288.99|6292.26|6292.26|6287.66|6287.66|0
1650635700000|2022-04-22 13:55:00|6289.38|6289.38|6289.31|6289.31|6295.47|6295.47|6286.7|6286.7|0
1650636000000|2022-04-22 14:00:00|6288.53|6288.53|6293.52|6293.52|6299.69|6299.69|6287.96|6287.96|0
1650636300000|2022-04-22 14:05:00|6293.9|6293.9|6302.2|6302.2|6306.95|6306.95|6293.08|6293.08|0
1650636600000|2022-04-22 14:10:00|6301.71|6301.71|6291.91|6291.91|6302.2|6302.2|6290.02|6290.02|0
1650636900000|2022-04-22 14:15:00|6292.26|6292.26|6275.75|6275.75|6292.26|6292.26|6275.46|6275.46|0
1650637200000|2022-04-22 14:20:00|6275.43|6275.43|6275.02|6275.02|6275.43|6275.43|6269.66|6269.66|0
1650637500000|2022-04-22 14:25:00|6274.66|6274.66|6280.2|6280.2|6280.52|6280.52|6269.49|6269.49|0
1650637800000|2022-04-22 14:30:00|6281.01|6281.01|6287.37|6287.37|6287.69|6287.69|6281.01|6281.01|0
1650638100000|2022-04-22 14:35:00|6287.55|6287.55|6296.3|6296.3|6302.7|6302.7|6287.55|6287.55|0
1650638400000|2022-04-22 14:40:00|6295.74|6295.74|6293.05|6293.05|6296.87|6296.87|6291.86|6291.86|0
1650638700000|2022-04-22 14:45:00|6292.73|6292.73|6295.67|6295.67|6296.14|6296.14|6291.64|6291.64|0
1650639000000|2022-04-22 14:50:00|6295.86|6295.86|6289.1|6289.1|6297.14|6297.14|6288.32|6288.32|0
1650639300000|2022-04-22 14:55:00|6288.74|6288.74|6290.81|6290.81|6292.03|6292.03|6288.39|6288.39|0
1650639600000|2022-04-22 15:00:00|6290.62|6290.62|6283.75|6283.75|6294.76|6294.76|6283.75|6283.75|0
1650639900000|2022-04-22 15:05:00|6284.25|6284.25|6293.8|6293.8|6293.8|6293.8|6283.75|6283.75|0
1650640200000|2022-04-22 15:10:00|6294.3|6294.3|6289.94|6289.94|6294.3|6294.3|6289.57|6289.57|0
1650640500000|2022-04-22 15:15:00|6289.65|6289.65|6292.04|6292.04|6292.6|6292.6|6289.65|6289.65|0
1650640800000|2022-04-22 15:20:00|6291.69|6291.69|6284.56|6284.56|6292.22|6292.22|6281.89|6281.89|0
1650641100000|2022-04-22 15:25:00|6284.75|6284.75|6271.18|6271.18|6284.75|6284.75|6268.25|6268.25|0
1650870900000|2022-04-25 07:15:00|6205.04|6205.04|6240.52|6240.52|6247.02|6247.02|6205.04|6205.04|0
1650871200000|2022-04-25 07:20:00|6238.23|6238.23|6247.71|6247.71|6249.9|6249.9|6237.73|6237.73|0
1650871500000|2022-04-25 07:25:00|6248.28|6248.28|6244.61|6244.61|6254.6|6254.6|6239.72|6239.72|0
1650871800000|2022-04-25 07:30:00|6244.11|6244.11|6221.43|6221.43|6244.11|6244.11|6216.87|6216.87|0
1650872100000|2022-04-25 07:35:00|6220.94|6220.94|6204.88|6204.88|6223.26|6223.26|6201.74|6201.74|0
1650872400000|2022-04-25 07:40:00|6205.23|6205.23|6211.18|6211.18|6211.18|6211.18|6196.6|6196.6|0
1650872700000|2022-04-25 07:45:00|6210.86|6210.86|6205.13|6205.13|6213.73|6213.73|6204.92|6204.92|0
1650873000000|2022-04-25 07:50:00|6204.78|6204.78|6194.2|6194.2|6204.78|6204.78|6187.09|6187.09|0
1650873300000|2022-04-25 07:55:00|6193.44|6193.44|6198.99|6198.99|6202.09|6202.09|6190.99|6190.99|0
1650873600000|2022-04-25 08:00:00|6198.61|6198.61|6201.86|6201.86|6202.73|6202.73|6190.63|6190.63|0
1650873900000|2022-04-25 08:05:00|6202.24|6202.24|6198.51|6198.51|6210.19|6210.19|6198.51|6198.51|0
1650874200000|2022-04-25 08:10:00|6199.47|6199.47|6172.34|6172.34|6199.78|6199.78|6169.44|6169.44|0
1650874500000|2022-04-25 08:15:00|6173.1|6173.1|6178.32|6178.32|6180.09|6180.09|6171.47|6171.47|0
1650874800000|2022-04-25 08:20:00|6177.56|6177.56|6177.03|6177.03|6179.89|6179.89|6174.72|6174.72|0
1650875100000|2022-04-25 08:25:00|6177.41|6177.41|6174.22|6174.22|6182.2|6182.2|6174.22|6174.22|0
1650875400000|2022-04-25 08:30:00|6173.86|6173.86|6182.81|6182.81|6184.62|6184.62|6173.86|6173.86|0
1650875700000|2022-04-25 08:35:00|6183.31|6183.31|6183.54|6183.54|6184.13|6184.13|6180.03|6180.03|0
1650876000000|2022-04-25 08:40:00|6183.72|6183.72|6177.08|6177.08|6183.72|6183.72|6176.37|6176.37|0
1650876300000|2022-04-25 08:45:00|6176.89|6176.89|6166.14|6166.14|6177.95|6177.95|6165.11|6165.11|0
1650876600000|2022-04-25 08:50:00|6165.96|6165.96|6164.57|6164.57|6165.96|6165.96|6162.07|6162.07|0
1650876900000|2022-04-25 08:55:00|6164.21|6164.21|6168.16|6168.16|6168.16|6168.16|6163.93|6163.93|0
1650877200000|2022-04-25 09:00:00|6169.3|6169.3|6177.7|6177.7|6177.7|6177.7|6169.3|6169.3|0
1650877500000|2022-04-25 09:05:00|6177.38|6177.38|6174.92|6174.92|6179.11|6179.11|6171.41|6171.41|0
1650877800000|2022-04-25 09:10:00|6175.27|6175.27|6167.12|6167.12|6176.79|6176.79|6167.12|6167.12|0
1650878100000|2022-04-25 09:15:00|6166.4|6166.4|6164.22|6164.22|6173.47|6173.47|6163.97|6163.97|0
1650878400000|2022-04-25 09:20:00|6165.29|6165.29|6165.83|6165.83|6171.59|6171.59|6165.29|6165.29|0
1650878700000|2022-04-25 09:25:00|6165.26|6165.26|6156.55|6156.55|6165.58|6165.58|6154.83|6154.83|0
1650879000000|2022-04-25 09:30:00|6156.2|6156.2|6165.13|6165.13|6166.68|6166.68|6155.84|6155.84|0
1650879300000|2022-04-25 09:35:00|6164.94|6164.94|6156.09|6156.09|6165.9|6165.9|6156.09|6156.09|0
1650879600000|2022-04-25 09:40:00|6156.48|6156.48|6168.82|6168.82|6168.82|6168.82|6155.47|6155.47|0
1650879900000|2022-04-25 09:45:00|6169.31|6169.31|6170.92|6170.92|6171.25|6171.25|6167.73|6167.73|0
1650880200000|2022-04-25 09:50:00|6171.42|6171.42|6172.02|6172.02|6173.7|6173.7|6167.34|6167.34|0
1650880500000|2022-04-25 09:55:00|6171.67|6171.67|6169.9|6169.9|6174.48|6174.48|6169.9|6169.9|0
1650880800000|2022-04-25 10:00:00|6170.63|6170.63|6171.11|6171.11|6176.62|6176.62|6170.63|6170.63|0
1650881100000|2022-04-25 10:05:00|6170.61|6170.61|6174.64|6174.64|6175.45|6175.45|6168.67|6168.67|0
1650881400000|2022-04-25 10:10:00|6174.14|6174.14|6171|6171|6178.24|6178.24|6168.9|6168.9|0
1650881700000|2022-04-25 10:15:00|6171.19|6171.19|6167|6167|6175.74|6175.74|6166.43|6166.43|0
1650882000000|2022-04-25 10:20:00|6167.29|6167.29|6165.58|6165.58|6168.24|6168.24|6163.3|6163.3|0
1650882300000|2022-04-25 10:25:00|6166.07|6166.07|6165.53|6165.53|6166.69|6166.69|6163.69|6163.69|0
1650882600000|2022-04-25 10:30:00|6165.15|6165.15|6164.06|6164.06|6166.67|6166.67|6164.06|6164.06|0
1650882900000|2022-04-25 10:35:00|6164.63|6164.63|6156.17|6156.17|6164.63|6164.63|6156.17|6156.17|0
1650883200000|2022-04-25 10:40:00|6155.81|6155.81|6154.16|6154.16|6159.74|6159.74|6153.98|6153.98|0
1650883500000|2022-04-25 10:45:00|6155.02|6155.02|6159.84|6159.84|6160.88|6160.88|6155.02|6155.02|0
1650883800000|2022-04-25 10:50:00|6159.66|6159.66|6164.46|6164.46|6168.72|6168.72|6158.73|6158.73|0
1650884100000|2022-04-25 10:55:00|6164.95|6164.95|6167.51|6167.51|6167.83|6167.83|6164.67|6164.67|0
1650884400000|2022-04-25 11:00:00|6166.52|6166.52|6173.83|6173.83|6176.46|6176.46|6165.77|6165.77|0
1650884700000|2022-04-25 11:05:00|6174.32|6174.32|6167.98|6167.98|6174.32|6174.32|6167.63|6167.63|0
1650885000000|2022-04-25 11:10:00|6167.49|6167.49|6167.68|6167.68|6169.17|6169.17|6167.35|6167.35|0
1650885300000|2022-04-25 11:15:00|6167.12|6167.12|6159.02|6159.02|6168.28|6168.28|6159.02|6159.02|0
1650885600000|2022-04-25 11:20:00|6159.2|6159.2|6178.93|6178.93|6187.25|6187.25|6155.72|6155.72|0
1650885900000|2022-04-25 11:25:00|6179.12|6179.12|6177.21|6177.21|6180.15|6180.15|6173.6|6173.6|0
1650886200000|2022-04-25 11:30:00|6176.71|6176.71|6181.77|6181.77|6182.29|6182.29|6172.29|6172.29|0
1650886500000|2022-04-25 11:35:00|6182.09|6182.09|6196.09|6196.09|6197.51|6197.51|6182.09|6182.09|0
1650886800000|2022-04-25 11:40:00|6195.6|6195.6|6187.36|6187.36|6196.99|6196.99|6187.36|6187.36|0
1650887100000|2022-04-25 11:45:00|6186.99|6186.99|6189.99|6189.99|6191.51|6191.51|6186.8|6186.8|0
1650887400000|2022-04-25 11:50:00|6189.61|6189.61|6192.25|6192.25|6195.72|6195.72|6189.61|6189.61|0
1650887700000|2022-04-25 11:55:00|6192.03|6192.03|6187.33|6187.33|6192.03|6192.03|6185.36|6185.36|0
1650888000000|2022-04-25 12:00:00|6187.94|6187.94|6188.46|6188.46|6191.56|6191.56|6187.94|6187.94|0
1650888300000|2022-04-25 12:05:00|6188.78|6188.78|6185.65|6185.65|6188.78|6188.78|6185.63|6185.63|0
1650888600000|2022-04-25 12:10:00|6186.15|6186.15|6187.22|6187.22|6188.39|6188.39|6185.51|6185.51|0
1650888900000|2022-04-25 12:15:00|6188.37|6188.37|6189.92|6189.92|6190.65|6190.65|6187.67|6187.67|0
1650889200000|2022-04-25 12:20:00|6189.64|6189.64|6195.08|6195.08|6195.08|6195.08|6189.64|6189.64|0
1650889500000|2022-04-25 12:25:00|6196.36|6196.36|6194.52|6194.52|6197.41|6197.41|6193.03|6193.03|0
1650889800000|2022-04-25 12:30:00|6194.24|6194.24|6200.58|6200.58|6201.22|6201.22|6194.24|6194.24|0
1650890100000|2022-04-25 12:35:00|6200.22|6200.22|6196.43|6196.43|6201.38|6201.38|6196.43|6196.43|0
1650890400000|2022-04-25 12:40:00|6196.75|6196.75|6199.4|6199.4|6202.16|6202.16|6196.75|6196.75|0
1650890700000|2022-04-25 12:45:00|6199.68|6199.68|6201.46|6201.46|6203.44|6203.44|6197.84|6197.84|0
1650891000000|2022-04-25 12:50:00|6201.11|6201.11|6195.55|6195.55|6201.11|6201.11|6195.01|6195.01|0
1650891300000|2022-04-25 12:55:00|6195.36|6195.36|6204.44|6204.44|6204.44|6204.44|6195.18|6195.18|0
1650891600000|2022-04-25 13:00:00|6205.2|6205.2|6199.1|6199.1|6206.55|6206.55|6199.1|6199.1|0
1650891900000|2022-04-25 13:05:00|6198.71|6198.71|6203.78|6203.78|6203.78|6203.78|6196.88|6196.88|0
1650892200000|2022-04-25 13:10:00|6204.78|6204.78|6207.83|6207.83|6207.83|6207.83|6202.85|6202.85|0
1650892500000|2022-04-25 13:15:00|6208.82|6208.82|6207.06|6207.06|6209.63|6209.63|6206.46|6206.46|0
1650892800000|2022-04-25 13:20:00|6206.56|6206.56|6209.45|6209.45|6210.5|6210.5|6206.37|6206.37|0
1650893100000|2022-04-25 13:25:00|6209.94|6209.94|6202.94|6202.94|6209.99|6209.99|6202.44|6202.44|0
1650893400000|2022-04-25 13:30:00|6202.44|6202.44|6198.96|6198.96|6203.78|6203.78|6192.98|6192.98|0
1650893700000|2022-04-25 13:35:00|6199.32|6199.32|6211.82|6211.82|6215.71|6215.71|6199.32|6199.32|0
1650894000000|2022-04-25 13:40:00|6211.18|6211.18|6198.39|6198.39|6213.44|6213.44|6198.39|6198.39|0
1650894300000|2022-04-25 13:45:00|6198.75|6198.75|6182.12|6182.12|6199.55|6199.55|6178.59|6178.59|0
1650894600000|2022-04-25 13:50:00|6187.87|6187.87|6192.6|6192.6|6196.78|6196.78|6187.87|6187.87|0
1650894900000|2022-04-25 13:55:00|6192.41|6192.41|6187.43|6187.43|6198.15|6198.15|6187.43|6187.43|0
1650895200000|2022-04-25 14:00:00|6187.92|6187.92|6185.69|6185.69|6189.52|6189.52|6183.91|6183.91|0
1650895500000|2022-04-25 14:05:00|6185.51|6185.51|6187.44|6187.44|6189.22|6189.22|6182.67|6182.67|0
1650895800000|2022-04-25 14:10:00|6187.8|6187.8|6186.74|6186.74|6191.74|6191.74|6185.63|6185.63|0
1650896100000|2022-04-25 14:15:00|6187.23|6187.23|6188.67|6188.67|6188.67|6188.67|6180.55|6180.55|0
1650896400000|2022-04-25 14:20:00|6188.31|6188.31|6195.79|6195.79|6195.79|6195.79|6182.63|6182.63|0
1650896700000|2022-04-25 14:25:00|6196.29|6196.29|6201.51|6201.51|6204.5|6204.5|6196.21|6196.21|0
1650897000000|2022-04-25 14:30:00|6201.89|6201.89|6213.21|6213.21|6217.71|6217.71|6201.89|6201.89|0
1650897300000|2022-04-25 14:35:00|6213.56|6213.56|6209.93|6209.93|6216.65|6216.65|6209.93|6209.93|0
1650897600000|2022-04-25 14:40:00|6209.43|6209.43|6204.17|6204.17|6209.43|6209.43|6199.77|6199.77|0
1650897900000|2022-04-25 14:45:00|6203.82|6203.82|6203.31|6203.31|6207.14|6207.14|6199.62|6199.62|0
1650898200000|2022-04-25 14:50:00|6202.32|6202.32|6194.3|6194.3|6202.32|6202.32|6194.3|6194.3|0
1650898500000|2022-04-25 14:55:00|6193.8|6193.8|6187.46|6187.46|6193.8|6193.8|6185.24|6185.24|0
1650898800000|2022-04-25 15:00:00|6186.96|6186.96|6186.73|6186.73|6187.72|6187.72|6183.04|6183.04|0
1650899100000|2022-04-25 15:05:00|6185.86|6185.86|6195.7|6195.7|6196.31|6196.31|6185.86|6185.86|0
1650899400000|2022-04-25 15:10:00|6195.52|6195.52|6200.85|6200.85|6205.02|6205.02|6193.46|6193.46|0
1650899700000|2022-04-25 15:15:00|6200.67|6200.67|6206.71|6206.71|6207.85|6207.85|6196.42|6196.42|0
1650900000000|2022-04-25 15:20:00|6205.99|6205.99|6217.83|6217.83|6219.38|6219.38|6205.99|6205.99|0
1650900300000|2022-04-25 15:25:00|6217.51|6217.51|6200.62|6200.62|6219.6|6219.6|6194.62|6194.62|0
1650957300000|2022-04-26 07:15:00|6230.12|6230.12|6211.88|6211.88|6230.12|6230.12|6210.49|6210.49|0
1650957600000|2022-04-26 07:20:00|6210.45|6210.45|6188.66|6188.66|6210.45|6210.45|6188.66|6188.66|0
1650957900000|2022-04-26 07:25:00|6189.03|6189.03|6202.59|6202.59|6202.59|6202.59|6189.03|6189.03|0
1650958200000|2022-04-26 07:30:00|6202.12|6202.12|6197.14|6197.14|6202.12|6202.12|6195.87|6195.87|0
1650958500000|2022-04-26 07:35:00|6196.95|6196.95|6181.82|6181.82|6197.33|6197.33|6181.32|6181.32|0
1650958800000|2022-04-26 07:40:00|6182.32|6182.32|6200.39|6200.39|6201.17|6201.17|6182.32|6182.32|0
1650959100000|2022-04-26 07:45:00|6200.11|6200.11|6217.19|6217.19|6219.02|6219.02|6198.04|6198.04|0
1650959400000|2022-04-26 07:50:00|6217.51|6217.51|6213.79|6213.79|6219.43|6219.43|6213.47|6213.47|0
1650959700000|2022-04-26 07:55:00|6215.77|6215.77|6208.28|6208.28|6215.77|6215.77|6208.28|6208.28|0
1650960000000|2022-04-26 08:00:00|6208.47|6208.47|6198.77|6198.77|6213.57|6213.57|6198.77|6198.77|0
1650960300000|2022-04-26 08:05:00|6197.64|6197.64|6188.52|6188.52|6197.64|6197.64|6185.78|6185.78|0
1650960600000|2022-04-26 08:10:00|6188.33|6188.33|6189.52|6189.52|6191.32|6191.32|6186.11|6186.11|0
1650960900000|2022-04-26 08:15:00|6189.84|6189.84|6195.38|6195.38|6196.88|6196.88|6189.07|6189.07|0
1650961200000|2022-04-26 08:20:00|6195.74|6195.74|6210.32|6210.32|6210.32|6210.32|6195.74|6195.74|0
1650961500000|2022-04-26 08:25:00|6209.82|6209.82|6212.93|6212.93|6216.53|6216.53|6209.82|6209.82|0
1650961800000|2022-04-26 08:30:00|6213.29|6213.29|6202.78|6202.78|6213.29|6213.29|6202.78|6202.78|0
1650962100000|2022-04-26 08:35:00|6203.28|6203.28|6196.48|6196.48|6203.28|6203.28|6195.31|6195.31|0
1650962400000|2022-04-26 08:40:00|6196.83|6196.83|6198.6|6198.6|6199.75|6199.75|6196.05|6196.05|0
1650962700000|2022-04-26 08:45:00|6199.17|6199.17|6202.48|6202.48|6202.84|6202.84|6199.17|6199.17|0
1650963000000|2022-04-26 08:50:00|6202.84|6202.84|6205.07|6205.07|6208.47|6208.47|6201.31|6201.31|0
1650963300000|2022-04-26 08:55:00|6205.56|6205.56|6211.02|6211.02|6211.83|6211.83|6203.65|6203.65|0
1650963600000|2022-04-26 09:00:00|6211.85|6211.85|6208.03|6208.03|6214.27|6214.27|6208.03|6208.03|0
1650963900000|2022-04-26 09:05:00|6208.41|6208.41|6208.33|6208.33|6214.72|6214.72|6207.73|6207.73|0
1650964200000|2022-04-26 09:10:00|6208.15|6208.15|6209.33|6209.33|6209.75|6209.75|6206.61|6206.61|0
1650964500000|2022-04-26 09:15:00|6209.04|6209.04|6210.82|6210.82|6211.34|6211.34|6206.73|6206.73|0
1650964800000|2022-04-26 09:20:00|6211.32|6211.32|6208.07|6208.07|6211.32|6211.32|6207.71|6207.71|0
1650965100000|2022-04-26 09:25:00|6208.43|6208.43|6210.25|6210.25|6212.3|6212.3|6207.94|6207.94|0
1650965400000|2022-04-26 09:30:00|6209.89|6209.89|6215.25|6215.25|6215.93|6215.93|6208.63|6208.63|0
1650965700000|2022-04-26 09:35:00|6216.21|6216.21|6221.86|6221.86|6222.9|6222.9|6216.21|6216.21|0
1650966000000|2022-04-26 09:40:00|6221.5|6221.5|6215.77|6215.77|6221.5|6221.5|6214.39|6214.39|0
1650966300000|2022-04-26 09:45:00|6214.24|6214.24|6204.09|6204.09|6214.36|6214.36|6203.4|6203.4|0
1650966600000|2022-04-26 09:50:00|6203.32|6203.32|6205.7|6205.7|6205.7|6205.7|6201.37|6201.37|0
1650966900000|2022-04-26 09:55:00|6206.19|6206.19|6214.35|6214.35|6214.35|6214.35|6206.19|6206.19|0
1650967200000|2022-04-26 10:00:00|6214.16|6214.16|6223.42|6223.42|6223.83|6223.83|6214.16|6214.16|0
1650967500000|2022-04-26 10:05:00|6223.61|6223.61|6222.4|6222.4|6224.43|6224.43|6220.26|6220.26|0
1650967800000|2022-04-26 10:10:00|6222.72|6222.72|6219.89|6219.89|6222.72|6222.72|6218.18|6218.18|0
1650968100000|2022-04-26 10:15:00|6218.9|6218.9|6212.86|6212.86|6218.9|6218.9|6210.21|6210.21|0
1650968400000|2022-04-26 10:20:00|6213.85|6213.85|6212.79|6212.79|6215.04|6215.04|6212.79|6212.79|0
1650968700000|2022-04-26 10:25:00|6213.15|6213.15|6215.26|6215.26|6215.26|6215.26|6209.19|6209.19|0
1650969000000|2022-04-26 10:30:00|6214.9|6214.9|6210.63|6210.63|6214.9|6214.9|6210.25|6210.25|0
1650969300000|2022-04-26 10:35:00|6211.34|6211.34|6212.9|6212.9|6213.79|6213.79|6210.99|6210.99|0
1650969600000|2022-04-26 10:40:00|6213.29|6213.29|6214.85|6214.85|6216.5|6216.5|6211.81|6211.81|0
1650969900000|2022-04-26 10:45:00|6215.73|6215.73|6219.11|6219.11|6219.61|6219.61|6215.73|6215.73|0
1650970200000|2022-04-26 10:50:00|6218.79|6218.79|6218.52|6218.52|6220.69|6220.69|6217.17|6217.17|0
1650970500000|2022-04-26 10:55:00|6217.62|6217.62|6217.82|6217.82|6219.51|6219.51|6216.31|6216.31|0
1650970800000|2022-04-26 11:00:00|6218.14|6218.14|6208.36|6208.36|6218.14|6218.14|6206.76|6206.76|0
1650971100000|2022-04-26 11:05:00|6207.72|6207.72|6210.65|6210.65|6211.15|6211.15|6206.11|6206.11|0
1650971400000|2022-04-26 11:10:00|6210.97|6210.97|6210.06|6210.06|6210.99|6210.99|6209.49|6209.49|0
1650971700000|2022-04-26 11:15:00|6209.7|6209.7|6206.99|6206.99|6210.44|6210.44|6206.99|6206.99|0
1650972000000|2022-04-26 11:20:00|6206.35|6206.35|6210.46|6210.46|6211.48|6211.48|6206.35|6206.35|0
1650972300000|2022-04-26 11:25:00|6209.96|6209.96|6212.18|6212.18|6212.94|6212.94|6208.65|6208.65|0
1650972600000|2022-04-26 11:30:00|6211.99|6211.99|6212.92|6212.92|6212.92|6212.92|6210.31|6210.31|0
1650972900000|2022-04-26 11:35:00|6212.64|6212.64|6204.11|6204.11|6213.43|6213.43|6202.88|6202.88|0
1650973200000|2022-04-26 11:40:00|6203.47|6203.47|6209.17|6209.17|6209.17|6209.17|6202.42|6202.42|0
1650973500000|2022-04-26 11:45:00|6209.55|6209.55|6213.04|6213.04|6214.99|6214.99|6209.1|6209.1|0
1650973800000|2022-04-26 11:50:00|6212.75|6212.75|6210.47|6210.47|6213.87|6213.87|6210.47|6210.47|0
1650974100000|2022-04-26 11:55:00|6209.7|6209.7|6213.76|6213.76|6214.33|6214.33|6208.08|6208.08|0
1650974400000|2022-04-26 12:00:00|6213.4|6213.4|6211.77|6211.77|6214.18|6214.18|6211.77|6211.77|0
1650974700000|2022-04-26 12:05:00|6211.58|6211.58|6219.82|6219.82|6220.55|6220.55|6211.49|6211.49|0
1650975000000|2022-04-26 12:10:00|6219.46|6219.46|6218.31|6218.31|6220.7|6220.7|6218.31|6218.31|0
1650975300000|2022-04-26 12:15:00|6218.02|6218.02|6208.8|6208.8|6218.02|6218.02|6208.8|6208.8|0
1650975600000|2022-04-26 12:20:00|6208.44|6208.44|6208.81|6208.81|6209.16|6209.16|6206.91|6206.91|0
1650975900000|2022-04-26 12:25:00|6208.45|6208.45|6205.67|6205.67|6208.77|6208.77|6205.67|6205.67|0
1650976200000|2022-04-26 12:30:00|6206.38|6206.38|6208.52|6208.52|6208.88|6208.88|6205.04|6205.04|0
1650976500000|2022-04-26 12:35:00|6208.16|6208.16|6197.95|6197.95|6208.16|6208.16|6194.96|6194.96|0
1650976800000|2022-04-26 12:40:00|6197.76|6197.76|6201.77|6201.77|6201.78|6201.78|6195.02|6195.02|0
1650977100000|2022-04-26 12:45:00|6201.45|6201.45|6200.77|6200.77|6202.15|6202.15|6197.08|6197.08|0
1650977400000|2022-04-26 12:50:00|6201.27|6201.27|6206.1|6206.1|6206.1|6206.1|6199.13|6199.13|0
1650977700000|2022-04-26 12:55:00|6205.74|6205.74|6208.24|6208.24|6208.62|6208.62|6204.57|6204.57|0
1650978000000|2022-04-26 13:00:00|6206.75|6206.75|6200.62|6200.62|6206.75|6206.75|6198.23|6198.23|0
1650978300000|2022-04-26 13:05:00|6200.13|6200.13|6197.07|6197.07|6200.51|6200.51|6194.37|6194.37|0
1650978600000|2022-04-26 13:10:00|6196.5|6196.5|6192.46|6192.46|6196.5|6196.5|6189.66|6189.66|0
1650978900000|2022-04-26 13:15:00|6191.96|6191.96|6194.7|6194.7|6194.89|6194.89|6191.96|6191.96|0
1650979200000|2022-04-26 13:20:00|6195.02|6195.02|6190.35|6190.35|6196.51|6196.51|6188.02|6188.02|0
1650979500000|2022-04-26 13:25:00|6190.16|6190.16|6195.94|6195.94|6196.19|6196.19|6188.39|6188.39|0
1650979800000|2022-04-26 13:30:00|6196.32|6196.32|6195.58|6195.58|6198.31|6198.31|6187.7|6187.7|0
1650980100000|2022-04-26 13:35:00|6195.77|6195.77|6193.66|6193.66|6202.16|6202.16|6193.66|6193.66|0
1650980400000|2022-04-26 13:40:00|6193.34|6193.34|6186.82|6186.82|6194.34|6194.34|6186.61|6186.61|0
1650980700000|2022-04-26 13:45:00|6187.39|6187.39|6188.78|6188.78|6190.44|6190.44|6184.52|6184.52|0
1650981000000|2022-04-26 13:50:00|6188.5|6188.5|6189.48|6189.48|6192.96|6192.96|6188.5|6188.5|0
1650981300000|2022-04-26 13:55:00|6189.69|6189.69|6184.2|6184.2|6190.29|6190.29|6183.84|6183.84|0
1650981600000|2022-04-26 14:00:00|6184.52|6184.52|6185.95|6185.95|6188.87|6188.87|6182.43|6182.43|0
1650981900000|2022-04-26 14:05:00|6187.1|6187.1|6196.96|6196.96|6199.89|6199.89|6187.1|6187.1|0
1650982200000|2022-04-26 14:10:00|6196.46|6196.46|6191.61|6191.61|6196.46|6196.46|6188.9|6188.9|0
1650982500000|2022-04-26 14:15:00|6191.11|6191.11|6185.27|6185.27|6191.61|6191.61|6182.75|6182.75|0
1650982800000|2022-04-26 14:20:00|6184.98|6184.98|6171.59|6171.59|6184.98|6184.98|6170.14|6170.14|0
1650983100000|2022-04-26 14:25:00|6171.88|6171.88|6176.26|6176.26|6176.26|6176.26|6171.2|6171.2|0
1650983400000|2022-04-26 14:30:00|6176.9|6176.9|6175.13|6175.13|6181.35|6181.35|6173.85|6173.85|0
1650983700000|2022-04-26 14:35:00|6176.44|6176.44|6160.02|6160.02|6176.66|6176.66|6160.02|6160.02|0
1650984000000|2022-04-26 14:40:00|6160.38|6160.38|6139.68|6139.68|6162.12|6162.12|6138.02|6138.02|0
1650984300000|2022-04-26 14:45:00|6139.39|6139.39|6139.53|6139.53|6141.66|6141.66|6137.52|6137.52|0
1650984600000|2022-04-26 14:50:00|6140.1|6140.1|6136.7|6136.7|6142.28|6142.28|6134.2|6134.2|0
1650984900000|2022-04-26 14:55:00|6136.51|6136.51|6122.67|6122.67|6136.51|6136.51|6122.67|6122.67|0
1650985200000|2022-04-26 15:00:00|6122.35|6122.35|6112.5|6112.5|6124.08|6124.08|6109.76|6109.76|0
1650985500000|2022-04-26 15:05:00|6109.34|6109.34|6104.6|6104.6|6110|6110|6103.53|6103.53|0
1650985800000|2022-04-26 15:10:00|6104.1|6104.1|6095.1|6095.1|6105.95|6105.95|6091.2|6091.2|0
1650986100000|2022-04-26 15:15:00|6095.81|6095.81|6085.64|6085.64|6095.81|6095.81|6083.61|6083.61|0
1650986400000|2022-04-26 15:20:00|6086.21|6086.21|6094.24|6094.24|6095.96|6095.96|6086.21|6086.21|0
1650986700000|2022-04-26 15:25:00|6094.43|6094.43|6087.81|6087.81|6096.55|6096.55|6084.79|6084.79|0
1651043700000|2022-04-27 07:15:00|6031.3|6031.3|6039.35|6039.35|6047.52|6047.52|6028|6028|0
1651044000000|2022-04-27 07:20:00|6037.2|6037.2|6024.53|6024.53|6037.92|6037.92|6024.47|6024.47|0
1651044300000|2022-04-27 07:25:00|6024.17|6024.17|5991.16|5991.16|6025.81|6025.81|5990.66|5990.66|0
1651044600000|2022-04-27 07:30:00|5991.37|5991.37|6006.05|6006.05|6006.05|6006.05|5991.37|5991.37|0
1651044900000|2022-04-27 07:35:00|6008.53|6008.53|6037.1|6037.1|6037.6|6037.6|6008.53|6008.53|0
1651045200000|2022-04-27 07:40:00|6037.86|6037.86|6063.14|6063.14|6063.14|6063.14|6037.86|6037.86|0
1651045500000|2022-04-27 07:45:00|6063.5|6063.5|6072.6|6072.6|6078.1|6078.1|6061.79|6061.79|0
1651045800000|2022-04-27 07:50:00|6072.24|6072.24|6104.29|6104.29|6104.29|6104.29|6072.24|6072.24|0
1651046100000|2022-04-27 07:55:00|6104.65|6104.65|6120.25|6120.25|6122.26|6122.26|6103.16|6103.16|0
1651046400000|2022-04-27 08:00:00|6119.86|6119.86|6108.6|6108.6|6124.82|6124.82|6108.6|6108.6|0
1651046700000|2022-04-27 08:05:00|6107.96|6107.96|6113.15|6113.15|6115.1|6115.1|6102.43|6102.43|0
1651047000000|2022-04-27 08:10:00|6113.51|6113.51|6123.57|6123.57|6123.57|6123.57|6113.35|6113.35|0
1651047300000|2022-04-27 08:15:00|6124.13|6124.13|6144.56|6144.56|6144.56|6144.56|6123.96|6123.96|0
1651047600000|2022-04-27 08:20:00|6144.91|6144.91|6146.86|6146.86|6149.75|6149.75|6143.48|6143.48|0
1651047900000|2022-04-27 08:25:00|6146.5|6146.5|6140.11|6140.11|6147.35|6147.35|6136.17|6136.17|0
1651048200000|2022-04-27 08:30:00|6140.87|6140.87|6132.14|6132.14|6142.27|6142.27|6132.14|6132.14|0
1651048500000|2022-04-27 08:35:00|6131.02|6131.02|6127.98|6127.98|6133.77|6133.77|6127.98|6127.98|0
1651048800000|2022-04-27 08:40:00|6127.79|6127.79|6126.89|6126.89|6129.48|6129.48|6126.53|6126.53|0
1651049100000|2022-04-27 08:45:00|6127.17|6127.17|6106.37|6106.37|6127.17|6127.17|6106.37|6106.37|0
1651049400000|2022-04-27 08:50:00|6106.19|6106.19|6112.61|6112.61|6115.58|6115.58|6105.83|6105.83|0
1651049700000|2022-04-27 08:55:00|6112.11|6112.11|6119.12|6119.12|6123.4|6123.4|6112.11|6112.11|0
1651050000000|2022-04-27 09:00:00|6118.55|6118.55|6125.99|6125.99|6128|6128|6117.63|6117.63|0
1651050300000|2022-04-27 09:05:00|6125.64|6125.64|6118.6|6118.6|6127.31|6127.31|6118.6|6118.6|0
1651050600000|2022-04-27 09:10:00|6117.15|6117.15|6119.17|6119.17|6120.66|6120.66|6116.38|6116.38|0
1651050900000|2022-04-27 09:15:00|6118.22|6118.22|6116.28|6116.28|6118.53|6118.53|6113.13|6113.13|0
1651051200000|2022-04-27 09:20:00|6116.73|6116.73|6115|6115|6117.72|6117.72|6114.63|6114.63|0
1651051500000|2022-04-27 09:25:00|6114.29|6114.29|6118.14|6118.14|6118.43|6118.43|6114.29|6114.29|0
1651051800000|2022-04-27 09:30:00|6117.78|6117.78|6107.72|6107.72|6117.78|6117.78|6107.39|6107.39|0
1651052100000|2022-04-27 09:35:00|6108.36|6108.36|6113.11|6113.11|6113.52|6113.52|6108.36|6108.36|0
1651052400000|2022-04-27 09:40:00|6112.92|6112.92|6111.01|6111.01|6112.92|6112.92|6109.84|6109.84|0
1651052700000|2022-04-27 09:45:00|6111.39|6111.39|6114.85|6114.85|6115.92|6115.92|6111.39|6111.39|0
1651053000000|2022-04-27 09:50:00|6114.36|6114.36|6125.44|6125.44|6126.69|6126.69|6114.36|6114.36|0
1651053300000|2022-04-27 09:55:00|6125.62|6125.62|6128.82|6128.82|6130.63|6130.63|6125.44|6125.44|0
1651053600000|2022-04-27 10:00:00|6129.32|6129.32|6127.28|6127.28|6131.91|6131.91|6127|6127|0
1651053900000|2022-04-27 10:05:00|6128.05|6128.05|6127.95|6127.95|6130.35|6130.35|6127.95|6127.95|0
1651054200000|2022-04-27 10:10:00|6127.57|6127.57|6129.26|6129.26|6132.18|6132.18|6127.19|6127.19|0
1651054500000|2022-04-27 10:15:00|6129.76|6129.76|6122.41|6122.41|6130.19|6130.19|6121.87|6121.87|0
1651054800000|2022-04-27 10:20:00|6121.77|6121.77|6122.93|6122.93|6124.56|6124.56|6119.09|6119.09|0
1651055100000|2022-04-27 10:25:00|6122.36|6122.36|6123.98|6123.98|6124.73|6124.73|6120.84|6120.84|0
1651055400000|2022-04-27 10:30:00|6123.69|6123.69|6126.87|6126.87|6128.51|6128.51|6123.69|6123.69|0
1651055700000|2022-04-27 10:35:00|6126.56|6126.56|6123.98|6123.98|6126.56|6126.56|6120.25|6120.25|0
1651056000000|2022-04-27 10:40:00|6124.47|6124.47|6125.24|6125.24|6126.32|6126.32|6123.65|6123.65|0
1651056300000|2022-04-27 10:45:00|6124.56|6124.56|6120.26|6120.26|6128.01|6128.01|6110.87|6110.87|0
1651056600000|2022-04-27 10:50:00|6120.55|6120.55|6129.34|6129.34|6129.34|6129.34|6119.18|6119.18|0
1651056900000|2022-04-27 10:55:00|6129.15|6129.15|6121.95|6121.95|6132.05|6132.05|6117.91|6117.91|0
1651057200000|2022-04-27 11:00:00|6121.59|6121.59|6120.8|6120.8|6125.16|6125.16|6120.16|6120.16|0
1651057500000|2022-04-27 11:05:00|6120.61|6120.61|6120.01|6120.01|6120.83|6120.83|6119.19|6119.19|0
1651057800000|2022-04-27 11:10:00|6119.83|6119.83|6116.4|6116.4|6119.83|6119.83|6116.21|6116.21|0
1651058100000|2022-04-27 11:15:00|6116.69|6116.69|6114.04|6114.04|6117.28|6117.28|6114.04|6114.04|0
1651058400000|2022-04-27 11:20:00|6113.68|6113.68|6104.87|6104.87|6113.68|6113.68|6102.97|6102.97|0
1651058700000|2022-04-27 11:25:00|6105.23|6105.23|6099.68|6099.68|6105.23|6105.23|6099.68|6099.68|0
1651059000000|2022-04-27 11:30:00|6099.33|6099.33|6098.3|6098.3|6100.36|6100.36|6097.66|6097.66|0
1651059300000|2022-04-27 11:35:00|6097.94|6097.94|6100.99|6100.99|6101.74|6101.74|6097.94|6097.94|0
1651059600000|2022-04-27 11:40:00|6101.34|6101.34|6106.93|6106.93|6106.93|6106.93|6101.21|6101.21|0
1651059900000|2022-04-27 11:45:00|6107.29|6107.29|6113.87|6113.87|6117.14|6117.14|6107.29|6107.29|0
1651060200000|2022-04-27 11:50:00|6113.68|6113.68|6109.41|6109.41|6113.68|6113.68|6109.41|6109.41|0
1651060500000|2022-04-27 11:55:00|6109.03|6109.03|6107.79|6107.79|6109.03|6109.03|6103.45|6103.45|0
1651060800000|2022-04-27 12:00:00|6107.41|6107.41|6110.4|6110.4|6110.5|6110.5|6105.48|6105.48|0
1651061100000|2022-04-27 12:05:00|6110.78|6110.78|6119.9|6119.9|6120.55|6120.55|6110.78|6110.78|0
1651061400000|2022-04-27 12:10:00|6119.41|6119.41|6120.79|6120.79|6122.55|6122.55|6117.54|6117.54|0
1651061700000|2022-04-27 12:15:00|6120.29|6120.29|6116.74|6116.74|6122.01|6122.01|6116.42|6116.42|0
1651062000000|2022-04-27 12:20:00|6116.46|6116.46|6116.79|6116.79|6118.73|6118.73|6115.93|6115.93|0
1651062300000|2022-04-27 12:25:00|6116.5|6116.5|6111.85|6111.85|6116.5|6116.5|6111.85|6111.85|0
1651062600000|2022-04-27 12:30:00|6111.28|6111.28|6106.82|6106.82|6114.13|6114.13|6106.24|6106.24|0
1651062900000|2022-04-27 12:35:00|6107.2|6107.2|6109.45|6109.45|6111.03|6111.03|6106.59|6106.59|0
1651063200000|2022-04-27 12:40:00|6110.02|6110.02|6109.56|6109.56|6112.19|6112.19|6109.56|6109.56|0
1651063500000|2022-04-27 12:45:00|6109.2|6109.2|6099.41|6099.41|6109.2|6109.2|6099.29|6099.29|0
1651063800000|2022-04-27 12:50:00|6099.05|6099.05|6096.34|6096.34|6099.07|6099.07|6094.39|6094.39|0
1651064100000|2022-04-27 12:55:00|6096.9|6096.9|6099.49|6099.49|6100.18|6100.18|6096.9|6096.9|0
1651064400000|2022-04-27 13:00:00|6099.8|6099.8|6089.7|6089.7|6101.15|6101.15|6089.28|6089.28|0
1651064700000|2022-04-27 13:05:00|6090.13|6090.13|6081.05|6081.05|6090.13|6090.13|6077.87|6077.87|0
1651065000000|2022-04-27 13:10:00|6080.7|6080.7|6079.93|6079.93|6081.28|6081.28|6077.03|6077.03|0
1651065300000|2022-04-27 13:15:00|6079.36|6079.36|6086.04|6086.04|6086.57|6086.57|6079.36|6079.36|0
1651065600000|2022-04-27 13:20:00|6086.54|6086.54|6085.21|6085.21|6087.73|6087.73|6085.21|6085.21|0
1651065900000|2022-04-27 13:25:00|6085.19|6085.19|6083.38|6083.38|6086.2|6086.2|6082.77|6082.77|0
1651066200000|2022-04-27 13:30:00|6083.67|6083.67|6103.62|6103.62|6108|6108|6082.89|6082.89|0
1651066500000|2022-04-27 13:35:00|6104.38|6104.38|6098.84|6098.84|6104.38|6104.38|6096.29|6096.29|0
1651066800000|2022-04-27 13:40:00|6099.93|6099.93|6119.4|6119.4|6119.89|6119.89|6099.93|6099.93|0
1651067100000|2022-04-27 13:45:00|6119.78|6119.78|6118.02|6118.02|6122.51|6122.51|6112.18|6112.18|0
1651067400000|2022-04-27 13:50:00|6118.51|6118.51|6096.88|6096.88|6120.11|6120.11|6095.73|6095.73|0
1651067700000|2022-04-27 13:55:00|6097.26|6097.26|6095.86|6095.86|6099|6099|6093.19|6093.19|0
1651068000000|2022-04-27 14:00:00|6096.36|6096.36|6086.45|6086.45|6098.37|6098.37|6085.14|6085.14|0
1651068300000|2022-04-27 14:05:00|6086.64|6086.64|6089.8|6089.8|6094.73|6094.73|6086.44|6086.44|0
1651068600000|2022-04-27 14:10:00|6090.16|6090.16|6085.74|6085.74|6092.64|6092.64|6084.92|6084.92|0
1651068900000|2022-04-27 14:15:00|6086.31|6086.31|6075.99|6075.99|6086.31|6086.31|6072.25|6072.25|0
1651069200000|2022-04-27 14:20:00|6075.23|6075.23|6076.42|6076.42|6081.92|6081.92|6073.62|6073.62|0
1651069500000|2022-04-27 14:25:00|6076.8|6076.8|6078.73|6078.73|6084.22|6084.22|6076.8|6076.8|0
1651069800000|2022-04-27 14:30:00|6078.44|6078.44|6076.46|6076.46|6081.92|6081.92|6072.83|6072.83|0
1651070100000|2022-04-27 14:35:00|6076.78|6076.78|6088.51|6088.51|6089.01|6089.01|6076.05|6076.05|0
1651070400000|2022-04-27 14:40:00|6088.02|6088.02|6093.44|6093.44|6094.13|6094.13|6087.53|6087.53|0
1651070700000|2022-04-27 14:45:00|6092.81|6092.81|6105.34|6105.34|6106.79|6106.79|6092.16|6092.16|0
1651071000000|2022-04-27 14:50:00|6105.7|6105.7|6099.99|6099.99|6106.87|6106.87|6099.67|6099.67|0
1651071300000|2022-04-27 14:55:00|6100.48|6100.48|6099.93|6099.93|6103.77|6103.77|6097.85|6097.85|0
1651071600000|2022-04-27 15:00:00|6100.22|6100.22|6107.72|6107.72|6110.63|6110.63|6099.61|6099.61|0
1651071900000|2022-04-27 15:05:00|6107.36|6107.36|6106.3|6106.3|6108.83|6108.83|6103.46|6103.46|0
1651072200000|2022-04-27 15:10:00|6106.02|6106.02|6109.45|6109.45|6109.45|6109.45|6102.32|6102.32|0
1651072500000|2022-04-27 15:15:00|6109.94|6109.94|6110.68|6110.68|6114.22|6114.22|6108.34|6108.34|0
1651072800000|2022-04-27 15:20:00|6111.18|6111.18|6115.15|6115.15|6115.15|6115.15|6105.56|6105.56|0
1651073100000|2022-04-27 15:25:00|6115.65|6115.65|6122.93|6122.93|6122.93|6122.93|6113.13|6113.13|0
1651130100000|2022-04-28 07:15:00|6180.96|6180.96|6160.92|6160.92|6183.05|6183.05|6160.92|6160.92|0
1651130400000|2022-04-28 07:20:00|6161.67|6161.67|6160.6|6160.6|6167.73|6167.73|6160.6|6160.6|0
1651130700000|2022-04-28 07:25:00|6160.23|6160.23|6169.22|6169.22|6169.33|6169.33|6148.71|6148.71|0
1651131000000|2022-04-28 07:30:00|6168.51|6168.51|6173.44|6173.44|6173.56|6173.56|6168.51|6168.51|0
1651131300000|2022-04-28 07:35:00|6174.15|6174.15|6186.88|6186.88|6187.2|6187.2|6174.15|6174.15|0
1651131600000|2022-04-28 07:40:00|6187.2|6187.2|6179.53|6179.53|6189.16|6189.16|6178.53|6178.53|0
1651131900000|2022-04-28 07:45:00|6179.95|6179.95|6175.92|6175.92|6181.64|6181.64|6175.3|6175.3|0
1651132200000|2022-04-28 07:50:00|6176.68|6176.68|6180.69|6180.69|6181.05|6181.05|6172.77|6172.77|0
1651132500000|2022-04-28 07:55:00|6181.05|6181.05|6177.04|6177.04|6181.81|6181.81|6175.73|6175.73|0
1651132800000|2022-04-28 08:00:00|6177.9|6177.9|6175.81|6175.81|6180.68|6180.68|6171.83|6171.83|0
1651133100000|2022-04-28 08:05:00|6175.53|6175.53|6183.3|6183.3|6185.38|6185.38|6171.12|6171.12|0
1651133400000|2022-04-28 08:10:00|6183.62|6183.62|6181.79|6181.79|6186.06|6186.06|6181.79|6181.79|0
1651133700000|2022-04-28 08:15:00|6180.27|6180.27|6178.76|6178.76|6184.66|6184.66|6177.65|6177.65|0
1651134000000|2022-04-28 08:20:00|6179.12|6179.12|6183.97|6183.97|6183.97|6183.97|6178.25|6178.25|0
1651134300000|2022-04-28 08:25:00|6183.62|6183.62|6182.7|6182.7|6184.63|6184.63|6180.54|6180.54|0
1651134600000|2022-04-28 08:30:00|6182.34|6182.34|6188.71|6188.71|6188.71|6188.71|6181.81|6181.81|0
1651134900000|2022-04-28 08:35:00|6188.35|6188.35|6182.93|6182.93|6189.75|6189.75|6182.49|6182.49|0
1651135200000|2022-04-28 08:40:00|6181.98|6181.98|6174.45|6174.45|6181.98|6181.98|6174.45|6174.45|0
1651135500000|2022-04-28 08:45:00|6174.83|6174.83|6174.17|6174.17|6179.12|6179.12|6174.17|6174.17|0
1651135800000|2022-04-28 08:50:00|6173.67|6173.67|6173.82|6173.82|6175.34|6175.34|6173.08|6173.08|0
1651136100000|2022-04-28 08:55:00|6173.45|6173.45|6174.01|6174.01|6174.39|6174.39|6171.75|6171.75|0
1651136400000|2022-04-28 09:00:00|6174.39|6174.39|6180.75|6180.75|6180.75|6180.75|6172.48|6172.48|0
1651136700000|2022-04-28 09:05:00|6181.11|6181.11|6174.97|6174.97|6182.39|6182.39|6174.7|6174.7|0
1651137000000|2022-04-28 09:10:00|6175.47|6175.47|6181.32|6181.32|6181.32|6181.32|6174.82|6174.82|0
1651137300000|2022-04-28 09:15:00|6180.6|6180.6|6178.84|6178.84|6180.79|6180.79|6178.13|6178.13|0
1651137600000|2022-04-28 09:20:00|6178.52|6178.52|6175.29|6175.29|6178.52|6178.52|6175.19|6175.19|0
1651137900000|2022-04-28 09:25:00|6175.57|6175.57|6164.7|6164.7|6175.86|6175.86|6163.99|6163.99|0
1651138200000|2022-04-28 09:30:00|6164.42|6164.42|6167.11|6167.11|6167.39|6167.39|6164.07|6164.07|0
1651138500000|2022-04-28 09:35:00|6167.29|6167.29|6178.31|6178.31|6179.49|6179.49|6167.29|6167.29|0
1651138800000|2022-04-28 09:40:00|6178.81|6178.81|6177.84|6177.84|6185.28|6185.28|6176.97|6176.97|0
1651139100000|2022-04-28 09:45:00|6178.13|6178.13|6181.96|6181.96|6182.7|6182.7|6178.13|6178.13|0
1651139400000|2022-04-28 09:50:00|6181.68|6181.68|6173.74|6173.74|6181.68|6181.68|6173.01|6173.01|0
1651139700000|2022-04-28 09:55:00|6173.17|6173.17|6169.23|6169.23|6173.54|6173.54|6166.38|6166.38|0
1651140000000|2022-04-28 10:00:00|6168.94|6168.94|6170.38|6170.38|6172.29|6172.29|6168.94|6168.94|0
1651140300000|2022-04-28 10:05:00|6171.15|6171.15|6168.99|6168.99|6175.47|6175.47|6168.99|6168.99|0
1651140600000|2022-04-28 10:10:00|6169.3|6169.3|6167.64|6167.64|6169.3|6169.3|6166.25|6166.25|0
1651140900000|2022-04-28 10:15:00|6167.35|6167.35|6159.18|6159.18|6167.35|6167.35|6158.32|6158.32|0
1651141200000|2022-04-28 10:20:00|6158.82|6158.82|6157.25|6157.25|6160.1|6160.1|6155.28|6155.28|0
1651141500000|2022-04-28 10:25:00|6156.5|6156.5|6156.2|6156.2|6157.85|6157.85|6153.91|6153.91|0
1651141800000|2022-04-28 10:30:00|6157.16|6157.16|6156.8|6156.8|6157.92|6157.92|6154.65|6154.65|0
1651142100000|2022-04-28 10:35:00|6157.16|6157.16|6161.47|6161.47|6161.47|6161.47|6157.16|6157.16|0
1651142400000|2022-04-28 10:40:00|6161.18|6161.18|6161.32|6161.32|6162.53|6162.53|6160.15|6160.15|0
1651142700000|2022-04-28 10:45:00|6160.82|6160.82|6157.26|6157.26|6160.82|6160.82|6157.26|6157.26|0
1651143000000|2022-04-28 10:50:00|6156.94|6156.94|6154.75|6154.75|6158|6158|6154.26|6154.26|0
1651143300000|2022-04-28 10:55:00|6154.04|6154.04|6157.48|6157.48|6157.48|6157.48|6150.41|6150.41|0
1651143600000|2022-04-28 11:00:00|6157.84|6157.84|6157.87|6157.87|6162.04|6162.04|6157.79|6157.79|0
1651143900000|2022-04-28 11:05:00|6157.5|6157.5|6163.91|6163.91|6164.1|6164.1|6157.5|6157.5|0
1651144200000|2022-04-28 11:10:00|6164.19|6164.19|6162.63|6162.63|6164.58|6164.58|6159.29|6159.29|0
1651144500000|2022-04-28 11:15:00|6162.35|6162.35|6164.81|6164.81|6165.17|6165.17|6161.56|6161.56|0
1651144800000|2022-04-28 11:20:00|6165.57|6165.57|6167.97|6167.97|6167.97|6167.97|6165.57|6165.57|0
1651145100000|2022-04-28 11:25:00|6168.46|6168.46|6171.73|6171.73|6172.96|6172.96|6167.94|6167.94|0
1651145400000|2022-04-28 11:30:00|6172.3|6172.3|6176.77|6176.77|6178.52|6178.52|6172.3|6172.3|0
1651145700000|2022-04-28 11:35:00|6176.21|6176.21|6175.23|6175.23|6176.29|6176.29|6174.66|6174.66|0
1651146000000|2022-04-28 11:40:00|6174.74|6174.74|6176.24|6176.24|6176.24|6176.24|6174.74|6174.74|0
1651146300000|2022-04-28 11:45:00|6175.92|6175.92|6176.2|6176.2|6179.15|6179.15|6175.8|6175.8|0
1651146600000|2022-04-28 11:50:00|6176.7|6176.7|6177.99|6177.99|6177.99|6177.99|6175.41|6175.41|0
1651146900000|2022-04-28 11:55:00|6178.35|6178.35|6176.74|6176.74|6180.13|6180.13|6176.24|6176.24|0
1651147200000|2022-04-28 12:00:00|6176.02|6176.02|6175.41|6175.41|6177.3|6177.3|6175.34|6175.34|0
1651147500000|2022-04-28 12:05:00|6175.7|6175.7|6175.89|6175.89|6175.89|6175.89|6173.48|6173.48|0
1651147800000|2022-04-28 12:10:00|6176.25|6176.25|6175.64|6175.64|6177.92|6177.92|6175.32|6175.32|0
1651148100000|2022-04-28 12:15:00|6175.99|6175.99|6175.22|6175.22|6176.38|6176.38|6172.62|6172.62|0
1651148400000|2022-04-28 12:20:00|6175.03|6175.03|6177.12|6177.12|6178.68|6178.68|6174.65|6174.65|0
1651148700000|2022-04-28 12:25:00|6176.62|6176.62|6176.91|6176.91|6177.57|6177.57|6174.81|6174.81|0
1651149000000|2022-04-28 12:30:00|6176.72|6176.72|6174.8|6174.8|6176.72|6176.72|6171.38|6171.38|0
1651149300000|2022-04-28 12:35:00|6174.08|6174.08|6186.19|6186.19|6186.95|6186.95|6173.32|6173.32|0
1651149600000|2022-04-28 12:40:00|6186.37|6186.37|6187.04|6187.04|6193.07|6193.07|6186.37|6186.37|0
1651149900000|2022-04-28 12:45:00|6187.36|6187.36|6187.06|6187.06|6189.65|6189.65|6185.43|6185.43|0
1651150200000|2022-04-28 12:50:00|6188.02|6188.02|6186.94|6186.94|6188.13|6188.13|6185.92|6185.92|0
1651150500000|2022-04-28 12:55:00|6186.56|6186.56|6184.84|6184.84|6188.57|6188.57|6184.56|6184.56|0
1651150800000|2022-04-28 13:00:00|6184.48|6184.48|6186.62|6186.62|6190.16|6190.16|6183.75|6183.75|0
1651151100000|2022-04-28 13:05:00|6185.91|6185.91|6194.86|6194.86|6195.81|6195.81|6185.55|6185.55|0
1651151400000|2022-04-28 13:10:00|6194.23|6194.23|6195.29|6195.29|6195.95|6195.95|6192.82|6192.82|0
1651151700000|2022-04-28 13:15:00|6195.48|6195.48|6205.24|6205.24|6206.21|6206.21|6195.44|6195.44|0
1651152000000|2022-04-28 13:20:00|6205.53|6205.53|6204.07|6204.07|6207.52|6207.52|6202.38|6202.38|0
1651152300000|2022-04-28 13:25:00|6203.88|6203.88|6199.22|6199.22|6203.88|6203.88|6198.86|6198.86|0
1651152600000|2022-04-28 13:30:00|6199.72|6199.72|6177.09|6177.09|6200.91|6200.91|6176.59|6176.59|0
1651152900000|2022-04-28 13:35:00|6176.73|6176.73|6173.17|6173.17|6176.86|6176.86|6171.79|6171.79|0
1651153200000|2022-04-28 13:40:00|6173.53|6173.53|6157.06|6157.06|6174.73|6174.73|6156.74|6156.74|0
1651153500000|2022-04-28 13:45:00|6157.43|6157.43|6169.21|6169.21|6174.15|6174.15|6157.43|6157.43|0
1651153800000|2022-04-28 13:50:00|6169.4|6169.4|6174.37|6174.37|6174.37|6174.37|6160.77|6160.77|0
1651154100000|2022-04-28 13:55:00|6174.02|6174.02|6154.48|6154.48|6174.02|6174.02|6154.48|6154.48|0
1651154400000|2022-04-28 14:00:00|6152.56|6152.56|6147.33|6147.33|6152.56|6152.56|6142.36|6142.36|0
1651154700000|2022-04-28 14:05:00|6147.83|6147.83|6153.22|6153.22|6154.88|6154.88|6143.87|6143.87|0
1651155000000|2022-04-28 14:10:00|6152.9|6152.9|6147.33|6147.33|6154.87|6154.87|6146.15|6146.15|0
1651155300000|2022-04-28 14:15:00|6147.83|6147.83|6170.52|6170.52|6170.52|6170.52|6147.19|6147.19|0
1651155600000|2022-04-28 14:20:00|6170.23|6170.23|6159.18|6159.18|6170.23|6170.23|6159.18|6159.18|0
1651155900000|2022-04-28 14:25:00|6158.82|6158.82|6141.77|6141.77|6158.82|6158.82|6141.7|6141.7|0
1651156200000|2022-04-28 14:30:00|6141.45|6141.45|6125.18|6125.18|6141.45|6141.45|6125.18|6125.18|0
1651156500000|2022-04-28 14:35:00|6124.46|6124.46|6133.08|6133.08|6134.17|6134.17|6122.92|6122.92|0
1651156800000|2022-04-28 14:40:00|6131.93|6131.93|6125.9|6125.9|6134.01|6134.01|6124.86|6124.86|0
1651157100000|2022-04-28 14:45:00|6126.4|6126.4|6136.38|6136.38|6137.06|6137.06|6126.37|6126.37|0
1651157400000|2022-04-28 14:50:00|6136.67|6136.67|6138.45|6138.45|6140.4|6140.4|6135.91|6135.91|0
1651157700000|2022-04-28 14:55:00|6138.77|6138.77|6148.39|6148.39|6149.5|6149.5|6138.45|6138.45|0
1651158000000|2022-04-28 15:00:00|6148.2|6148.2|6151.61|6151.61|6153.2|6153.2|6147.76|6147.76|0
1651158300000|2022-04-28 15:05:00|6151.29|6151.29|6159.16|6159.16|6161.85|6161.85|6150.37|6150.37|0
1651158600000|2022-04-28 15:10:00|6158.78|6158.78|6162.48|6162.48|6163.51|6163.51|6157.08|6157.08|0
1651158900000|2022-04-28 15:15:00|6163.19|6163.19|6162.98|6162.98|6165.78|6165.78|6158.87|6158.87|0
1651159200000|2022-04-28 15:20:00|6163.62|6163.62|6162.89|6162.89|6168.13|6168.13|6162.22|6162.22|0
1651159500000|2022-04-28 15:25:00|6162.7|6162.7|6158.96|6158.96|6163.89|6163.89|6158.96|6158.96|0
1651216500000|2022-04-29 07:15:00|6279.63|6279.63|6277.92|6277.92|6283.6|6283.6|6270.1|6270.1|0
1651216800000|2022-04-29 07:20:00|6277.16|6277.16|6281.23|6281.23|6293.59|6293.59|6277.16|6277.16|0
1651217100000|2022-04-29 07:25:00|6280.59|6280.59|6267.65|6267.65|6283.05|6283.05|6264.31|6264.31|0
1651217400000|2022-04-29 07:30:00|6267.08|6267.08|6259.18|6259.18|6268|6268|6253.05|6253.05|0
1651217700000|2022-04-29 07:35:00|6258.61|6258.61|6264.02|6264.02|6265.72|6265.72|6257.26|6257.26|0
1651218000000|2022-04-29 07:40:00|6264.3|6264.3|6267.56|6267.56|6267.56|6267.56|6260.61|6260.61|0
1651218300000|2022-04-29 07:45:00|6267.88|6267.88|6268.87|6268.87|6269.73|6269.73|6263.41|6263.41|0
1651218600000|2022-04-29 07:50:00|6269.37|6269.37|6270.65|6270.65|6270.9|6270.9|6262.72|6262.72|0
1651218900000|2022-04-29 07:55:00|6270.84|6270.84|6267.13|6267.13|6273.95|6273.95|6263.68|6263.68|0
1651219200000|2022-04-29 08:00:00|6267.42|6267.42|6270.93|6270.93|6273.17|6273.17|6265.62|6265.62|0
1651219500000|2022-04-29 08:05:00|6271.5|6271.5|6272.33|6272.33|6272.33|6272.33|6267.4|6267.4|0
1651219800000|2022-04-29 08:10:00|6272.72|6272.72|6282.48|6282.48|6282.48|6282.48|6271.64|6271.64|0
1651220100000|2022-04-29 08:15:00|6283.05|6283.05|6288.29|6288.29|6293.61|6293.61|6282.86|6282.86|0
1651220400000|2022-04-29 08:20:00|6287.58|6287.58|6286.08|6286.08|6288.39|6288.39|6285.46|6285.46|0
1651220700000|2022-04-29 08:25:00|6286.72|6286.72|6292.05|6292.05|6294.24|6294.24|6282.65|6282.65|0
1651221000000|2022-04-29 08:30:00|6291.55|6291.55|6287.16|6287.16|6292.96|6292.96|6287.16|6287.16|0
1651221300000|2022-04-29 08:35:00|6287.65|6287.65|6298.09|6298.09|6298.09|6298.09|6286.49|6286.49|0
1651221600000|2022-04-29 08:40:00|6297.81|6297.81|6301.5|6301.5|6302.78|6302.78|6294.16|6294.16|0
1651221900000|2022-04-29 08:45:00|6301.88|6301.88|6315.19|6315.19|6315.19|6315.19|6301.81|6301.81|0
1651222200000|2022-04-29 08:50:00|6315.55|6315.55|6314.84|6314.84|6319.71|6319.71|6312.55|6312.55|0
1651222500000|2022-04-29 08:55:00|6315.33|6315.33|6306.57|6306.57|6316.61|6316.61|6305.49|6305.49|0
1651222800000|2022-04-29 09:00:00|6306.07|6306.07|6304.55|6304.55|6310.2|6310.2|6304.55|6304.55|0
1651223100000|2022-04-29 09:05:00|6304.91|6304.91|6303.22|6303.22|6307.36|6307.36|6301|6301|0
1651223400000|2022-04-29 09:10:00|6303.41|6303.41|6299.26|6299.26|6304.29|6304.29|6299.26|6299.26|0
1651223700000|2022-04-29 09:15:00|6298.91|6298.91|6299|6299|6300.04|6300.04|6294.04|6294.04|0
1651224000000|2022-04-29 09:20:00|6301.3|6301.3|6300.96|6300.96|6301.82|6301.82|6297.69|6297.69|0
1651224300000|2022-04-29 09:25:00|6300.2|6300.2|6299.93|6299.93|6303.89|6303.89|6298.94|6298.94|0
1651224600000|2022-04-29 09:30:00|6298.93|6298.93|6297.87|6297.87|6301.55|6301.55|6295.17|6295.17|0
1651224900000|2022-04-29 09:35:00|6297.55|6297.55|6306.11|6306.11|6306.3|6306.3|6297.24|6297.24|0
1651225200000|2022-04-29 09:40:00|6305.92|6305.92|6303.56|6303.56|6305.92|6305.92|6300.34|6300.34|0
1651225500000|2022-04-29 09:45:00|6303.2|6303.2|6305.18|6305.18|6305.47|6305.47|6301.39|6301.39|0
1651225800000|2022-04-29 09:50:00|6305.37|6305.37|6303.5|6303.5|6307.07|6307.07|6300.52|6300.52|0
1651226100000|2022-04-29 09:55:00|6304|6304|6308.28|6308.28|6312.62|6312.62|6303.81|6303.81|0
1651226400000|2022-04-29 10:00:00|6307.79|6307.79|6311.88|6311.88|6315.47|6315.47|6307.79|6307.79|0
1651226700000|2022-04-29 10:05:00|6312.2|6312.2|6311.67|6311.67|6313.19|6313.19|6309.82|6309.82|0
1651227000000|2022-04-29 10:10:00|6311.31|6311.31|6312.72|6312.72|6312.85|6312.85|6307.68|6307.68|0
1651227300000|2022-04-29 10:15:00|6313.67|6313.67|6316.27|6316.27|6318.49|6318.49|6312.63|6312.63|0
1651227600000|2022-04-29 10:20:00|6315.63|6315.63|6302.33|6302.33|6315.63|6315.63|6302.33|6302.33|0
1651227900000|2022-04-29 10:25:00|6302.68|6302.68|6298.09|6298.09|6303.78|6303.78|6295.43|6295.43|0
1651228200000|2022-04-29 10:30:00|6298.81|6298.81|6298.6|6298.6|6300.66|6300.66|6297.36|6297.36|0
1651228500000|2022-04-29 10:35:00|6298.28|6298.28|6293.28|6293.28|6298.28|6298.28|6292.45|6292.45|0
1651228800000|2022-04-29 10:40:00|6293|6293|6290.91|6290.91|6294|6294|6290.36|6290.36|0
1651229100000|2022-04-29 10:45:00|6290.7|6290.7|6286.74|6286.74|6292.84|6292.84|6286.03|6286.03|0
1651229400000|2022-04-29 10:50:00|6287.46|6287.46|6281.4|6281.4|6288.02|6288.02|6281.12|6281.12|0
1651229700000|2022-04-29 10:55:00|6281.78|6281.78|6285.88|6285.88|6286.17|6286.17|6281.14|6281.14|0
1651230000000|2022-04-29 11:00:00|6286.37|6286.37|6281.04|6281.04|6290.56|6290.56|6281.04|6281.04|0
1651230300000|2022-04-29 11:05:00|6281.4|6281.4|6286.68|6286.68|6287.73|6287.73|6281.4|6281.4|0
1651230600000|2022-04-29 11:10:00|6286.3|6286.3|6285.64|6285.64|6287.07|6287.07|6283.06|6283.06|0
1651230900000|2022-04-29 11:15:00|6285.93|6285.93|6286.16|6286.16|6286.45|6286.45|6284.6|6284.6|0
1651231200000|2022-04-29 11:20:00|6287.73|6287.73|6293.04|6293.04|6293.42|6293.42|6286.5|6286.5|0
1651231500000|2022-04-29 11:25:00|6293.53|6293.53|6297.38|6297.38|6298.94|6298.94|6293.18|6293.18|0
1651231800000|2022-04-29 11:30:00|6296.42|6296.42|6295.89|6295.89|6298.57|6298.57|6294.17|6294.17|0
1651232100000|2022-04-29 11:35:00|6295.12|6295.12|6297.73|6297.73|6298.09|6298.09|6293.12|6293.12|0
1651232400000|2022-04-29 11:40:00|6297.37|6297.37|6297.52|6297.52|6297.95|6297.95|6295.07|6295.07|0
1651232700000|2022-04-29 11:45:00|6297.14|6297.14|6297.72|6297.72|6299.62|6299.62|6297.08|6297.08|0
1651233000000|2022-04-29 11:50:00|6298|6298|6302.07|6302.07|6302.07|6302.07|6295.57|6295.57|0
1651233300000|2022-04-29 11:55:00|6301.86|6301.86|6304.9|6304.9|6305.83|6305.83|6301.86|6301.86|0
1651233600000|2022-04-29 12:00:00|6305.19|6305.19|6310.32|6310.32|6315.83|6315.83|6304.98|6304.98|0
1651233900000|2022-04-29 12:05:00|6310.03|6310.03|6309.19|6309.19|6312.48|6312.48|6308.55|6308.55|0
1651234200000|2022-04-29 12:10:00|6308.81|6308.81|6314.3|6314.3|6314.3|6314.3|6307.66|6307.66|0
1651234500000|2022-04-29 12:15:00|6314.86|6314.86|6317.48|6317.48|6317.79|6317.79|6314.58|6314.58|0
1651234800000|2022-04-29 12:20:00|6316.99|6316.99|6324.58|6324.58|6327.8|6327.8|6316.99|6316.99|0
1651235100000|2022-04-29 12:25:00|6324.87|6324.87|6325.54|6325.54|6329.78|6329.78|6323.48|6323.48|0
1651235400000|2022-04-29 12:30:00|6325.93|6325.93|6324.8|6324.8|6325.93|6325.93|6316.8|6316.8|0
1651235700000|2022-04-29 12:35:00|6324.16|6324.16|6320.68|6320.68|6324.16|6324.16|6318.49|6318.49|0
1651236000000|2022-04-29 12:40:00|6320.32|6320.32|6328.93|6328.93|6329.43|6329.43|6320.32|6320.32|0
1651236300000|2022-04-29 12:45:00|6328.75|6328.75|6328.19|6328.19|6330.46|6330.46|6327.18|6327.18|0
1651236600000|2022-04-29 12:50:00|6327.91|6327.91|6325.91|6325.91|6328.44|6328.44|6324.99|6324.99|0
1651236900000|2022-04-29 12:55:00|6326.27|6326.27|6329.04|6329.04|6330.16|6330.16|6326.27|6326.27|0
1651237200000|2022-04-29 13:00:00|6329.23|6329.23|6321.73|6321.73|6329.23|6329.23|6321.35|6321.35|0
1651237500000|2022-04-29 13:05:00|6321.54|6321.54|6310.47|6310.47|6322.36|6322.36|6309.67|6309.67|0
1651237800000|2022-04-29 13:10:00|6311.04|6311.04|6305.37|6305.37|6311.33|6311.33|6303.85|6303.85|0
1651238100000|2022-04-29 13:15:00|6304.88|6304.88|6308.03|6308.03|6308.31|6308.31|6302.46|6302.46|0
1651238400000|2022-04-29 13:20:00|6307.67|6307.67|6314.14|6314.14|6314.91|6314.91|6307.67|6307.67|0
1651238700000|2022-04-29 13:25:00|6313.86|6313.86|6316.57|6316.57|6319.6|6319.6|6311.87|6311.87|0
1651239000000|2022-04-29 13:30:00|6317.07|6317.07|6316.53|6316.53|6319.34|6319.34|6308.35|6308.35|0
1651239300000|2022-04-29 13:35:00|6317.2|6317.2|6321.9|6321.9|6327.9|6327.9|6317.2|6317.2|0
1651239600000|2022-04-29 13:40:00|6322.19|6322.19|6310.03|6310.03|6323.17|6323.17|6308.79|6308.79|0
1651239900000|2022-04-29 13:45:00|6310.53|6310.53|6320.96|6320.96|6323.17|6323.17|6309.24|6309.24|0
1651240200000|2022-04-29 13:50:00|6321.6|6321.6|6318.13|6318.13|6324.4|6324.4|6317.38|6317.38|0
1651240500000|2022-04-29 13:55:00|6317.56|6317.56|6325.63|6325.63|6330.99|6330.99|6311.34|6311.34|0
1651240800000|2022-04-29 14:00:00|6326.01|6326.01|6322.09|6322.09|6326.65|6326.65|6318.09|6318.09|0
1651241100000|2022-04-29 14:05:00|6322.41|6322.41|6312.77|6312.77|6327.32|6327.32|6308.44|6308.44|0
1651241400000|2022-04-29 14:10:00|6312.96|6312.96|6318.86|6318.86|6324.86|6324.86|6312.61|6312.61|0
1651241700000|2022-04-29 14:15:00|6319.5|6319.5|6295.25|6295.25|6319.76|6319.76|6292.59|6292.59|0
1651242000000|2022-04-29 14:20:00|6294.87|6294.87|6302.99|6302.99|6303.56|6303.56|6294.08|6294.08|0
1651242300000|2022-04-29 14:25:00|6303.35|6303.35|6297.09|6297.09|6304.87|6304.87|6295.91|6295.91|0
1651242600000|2022-04-29 14:30:00|6294.68|6294.68|6294.51|6294.51|6298.57|6298.57|6292.79|6292.79|0
1651242900000|2022-04-29 14:35:00|6294.01|6294.01|6278.84|6278.84|6294.01|6294.01|6275.76|6275.76|0
1651243200000|2022-04-29 14:40:00|6279.22|6279.22|6285.26|6285.26|6285.54|6285.54|6279.22|6279.22|0
1651243500000|2022-04-29 14:45:00|6284.9|6284.9|6281.08|6281.08|6285.7|6285.7|6279.02|6279.02|0
1651243800000|2022-04-29 14:50:00|6281.37|6281.37|6286.87|6286.87|6287.44|6287.44|6281.37|6281.37|0
1651244100000|2022-04-29 14:55:00|6286.55|6286.55|6295.56|6295.56|6297.04|6297.04|6285.33|6285.33|0
1651244400000|2022-04-29 15:00:00|6295.88|6295.88|6296.35|6296.35|6297.23|6297.23|6292.79|6292.79|0
1651244700000|2022-04-29 15:05:00|6295.98|6295.98|6299.81|6299.81|6301.85|6301.85|6295.98|6295.98|0
1651245000000|2022-04-29 15:10:00|6299.49|6299.49|6299.47|6299.47|6300.5|6300.5|6296.78|6296.78|0
1651245300000|2022-04-29 15:15:00|6300.46|6300.46|6302.79|6302.79|6302.79|6302.79|6299.03|6299.03|0
1651245600000|2022-04-29 15:20:00|6302.6|6302.6|6309.34|6309.34|6310.5|6310.5|6300.36|6300.36|0
1651245900000|2022-04-29 15:25:00|6308.77|6308.77|6296.69|6296.69|6309.53|6309.53|6296.69|6296.69|0
1651562100000|2022-05-03 07:15:00|6315.85|6315.85|6302.94|6302.94|6315.85|6315.85|6300.19|6300.19|0
1651562400000|2022-05-03 07:20:00|6304.26|6304.26|6326.74|6326.74|6327.81|6327.81|6303.83|6303.83|0
1651562700000|2022-05-03 07:25:00|6326.38|6326.38|6326.62|6326.62|6329|6329|6321.73|6321.73|0
1651563000000|2022-05-03 07:30:00|6326.33|6326.33|6319.65|6319.65|6326.33|6326.33|6313.92|6313.92|0
1651563300000|2022-05-03 07:35:00|6319.16|6319.16|6320.87|6320.87|6321.37|6321.37|6315.69|6315.69|0
1651563600000|2022-05-03 07:40:00|6320.11|6320.11|6328.85|6328.85|6330.91|6330.91|6319.54|6319.54|0
1651563900000|2022-05-03 07:45:00|6329.43|6329.43|6309.72|6309.72|6329.51|6329.51|6309.16|6309.16|0
1651564200000|2022-05-03 07:50:00|6308.86|6308.86|6320.35|6320.35|6320.35|6320.35|6306.95|6306.95|0
1651564500000|2022-05-03 07:55:00|6323.03|6323.03|6320.91|6320.91|6325.63|6325.63|6319.61|6319.61|0
1651564800000|2022-05-03 08:00:00|6320.55|6320.55|6336.19|6336.19|6336.51|6336.51|6315.31|6315.31|0
1651565100000|2022-05-03 08:05:00|6336.51|6336.51|6339.13|6339.13|6340.85|6340.85|6333.44|6333.44|0
1651565400000|2022-05-03 08:10:00|6338.75|6338.75|6324.66|6324.66|6339.45|6339.45|6323.63|6323.63|0
1651565700000|2022-05-03 08:15:00|6324.34|6324.34|6317.61|6317.61|6325.49|6325.49|6317.61|6317.61|0
1651566000000|2022-05-03 08:20:00|6317.98|6317.98|6319.54|6319.54|6320.63|6320.63|6316.29|6316.29|0
1651566300000|2022-05-03 08:25:00|6319.35|6319.35|6311.09|6311.09|6320.72|6320.72|6311.09|6311.09|0
1651566600000|2022-05-03 08:30:00|6311.47|6311.47|6310.83|6310.83|6313.33|6313.33|6307.68|6307.68|0
1651566900000|2022-05-03 08:35:00|6310.12|6310.12|6300.1|6300.1|6310.12|6310.12|6299.6|6299.6|0
1651567200000|2022-05-03 08:40:00|6299.81|6299.81|6279.48|6279.48|6299.81|6299.81|6279.48|6279.48|0
1651567500000|2022-05-03 08:45:00|6279.87|6279.87|6277.83|6277.83|6280.54|6280.54|6277.53|6277.53|0
1651567800000|2022-05-03 08:50:00|6278.33|6278.33|6283|6283|6284.94|6284.94|6278.01|6278.01|0
1651568100000|2022-05-03 08:55:00|6282.81|6282.81|6276.53|6276.53|6282.81|6282.81|6276.2|6276.2|0
1651568400000|2022-05-03 09:00:00|6275.46|6275.46|6282.5|6282.5|6284.1|6284.1|6274.6|6274.6|0
1651568700000|2022-05-03 09:05:00|6281.51|6281.51|6280.38|6280.38|6282.47|6282.47|6277.86|6277.86|0
1651569000000|2022-05-03 09:10:00|6280.7|6280.7|6278.99|6278.99|6286.08|6286.08|6278.33|6278.33|0
1651569300000|2022-05-03 09:15:00|6279.63|6279.63|6284.15|6284.15|6285|6285|6279.63|6279.63|0
1651569600000|2022-05-03 09:20:00|6283.86|6283.86|6278.8|6278.8|6283.86|6283.86|6276.17|6276.17|0
1651569900000|2022-05-03 09:25:00|6278.52|6278.52|6271.36|6271.36|6279.01|6279.01|6271.36|6271.36|0
1651570200000|2022-05-03 09:30:00|6270.98|6270.98|6267.15|6267.15|6270.98|6270.98|6266.52|6266.52|0
1651570500000|2022-05-03 09:35:00|6267.52|6267.52|6273.72|6273.72|6273.72|6273.72|6267.33|6267.33|0
1651570800000|2022-05-03 09:40:00|6274.01|6274.01|6272.89|6272.89|6276.61|6276.61|6272.89|6272.89|0
1651571100000|2022-05-03 09:45:00|6272.61|6272.61|6275.72|6275.72|6277.74|6277.74|6271.85|6271.85|0
1651571400000|2022-05-03 09:50:00|6275.43|6275.43|6277.5|6277.5|6278.75|6278.75|6275.29|6275.29|0
1651571700000|2022-05-03 09:55:00|6278.22|6278.22|6278.92|6278.92|6279.56|6279.56|6276.71|6276.71|0
1651572000000|2022-05-03 10:00:00|6279.41|6279.41|6279.94|6279.94|6279.94|6279.94|6275.99|6275.99|0
1651572300000|2022-05-03 10:05:00|6279.56|6279.56|6276.83|6276.83|6279.87|6279.87|6275.39|6275.39|0
1651572600000|2022-05-03 10:10:00|6276.07|6276.07|6274.69|6274.69|6281.39|6281.39|6274.24|6274.24|0
1651572900000|2022-05-03 10:15:00|6275.26|6275.26|6275.58|6275.58|6276.32|6276.32|6274.09|6274.09|0
1651573200000|2022-05-03 10:20:00|6274.09|6274.09|6270.71|6270.71|6274.09|6274.09|6269.58|6269.58|0
1651573500000|2022-05-03 10:25:00|6270.21|6270.21|6275.84|6275.84|6276.34|6276.34|6270.21|6270.21|0
1651573800000|2022-05-03 10:30:00|6275.35|6275.35|6272.88|6272.88|6275.35|6275.35|6272.05|6272.05|0
1651574100000|2022-05-03 10:35:00|6272.5|6272.5|6274.92|6274.92|6275.72|6275.72|6270.94|6270.94|0
1651574400000|2022-05-03 10:40:00|6274.43|6274.43|6266.01|6266.01|6274.43|6274.43|6266.01|6266.01|0
1651574700000|2022-05-03 10:45:00|6265.37|6265.37|6264.32|6264.32|6265.37|6265.37|6261.58|6261.58|0
1651575000000|2022-05-03 10:50:00|6264.03|6264.03|6262.04|6262.04|6264.67|6264.67|6262.04|6262.04|0
1651575300000|2022-05-03 10:55:00|6261.85|6261.85|6260.32|6260.32|6262.48|6262.48|6260.32|6260.32|0
1651575600000|2022-05-03 11:00:00|6260.51|6260.51|6262.51|6262.51|6267.58|6267.58|6260.51|6260.51|0
1651575900000|2022-05-03 11:05:00|6262.13|6262.13|6258.5|6258.5|6262.13|6262.13|6257.74|6257.74|0
1651576200000|2022-05-03 11:10:00|6259.25|6259.25|6261.12|6261.12|6262.39|6262.39|6259.2|6259.2|0
1651576500000|2022-05-03 11:15:00|6261.76|6261.76|6260.09|6260.09|6264|6264|6259.74|6259.74|0
1651576800000|2022-05-03 11:20:00|6260.38|6260.38|6261.98|6261.98|6261.98|6261.98|6259.46|6259.46|0
1651577100000|2022-05-03 11:25:00|6262.17|6262.17|6266.75|6266.75|6266.75|6266.75|6262.17|6262.17|0
1651577400000|2022-05-03 11:30:00|6266.19|6266.19|6267.04|6267.04|6271.47|6271.47|6265.87|6265.87|0
1651577700000|2022-05-03 11:35:00|6267.32|6267.32|6261.51|6261.51|6269.27|6269.27|6261.51|6261.51|0
1651578000000|2022-05-03 11:40:00|6261.13|6261.13|6260.41|6260.41|6263.88|6263.88|6260.41|6260.41|0
1651578300000|2022-05-03 11:45:00|6260.2|6260.2|6259.77|6259.77|6262.2|6262.2|6258.26|6258.26|0
1651578600000|2022-05-03 11:50:00|6259.39|6259.39|6262.32|6262.32|6262.32|6262.32|6258.04|6258.04|0
1651578900000|2022-05-03 11:55:00|6262.64|6262.64|6266.98|6266.98|6269.18|6269.18|6262.64|6262.64|0
1651579200000|2022-05-03 12:00:00|6266.62|6266.62|6269.83|6269.83|6271.4|6271.4|6266.62|6266.62|0
1651579500000|2022-05-03 12:05:00|6270.4|6270.4|6267.01|6267.01|6270.4|6270.4|6266.6|6266.6|0
1651579800000|2022-05-03 12:10:00|6266.82|6266.82|6268.07|6268.07|6270.23|6270.23|6266.46|6266.46|0
1651580100000|2022-05-03 12:15:00|6268.57|6268.57|6263|6263|6271.18|6271.18|6262.68|6262.68|0
1651580400000|2022-05-03 12:20:00|6263.28|6263.28|6265.55|6265.55|6266.74|6266.74|6263.01|6263.01|0
1651580700000|2022-05-03 12:25:00|6264.97|6264.97|6265.89|6265.89|6266.82|6266.82|6263.7|6263.7|0
1651581000000|2022-05-03 12:30:00|6266.21|6266.21|6271.32|6271.32|6272.95|6272.95|6263.45|6263.45|0
1651581300000|2022-05-03 12:35:00|6272.59|6272.59|6268.13|6268.13|6272.59|6272.59|6268.13|6268.13|0
1651581600000|2022-05-03 12:40:00|6267.63|6267.63|6264.42|6264.42|6269.15|6269.15|6263.05|6263.05|0
1651581900000|2022-05-03 12:45:00|6264.13|6264.13|6266.49|6266.49|6268.17|6268.17|6262.92|6262.92|0
1651582200000|2022-05-03 12:50:00|6265.85|6265.85|6265.06|6265.06|6267.38|6267.38|6262.95|6262.95|0
1651582500000|2022-05-03 12:55:00|6265.34|6265.34|6266.99|6266.99|6269.41|6269.41|6265.1|6265.1|0
1651582800000|2022-05-03 13:00:00|6266.7|6266.7|6259.35|6259.35|6266.7|6266.7|6255.78|6255.78|0
1651583100000|2022-05-03 13:05:00|6259.63|6259.63|6259.2|6259.2|6260.58|6260.58|6256.69|6256.69|0
1651583400000|2022-05-03 13:10:00|6258.35|6258.35|6256.69|6256.69|6258.83|6258.83|6256.69|6256.69|0
1651583700000|2022-05-03 13:15:00|6257.19|6257.19|6260.63|6260.63|6263.9|6263.9|6255.89|6255.89|0
1651584000000|2022-05-03 13:20:00|6260.27|6260.27|6266.88|6266.88|6266.88|6266.88|6258.83|6258.83|0
1651584300000|2022-05-03 13:25:00|6266.52|6266.52|6270.79|6270.79|6270.79|6270.79|6263.24|6263.24|0
1651584600000|2022-05-03 13:30:00|6269.16|6269.16|6273.93|6273.93|6275.59|6275.59|6255.33|6255.33|0
1651584900000|2022-05-03 13:35:00|6273.61|6273.61|6261.51|6261.51|6273.61|6273.61|6259.39|6259.39|0
1651585200000|2022-05-03 13:40:00|6261.7|6261.7|6262.56|6262.56|6269.77|6269.77|6260.48|6260.48|0
1651585500000|2022-05-03 13:45:00|6262.06|6262.06|6259.47|6259.47|6262.64|6262.64|6256.04|6256.04|0
1651585800000|2022-05-03 13:50:00|6258.19|6258.19|6268.63|6268.63|6269.27|6269.27|6257.84|6257.84|0
1651586100000|2022-05-03 13:55:00|6268.91|6268.91|6266.51|6266.51|6270.1|6270.1|6264.87|6264.87|0
1651586400000|2022-05-03 14:00:00|6267.01|6267.01|6277.7|6277.7|6277.7|6277.7|6267.01|6267.01|0
1651586700000|2022-05-03 14:05:00|6278.05|6278.05|6272.06|6272.06|6279.47|6279.47|6271.35|6271.35|0
1651587000000|2022-05-03 14:10:00|6271.68|6271.68|6288.38|6288.38|6288.8|6288.8|6271.68|6271.68|0
1651587300000|2022-05-03 14:15:00|6288.06|6288.06|6279.12|6279.12|6288.06|6288.06|6276.62|6276.62|0
1651587600000|2022-05-03 14:20:00|6278.76|6278.76|6285.17|6285.17|6285.17|6285.17|6278.12|6278.12|0
1651587900000|2022-05-03 14:25:00|6285.84|6285.84|6294.16|6294.16|6294.54|6294.54|6285.75|6285.75|0
1651588200000|2022-05-03 14:30:00|6293.67|6293.67|6289.06|6289.06|6294.07|6294.07|6289.06|6289.06|0
1651588500000|2022-05-03 14:35:00|6288.71|6288.71|6281.97|6281.97|6288.73|6288.73|6280.17|6280.17|0
1651588800000|2022-05-03 14:40:00|6282.61|6282.61|6274.84|6274.84|6282.61|6282.61|6274.84|6274.84|0
1651589100000|2022-05-03 14:45:00|6274.55|6274.55|6266.9|6266.9|6274.74|6274.74|6265.88|6265.88|0
1651589400000|2022-05-03 14:50:00|6267.26|6267.26|6273.88|6273.88|6273.88|6273.88|6266.7|6266.7|0
1651589700000|2022-05-03 14:55:00|6273.7|6273.7|6276.19|6276.19|6276.55|6276.55|6271.5|6271.5|0
1651590000000|2022-05-03 15:00:00|6275.83|6275.83|6283.97|6283.97|6283.97|6283.97|6275.83|6275.83|0
1651590300000|2022-05-03 15:05:00|6284.61|6284.61|6293.71|6293.71|6293.71|6293.71|6282.54|6282.54|0
1651590600000|2022-05-03 15:10:00|6293.35|6293.35|6291.24|6291.24|6293.35|6293.35|6288.49|6288.49|0
1651590900000|2022-05-03 15:15:00|6291.6|6291.6|6288.68|6288.68|6294.52|6294.52|6286.93|6286.93|0
1651591200000|2022-05-03 15:20:00|6288.87|6288.87|6293.35|6293.35|6293.35|6293.35|6288.87|6288.87|0
1651591500000|2022-05-03 15:25:00|6293.53|6293.53|6287.25|6287.25|6295.1|6295.1|6286.33|6286.33|0
1651648500000|2022-05-04 07:15:00|6288.32|6288.32|6286.43|6286.43|6292.39|6292.39|6278.6|6278.6|0
1651648800000|2022-05-04 07:20:00|6286.15|6286.15|6280.55|6280.55|6286.26|6286.26|6280.55|6280.55|0
1651649100000|2022-05-04 07:25:00|6279.86|6279.86|6279.72|6279.72|6281.32|6281.32|6275.59|6275.59|0
1651649400000|2022-05-04 07:30:00|6279.15|6279.15|6264.29|6264.29|6280.05|6280.05|6264.29|6264.29|0
1651649700000|2022-05-04 07:35:00|6263.22|6263.22|6259.9|6259.9|6266.97|6266.97|6256.17|6256.17|0
1651650000000|2022-05-04 07:40:00|6259.32|6259.32|6265.27|6265.27|6265.27|6265.27|6254.47|6254.47|0
1651650300000|2022-05-04 07:45:00|6265.63|6265.63|6276.67|6276.67|6277.38|6277.38|6265.63|6265.63|0
1651650600000|2022-05-04 07:50:00|6276.99|6276.99|6296.54|6296.54|6296.54|6296.54|6276.99|6276.99|0
1651650900000|2022-05-04 07:55:00|6296.18|6296.18|6292.27|6292.27|6297.28|6297.28|6287.8|6287.8|0
1651651200000|2022-05-04 08:00:00|6291.32|6291.32|6287.91|6287.91|6293.1|6293.1|6287.91|6287.91|0
1651651500000|2022-05-04 08:05:00|6286.38|6286.38|6291.57|6291.57|6292.18|6292.18|6283.46|6283.46|0
1651651800000|2022-05-04 08:10:00|6291|6291|6287|6287|6291|6291|6286.21|6286.21|0
1651652100000|2022-05-04 08:15:00|6287.35|6287.35|6279.77|6279.77|6288.21|6288.21|6278.79|6278.79|0
1651652400000|2022-05-04 08:20:00|6280.26|6280.26|6270.76|6270.76|6280.62|6280.62|6270.76|6270.76|0
1651652700000|2022-05-04 08:25:00|6271.12|6271.12|6275.45|6275.45|6275.83|6275.83|6270.17|6270.17|0
1651653000000|2022-05-04 08:30:00|6276.16|6276.16|6268.46|6268.46|6276.16|6276.16|6266.6|6266.6|0
1651653300000|2022-05-04 08:35:00|6268.75|6268.75|6270.04|6270.04|6270.77|6270.77|6266.98|6266.98|0
1651653600000|2022-05-04 08:40:00|6270.4|6270.4|6269.77|6269.77|6271.62|6271.62|6268.74|6268.74|0
1651653900000|2022-05-04 08:45:00|6270.06|6270.06|6272.79|6272.79|6273.76|6273.76|6269.35|6269.35|0
1651654200000|2022-05-04 08:50:00|6272.97|6272.97|6272.99|6272.99|6275.92|6275.92|6272|6272|0
1651654500000|2022-05-04 08:55:00|6273.35|6273.35|6271.72|6271.72|6274.44|6274.44|6271.72|6271.72|0
1651654800000|2022-05-04 09:00:00|6272.04|6272.04|6273.92|6273.92|6277.37|6277.37|6272.04|6272.04|0
1651655100000|2022-05-04 09:05:00|6273.56|6273.56|6274.19|6274.19|6276.17|6276.17|6272.35|6272.35|0
1651655400000|2022-05-04 09:10:00|6274.69|6274.69|6278.12|6278.12|6279.62|6279.62|6274.69|6274.69|0
1651655700000|2022-05-04 09:15:00|6278.89|6278.89|6278.96|6278.96|6281.92|6281.92|6277.45|6277.45|0
1651656000000|2022-05-04 09:20:00|6279.45|6279.45|6276.32|6276.32|6279.45|6279.45|6273.34|6273.34|0
1651656300000|2022-05-04 09:25:00|6275.68|6275.68|6273.32|6273.32|6275.68|6275.68|6272.94|6272.94|0
1651656600000|2022-05-04 09:30:00|6273.61|6273.61|6271.07|6271.07|6274.96|6274.96|6270.51|6270.51|0
1651656900000|2022-05-04 09:35:00|6270.75|6270.75|6272.62|6272.62|6272.62|6272.62|6269.7|6269.7|0
1651657200000|2022-05-04 09:40:00|6272.12|6272.12|6265.66|6265.66|6272.12|6272.12|6264.59|6264.59|0
1651657500000|2022-05-04 09:45:00|6265.34|6265.34|6263.82|6263.82|6265.34|6265.34|6262.04|6262.04|0
1651657800000|2022-05-04 09:50:00|6263.46|6263.46|6268.5|6268.5|6268.5|6268.5|6261.89|6261.89|0
1651658100000|2022-05-04 09:55:00|6268.82|6268.82|6270.2|6270.2|6271.06|6271.06|6266.96|6266.96|0
1651658400000|2022-05-04 10:00:00|6270.52|6270.52|6270.4|6270.4|6271.66|6271.66|6266.63|6266.63|0
1651658700000|2022-05-04 10:05:00|6271.39|6271.39|6272.77|6272.77|6274.16|6274.16|6270.57|6270.57|0
1651659000000|2022-05-04 10:10:00|6272.41|6272.41|6274.55|6274.55|6277.33|6277.33|6272.39|6272.39|0
1651659300000|2022-05-04 10:15:00|6274.05|6274.05|6276.64|6276.64|6278.13|6278.13|6272.83|6272.83|0
1651659600000|2022-05-04 10:20:00|6276.93|6276.93|6279.08|6279.08|6279.08|6279.08|6275.97|6275.97|0
1651659900000|2022-05-04 10:25:00|6278.51|6278.51|6279.65|6279.65|6280.42|6280.42|6277.2|6277.2|0
1651660200000|2022-05-04 10:30:00|6279.94|6279.94|6273.38|6273.38|6280.58|6280.58|6273.38|6273.38|0
1651660500000|2022-05-04 10:35:00|6273.7|6273.7|6277.74|6277.74|6277.74|6277.74|6273.3|6273.3|0
1651660800000|2022-05-04 10:40:00|6277.24|6277.24|6276.94|6276.94|6277.3|6277.3|6273.12|6273.12|0
1651661100000|2022-05-04 10:45:00|6277.22|6277.22|6277.24|6277.24|6277.24|6277.24|6274.04|6274.04|0
1651661400000|2022-05-04 10:50:00|6278.77|6278.77|6277.77|6277.77|6279.2|6279.2|6276.96|6276.96|0
1651661700000|2022-05-04 10:55:00|6276.92|6276.92|6274.79|6274.79|6278.02|6278.02|6274.65|6274.65|0
1651662000000|2022-05-04 11:00:00|6275.94|6275.94|6271.98|6271.98|6277.94|6277.94|6271.98|6271.98|0
1651662300000|2022-05-04 11:05:00|6271.04|6271.04|6273.06|6273.06|6275.66|6275.66|6268.98|6268.98|0
1651662600000|2022-05-04 11:10:00|6273.82|6273.82|6278.96|6278.96|6279.99|6279.99|6273.45|6273.45|0
1651662900000|2022-05-04 11:15:00|6277.81|6277.81|6276.77|6276.77|6277.81|6277.81|6276.45|6276.45|0
1651663200000|2022-05-04 11:20:00|6276.58|6276.58|6279.04|6279.04|6279.4|6279.4|6276.08|6276.08|0
1651663500000|2022-05-04 11:25:00|6279.36|6279.36|6276.45|6276.45|6279.36|6279.36|6275.38|6275.38|0
1651663800000|2022-05-04 11:30:00|6276.16|6276.16|6277.94|6277.94|6277.94|6277.94|6274.07|6274.07|0
1651664100000|2022-05-04 11:35:00|6278.33|6278.33|6276.89|6276.89|6278.62|6278.62|6276.89|6276.89|0
1651664400000|2022-05-04 11:40:00|6276.33|6276.33|6271.63|6271.63|6276.33|6276.33|6269.52|6269.52|0
1651664700000|2022-05-04 11:45:00|6272.27|6272.27|6266.21|6266.21|6272.27|6272.27|6266.21|6266.21|0
1651665000000|2022-05-04 11:50:00|6266.53|6266.53|6263.09|6263.09|6266.72|6266.72|6262.81|6262.81|0
1651665300000|2022-05-04 11:55:00|6263.45|6263.45|6261.68|6261.68|6263.45|6263.45|6259.07|6259.07|0
1651665600000|2022-05-04 12:00:00|6262|6262|6260.57|6260.57|6262|6262|6257.62|6257.62|0
1651665900000|2022-05-04 12:05:00|6260.25|6260.25|6254.86|6254.86|6260.25|6260.25|6254.46|6254.46|0
1651666200000|2022-05-04 12:10:00|6254.1|6254.1|6257.47|6257.47|6258.32|6258.32|6253.03|6253.03|0
1651666500000|2022-05-04 12:15:00|6257.83|6257.83|6259.16|6259.16|6262.29|6262.29|6257.83|6257.83|0
1651666800000|2022-05-04 12:20:00|6259.44|6259.44|6260.36|6260.36|6261.03|6261.03|6258.82|6258.82|0
1651667100000|2022-05-04 12:25:00|6260.17|6260.17|6257.86|6257.86|6260.91|6260.91|6257.86|6257.86|0
1651667400000|2022-05-04 12:30:00|6258.22|6258.22|6263.99|6263.99|6264.5|6264.5|6256.47|6256.47|0
1651667700000|2022-05-04 12:35:00|6264.49|6264.49|6267.48|6267.48|6267.48|6267.48|6264.12|6264.12|0
1651668000000|2022-05-04 12:40:00|6267.12|6267.12|6264.95|6264.95|6267.12|6267.12|6263.89|6263.89|0
1651668300000|2022-05-04 12:45:00|6265.3|6265.3|6267.38|6267.38|6268.2|6268.2|6265.3|6265.3|0
1651668600000|2022-05-04 12:50:00|6266.88|6266.88|6263.62|6263.62|6266.88|6266.88|6263.14|6263.14|0
1651668900000|2022-05-04 12:55:00|6263.05|6263.05|6258.76|6258.76|6263.48|6263.48|6258.76|6258.76|0
1651669200000|2022-05-04 13:00:00|6258.4|6258.4|6262.54|6262.54|6263.46|6263.46|6258.08|6258.08|0
1651669500000|2022-05-04 13:05:00|6263.61|6263.61|6270.21|6270.21|6271.41|6271.41|6263.61|6263.61|0
1651669800000|2022-05-04 13:10:00|6269.92|6269.92|6262.39|6262.39|6269.92|6269.92|6262.39|6262.39|0
1651670100000|2022-05-04 13:15:00|6262.88|6262.88|6267.15|6267.15|6267.47|6267.47|6262.88|6262.88|0
1651670400000|2022-05-04 13:20:00|6267.44|6267.44|6269.48|6269.48|6271.21|6271.21|6265.65|6265.65|0
1651670700000|2022-05-04 13:25:00|6269.66|6269.66|6269.66|6269.66|6272.13|6272.13|6267.89|6267.89|0
1651671000000|2022-05-04 13:30:00|6270.16|6270.16|6270.13|6270.13|6271.82|6271.82|6265.68|6265.68|0
1651671300000|2022-05-04 13:35:00|6271.05|6271.05|6285.66|6285.66|6286.71|6286.71|6271.05|6271.05|0
1651671600000|2022-05-04 13:40:00|6285.3|6285.3|6292.42|6292.42|6292.81|6292.81|6282.98|6282.98|0
1651671900000|2022-05-04 13:45:00|6291.66|6291.66|6294.34|6294.34|6294.34|6294.34|6287.29|6287.29|0
1651672200000|2022-05-04 13:50:00|6294.83|6294.83|6296.93|6296.93|6302.91|6302.91|6294.83|6294.83|0
1651672500000|2022-05-04 13:55:00|6296.65|6296.65|6291.34|6291.34|6297.22|6297.22|6291.34|6291.34|0
1651672800000|2022-05-04 14:00:00|6291.72|6291.72|6294.09|6294.09|6295.62|6295.62|6291.72|6291.72|0
1651673100000|2022-05-04 14:05:00|6293.77|6293.77|6290.34|6290.34|6295.76|6295.76|6288|6288|0
1651673400000|2022-05-04 14:10:00|6290.16|6290.16|6291.13|6291.13|6297.01|6297.01|6288.94|6288.94|0
1651673700000|2022-05-04 14:15:00|6290.64|6290.64|6297.51|6297.51|6298.37|6298.37|6286.85|6286.85|0
1651674000000|2022-05-04 14:20:00|6298.15|6298.15|6301.95|6301.95|6304.53|6304.53|6297.92|6297.92|0
1651674300000|2022-05-04 14:25:00|6301.59|6301.59|6310.09|6310.09|6311.46|6311.46|6301.59|6301.59|0
1651674600000|2022-05-04 14:30:00|6309.9|6309.9|6298.17|6298.17|6309.94|6309.94|6298.06|6298.06|0
1651674900000|2022-05-04 14:35:00|6298.49|6298.49|6298.77|6298.77|6300.59|6300.59|6298.07|6298.07|0
1651675200000|2022-05-04 14:40:00|6299.12|6299.12|6294.32|6294.32|6300.98|6300.98|6293.68|6293.68|0
1651675500000|2022-05-04 14:45:00|6294.64|6294.64|6296.45|6296.45|6298.37|6298.37|6294.15|6294.15|0
1651675800000|2022-05-04 14:50:00|6296.07|6296.07|6295.58|6295.58|6297.12|6297.12|6293.11|6293.11|0
1651676100000|2022-05-04 14:55:00|6295.39|6295.39|6288.51|6288.51|6295.39|6295.39|6288.17|6288.17|0
1651676400000|2022-05-04 15:00:00|6287.52|6287.52|6288.06|6288.06|6288.06|6288.06|6285.1|6285.1|0
1651676700000|2022-05-04 15:05:00|6288.8|6288.8|6286.95|6286.95|6291.7|6291.7|6286.48|6286.48|0
1651677000000|2022-05-04 15:10:00|6287.71|6287.71|6282.29|6282.29|6289.41|6289.41|6282.29|6282.29|0
1651677300000|2022-05-04 15:15:00|6282.58|6282.58|6283.7|6283.7|6283.96|6283.96|6280.76|6280.76|0
1651677600000|2022-05-04 15:20:00|6283.89|6283.89|6290.15|6290.15|6290.15|6290.15|6283.89|6283.89|0
1651677900000|2022-05-04 15:25:00|6289.83|6289.83|6286.39|6286.39|6290.54|6290.54|6284.91|6284.91|0
1651734900000|2022-05-05 07:15:00|6462.97|6462.97|6461.74|6461.74|6467.65|6467.65|6458.55|6458.55|0
1651735200000|2022-05-05 07:20:00|6460.75|6460.75|6461.8|6461.8|6469.64|6469.64|6458.27|6458.27|0
1651735500000|2022-05-05 07:25:00|6462.3|6462.3|6476.24|6476.24|6478.84|6478.84|6461.23|6461.23|0
1651735800000|2022-05-05 07:30:00|6477.38|6477.38|6466.1|6466.1|6477.77|6477.77|6466.1|6466.1|0
1651736100000|2022-05-05 07:35:00|6465.61|6465.61|6457.13|6457.13|6466.94|6466.94|6454.87|6454.87|0
1651736400000|2022-05-05 07:40:00|6456.41|6456.41|6459.6|6459.6|6459.92|6459.92|6449.78|6449.78|0
1651736700000|2022-05-05 07:45:00|6458.17|6458.17|6471.93|6471.93|6473.54|6473.54|6458.17|6458.17|0
1651737000000|2022-05-05 07:50:00|6470.44|6470.44|6471.11|6471.11|6471.83|6471.83|6466.67|6466.67|0
1651737300000|2022-05-05 07:55:00|6471.3|6471.3|6465.88|6465.88|6475.42|6475.42|6465.16|6465.16|0
1651737600000|2022-05-05 08:00:00|6464.8|6464.8|6472.04|6472.04|6476.53|6476.53|6462.47|6462.47|0
1651737900000|2022-05-05 08:05:00|6472.75|6472.75|6445.3|6445.3|6473.65|6473.65|6445.3|6445.3|0
1651738200000|2022-05-05 08:10:00|6445.62|6445.62|6443.29|6443.29|6445.62|6445.62|6435.29|6435.29|0
1651738500000|2022-05-05 08:15:00|6442.93|6442.93|6435.17|6435.17|6449.07|6449.07|6433.81|6433.81|0
1651738800000|2022-05-05 08:20:00|6436.32|6436.32|6443.33|6443.33|6443.33|6443.33|6433|6433|0
1651739100000|2022-05-05 08:25:00|6443.97|6443.97|6444.6|6444.6|6445.83|6445.83|6439.14|6439.14|0
1651739400000|2022-05-05 08:30:00|6444.28|6444.28|6431.59|6431.59|6444.57|6444.57|6431.59|6431.59|0
1651739700000|2022-05-05 08:35:00|6429.81|6429.81|6426.3|6426.3|6431.43|6431.43|6424.59|6424.59|0
1651740000000|2022-05-05 08:40:00|6426.79|6426.79|6411.7|6411.7|6426.79|6426.79|6411.7|6411.7|0
1651740300000|2022-05-05 08:45:00|6411.52|6411.52|6407.66|6407.66|6411.52|6411.52|6404.71|6404.71|0
1651740600000|2022-05-05 08:50:00|6408.38|6408.38|6406.51|6406.51|6408.38|6408.38|6403.56|6403.56|0
1651740900000|2022-05-05 08:55:00|6405.94|6405.94|6390.6|6390.6|6405.94|6405.94|6390.6|6390.6|0
1651741200000|2022-05-05 09:00:00|6390.24|6390.24|6383.63|6383.63|6390.81|6390.81|6383.63|6383.63|0
1651741500000|2022-05-05 09:05:00|6382.92|6382.92|6384.85|6384.85|6385.61|6385.61|6378.67|6378.67|0
1651741800000|2022-05-05 09:10:00|6384.14|6384.14|6384.65|6384.65|6384.94|6384.94|6381.01|6381.01|0
1651742100000|2022-05-05 09:15:00|6384.97|6384.97|6392.74|6392.74|6393.31|6393.31|6382.28|6382.28|0
1651742400000|2022-05-05 09:20:00|6392.1|6392.1|6373.11|6373.11|6392.42|6392.42|6372.79|6372.79|0
1651742700000|2022-05-05 09:25:00|6373.43|6373.43|6380.39|6380.39|6383.33|6383.33|6373.43|6373.43|0
1651743000000|2022-05-05 09:30:00|6381.88|6381.88|6381.25|6381.25|6381.98|6381.98|6378.87|6378.87|0
1651743300000|2022-05-05 09:35:00|6382.39|6382.39|6380.81|6380.81|6384.82|6384.82|6378.98|6378.98|0
1651743600000|2022-05-05 09:40:00|6380.31|6380.31|6382.62|6382.62|6383.69|6383.69|6379.12|6379.12|0
1651743900000|2022-05-05 09:45:00|6382.26|6382.26|6384.32|6384.32|6384.35|6384.35|6380.22|6380.22|0
1651744200000|2022-05-05 09:50:00|6384.96|6384.96|6387.42|6387.42|6390.71|6390.71|6384.96|6384.96|0
1651744500000|2022-05-05 09:55:00|6387.04|6387.04|6398.39|6398.39|6398.39|6398.39|6387.04|6387.04|0
1651744800000|2022-05-05 10:00:00|6399.03|6399.03|6403.86|6403.86|6403.86|6403.86|6394.92|6394.92|0
1651745100000|2022-05-05 10:05:00|6404.24|6404.24|6405.67|6405.67|6405.92|6405.92|6401.02|6401.02|0
1651745400000|2022-05-05 10:10:00|6405.31|6405.31|6407.8|6407.8|6408.8|6408.8|6404.26|6404.26|0
1651745700000|2022-05-05 10:15:00|6407.04|6407.04|6401.79|6401.79|6407.72|6407.72|6401.03|6401.03|0
1651746000000|2022-05-05 10:20:00|6400.88|6400.88|6405.85|6405.85|6406.57|6406.57|6399.21|6399.21|0
1651746300000|2022-05-05 10:25:00|6405.5|6405.5|6405.86|6405.86|6405.86|6405.86|6401.38|6401.38|0
1651746600000|2022-05-05 10:30:00|6405.14|6405.14|6412.87|6412.87|6413.15|6413.15|6405.14|6405.14|0
1651746900000|2022-05-05 10:35:00|6412.51|6412.51|6412.92|6412.92|6414.36|6414.36|6408.49|6408.49|0
1651747200000|2022-05-05 10:40:00|6413.55|6413.55|6414.61|6414.61|6416.28|6416.28|6412.51|6412.51|0
1651747500000|2022-05-05 10:45:00|6414.9|6414.9|6419.02|6419.02|6422.17|6422.17|6414.9|6414.9|0
1651747800000|2022-05-05 10:50:00|6419.31|6419.31|6429.34|6429.34|6429.63|6429.63|6418.7|6418.7|0
1651748100000|2022-05-05 10:55:00|6429.05|6429.05|6422.84|6422.84|6430.13|6430.13|6420.57|6420.57|0
1651748400000|2022-05-05 11:00:00|6421.85|6421.85|6437.68|6437.68|6438.04|6438.04|6416.88|6416.88|0
1651748700000|2022-05-05 11:05:00|6436.92|6436.92|6436.56|6436.56|6438.36|6438.36|6433.13|6433.13|0
1651749000000|2022-05-05 11:10:00|6437.56|6437.56|6432.45|6432.45|6438.27|6438.27|6431.59|6431.59|0
1651749300000|2022-05-05 11:15:00|6433.6|6433.6|6432.31|6432.31|6439.59|6439.59|6431.13|6431.13|0
1651749600000|2022-05-05 11:20:00|6431.92|6431.92|6429.08|6429.08|6431.92|6431.92|6427.38|6427.38|0
1651749900000|2022-05-05 11:25:00|6430.07|6430.07|6438.58|6438.58|6442.05|6442.05|6430.07|6430.07|0
1651750200000|2022-05-05 11:30:00|6438.2|6438.2|6438.33|6438.33|6440.04|6440.04|6437.19|6437.19|0
1651750500000|2022-05-05 11:35:00|6438.71|6438.71|6437.93|6437.93|6441.98|6441.98|6435.7|6435.7|0
1651750800000|2022-05-05 11:40:00|6438.7|6438.7|6453.52|6453.52|6457.86|6457.86|6438.7|6438.7|0
1651751100000|2022-05-05 11:45:00|6452.45|6452.45|6460.99|6460.99|6463.3|6463.3|6448.75|6448.75|0
1651751400000|2022-05-05 11:50:00|6460.61|6460.61|6458.41|6458.41|6462.13|6462.13|6458.41|6458.41|0
1651751700000|2022-05-05 11:55:00|6458.05|6458.05|6459.03|6459.03|6462.55|6462.55|6457.72|6457.72|0
1651752000000|2022-05-05 12:00:00|6459.39|6459.39|6459.42|6459.42|6460.78|6460.78|6454.87|6454.87|0
1651752300000|2022-05-05 12:05:00|6459.06|6459.06|6453.45|6453.45|6459.06|6459.06|6453.02|6453.02|0
1651752600000|2022-05-05 12:10:00|6452.95|6452.95|6453.08|6453.08|6453.8|6453.8|6448.88|6448.88|0
1651752900000|2022-05-05 12:15:00|6452.7|6452.7|6455.39|6455.39|6455.68|6455.68|6448.4|6448.4|0
1651753200000|2022-05-05 12:20:00|6455.03|6455.03|6451.36|6451.36|6459.01|6459.01|6451|6451|0
1651753500000|2022-05-05 12:25:00|6451.54|6451.54|6464.01|6464.01|6466.66|6466.66|6451.54|6451.54|0
1651753800000|2022-05-05 12:30:00|6463.63|6463.63|6461|6461|6465.41|6465.41|6457.36|6457.36|0
1651754100000|2022-05-05 12:35:00|6461.28|6461.28|6464.63|6464.63|6467.05|6467.05|6461|6461|0
1651754400000|2022-05-05 12:40:00|6464.27|6464.27|6459.89|6459.89|6469.14|6469.14|6459.89|6459.89|0
1651754700000|2022-05-05 12:45:00|6459.54|6459.54|6457.55|6457.55|6462.81|6462.81|6456.17|6456.17|0
1651755000000|2022-05-05 12:50:00|6456.91|6456.91|6457.79|6457.79|6457.79|6457.79|6452.64|6452.64|0
1651755300000|2022-05-05 12:55:00|6458.11|6458.11|6459.76|6459.76|6461.87|6461.87|6457.21|6457.21|0
1651755600000|2022-05-05 13:00:00|6460.08|6460.08|6451.87|6451.87|6460.08|6460.08|6451.87|6451.87|0
1651755900000|2022-05-05 13:05:00|6450.34|6450.34|6441.93|6441.93|6451.16|6451.16|6441.06|6441.06|0
1651756200000|2022-05-05 13:10:00|6442.28|6442.28|6439.64|6439.64|6442.28|6442.28|6437.34|6437.34|0
1651756500000|2022-05-05 13:15:00|6439.28|6439.28|6437.45|6437.45|6443.09|6443.09|6437.45|6437.45|0
1651756800000|2022-05-05 13:20:00|6437.94|6437.94|6439.03|6439.03|6446.23|6446.23|6437.79|6437.79|0
1651757100000|2022-05-05 13:25:00|6438.46|6438.46|6438.49|6438.49|6438.49|6438.49|6434.56|6434.56|0
1651757400000|2022-05-05 13:30:00|6439.13|6439.13|6441.15|6441.15|6441.65|6441.65|6436.47|6436.47|0
1651757700000|2022-05-05 13:35:00|6442.56|6442.56|6442.63|6442.63|6443.27|6443.27|6438.08|6438.08|0
1651758000000|2022-05-05 13:40:00|6442.45|6442.45|6446.4|6446.4|6450.9|6450.9|6442.09|6442.09|0
1651758300000|2022-05-05 13:45:00|6446.02|6446.02|6435.36|6435.36|6446.51|6446.51|6434.66|6434.66|0
1651758600000|2022-05-05 13:50:00|6435.74|6435.74|6429.74|6429.74|6438.96|6438.96|6429.74|6429.74|0
1651758900000|2022-05-05 13:55:00|6430.03|6430.03|6425.83|6425.83|6430.03|6430.03|6418.92|6418.92|0
1651759200000|2022-05-05 14:00:00|6425.64|6425.64|6420.15|6420.15|6427.66|6427.66|6418.67|6418.67|0
1651759500000|2022-05-05 14:05:00|6419.66|6419.66|6421.03|6421.03|6423.9|6423.9|6416.27|6416.27|0
1651759800000|2022-05-05 14:10:00|6421.42|6421.42|6419.23|6419.23|6424.88|6424.88|6417.3|6417.3|0
1651760100000|2022-05-05 14:15:00|6418.73|6418.73|6414.16|6414.16|6418.73|6418.73|6412.02|6412.02|0
1651760400000|2022-05-05 14:20:00|6413.78|6413.78|6396.52|6396.52|6413.78|6413.78|6396.2|6396.2|0
1651760700000|2022-05-05 14:25:00|6396.17|6396.17|6392.99|6392.99|6397.48|6397.48|6392.49|6392.49|0
1651761000000|2022-05-05 14:30:00|6392.63|6392.63|6384.13|6384.13|6394.72|6394.72|6384.13|6384.13|0
1651761300000|2022-05-05 14:35:00|6384.63|6384.63|6383.39|6383.39|6387.08|6387.08|6381|6381|0
1651761600000|2022-05-05 14:40:00|6382.75|6382.75|6391.09|6391.09|6391.09|6391.09|6382.19|6382.19|0
1651761900000|2022-05-05 14:45:00|6391.59|6391.59|6376.66|6376.66|6397.98|6397.98|6376|6376|0
1651762200000|2022-05-05 14:50:00|6376.47|6376.47|6360.7|6360.7|6376.47|6376.47|6360.31|6360.31|0
1651762500000|2022-05-05 14:55:00|6361.42|6361.42|6365.57|6365.57|6369.38|6369.38|6361.42|6361.42|0
1651762800000|2022-05-05 15:00:00|6365.21|6365.21|6352.75|6352.75|6366.05|6366.05|6351.12|6351.12|0
1651763100000|2022-05-05 15:05:00|6352.43|6352.43|6346.39|6346.39|6356.49|6356.49|6340.59|6340.59|0
1651763400000|2022-05-05 15:10:00|6346.75|6346.75|6347.42|6347.42|6348.76|6348.76|6339.94|6339.94|0
1651763700000|2022-05-05 15:15:00|6347.07|6347.07|6337.02|6337.02|6347.42|6347.42|6336.95|6336.95|0
1651764000000|2022-05-05 15:20:00|6336.3|6336.3|6329.51|6329.51|6339.52|6339.52|6329.51|6329.51|0
1651764300000|2022-05-05 15:25:00|6329.02|6329.02|6342|6342|6343.51|6343.51|6326.95|6326.95|0
1651821300000|2022-05-06 07:15:00|6279.17|6279.17|6276.01|6276.01|6279.17|6279.17|6272.14|6272.14|0
1651821600000|2022-05-06 07:20:00|6277.8|6277.8|6277.33|6277.33|6278.95|6278.95|6267.09|6267.09|0
1651821900000|2022-05-06 07:25:00|6279.11|6279.11|6264.34|6264.34|6285.18|6285.18|6264.34|6264.34|0
1651822200000|2022-05-06 07:30:00|6264.66|6264.66|6236.78|6236.78|6265.62|6265.62|6235.83|6235.83|0
1651822500000|2022-05-06 07:35:00|6237.5|6237.5|6244.34|6244.34|6245.06|6245.06|6232.19|6232.19|0
1651822800000|2022-05-06 07:40:00|6244.7|6244.7|6247.85|6247.85|6249.13|6249.13|6244.7|6244.7|0
1651823100000|2022-05-06 07:45:00|6247.67|6247.67|6243.34|6243.34|6248.51|6248.51|6241.34|6241.34|0
1651823400000|2022-05-06 07:50:00|6244.41|6244.41|6251.62|6251.62|6253.05|6253.05|6234.79|6234.79|0
1651823700000|2022-05-06 07:55:00|6253.11|6253.11|6264.1|6264.1|6264.63|6264.63|6252.14|6252.14|0
1651824000000|2022-05-06 08:00:00|6263.92|6263.92|6281.73|6281.73|6281.73|6281.73|6260.48|6260.48|0
1651824300000|2022-05-06 08:05:00|6283.52|6283.52|6288.36|6288.36|6290.48|6290.48|6283.52|6283.52|0
1651824600000|2022-05-06 08:10:00|6288.93|6288.93|6285.73|6285.73|6293.86|6293.86|6283.79|6283.79|0
1651824900000|2022-05-06 08:15:00|6284.97|6284.97|6284.3|6284.3|6284.97|6284.97|6272.56|6272.56|0
1651825200000|2022-05-06 08:20:00|6283.31|6283.31|6273.37|6273.37|6284.38|6284.38|6273.37|6273.37|0
1651825500000|2022-05-06 08:25:00|6273.72|6273.72|6282.56|6282.56|6282.56|6282.56|6273.72|6273.72|0
1651825800000|2022-05-06 08:30:00|6282.75|6282.75|6291.6|6291.6|6297.41|6297.41|6282.75|6282.75|0
1651826100000|2022-05-06 08:35:00|6290.61|6290.61|6285.27|6285.27|6290.99|6290.99|6284.58|6284.58|0
1651826400000|2022-05-06 08:40:00|6284.91|6284.91|6267.56|6267.56|6284.91|6284.91|6267.56|6267.56|0
1651826700000|2022-05-06 08:45:00|6267.37|6267.37|6257.45|6257.45|6267.85|6267.85|6256.88|6256.88|0
1651827000000|2022-05-06 08:50:00|6257.1|6257.1|6255.09|6255.09|6259|6259|6252.35|6252.35|0
1651827300000|2022-05-06 08:55:00|6254.73|6254.73|6260.3|6260.3|6262.49|6262.49|6254.06|6254.06|0
1651827600000|2022-05-06 09:00:00|6260.11|6260.11|6271.61|6271.61|6271.61|6271.61|6258.7|6258.7|0
1651827900000|2022-05-06 09:05:00|6272.36|6272.36|6270.84|6270.84|6273.97|6273.97|6265.81|6265.81|0
1651828200000|2022-05-06 09:10:00|6270.35|6270.35|6277.83|6277.83|6278.22|6278.22|6270.04|6270.04|0
1651828500000|2022-05-06 09:15:00|6277.48|6277.48|6269.45|6269.45|6278.44|6278.44|6269.45|6269.45|0
1651828800000|2022-05-06 09:20:00|6269.95|6269.95|6267.63|6267.63|6274.39|6274.39|6263.27|6263.27|0
1651829100000|2022-05-06 09:25:00|6269.06|6269.06|6267.29|6267.29|6269.28|6269.28|6264.44|6264.44|0
1651829400000|2022-05-06 09:30:00|6267.57|6267.57|6278.94|6278.94|6278.94|6278.94|6267.2|6267.2|0
1651829700000|2022-05-06 09:35:00|6279.87|6279.87|6282.9|6282.9|6282.9|6282.9|6277.28|6277.28|0
1651830000000|2022-05-06 09:40:00|6282.54|6282.54|6283.17|6283.17|6283.96|6283.96|6280.63|6280.63|0
1651830300000|2022-05-06 09:45:00|6283.49|6283.49|6289.19|6289.19|6295.46|6295.46|6283.49|6283.49|0
1651830600000|2022-05-06 09:50:00|6289.38|6289.38|6280.1|6280.1|6289.38|6289.38|6279.79|6279.79|0
1651830900000|2022-05-06 09:55:00|6279.74|6279.74|6289.22|6289.22|6289.22|6289.22|6278.89|6278.89|0
1651831200000|2022-05-06 10:00:00|6288.86|6288.86|6291.55|6291.55|6292.26|6292.26|6287.24|6287.24|0
1651831500000|2022-05-06 10:05:00|6291.93|6291.93|6292.53|6292.53|6294.65|6294.65|6287.39|6287.39|0
1651831800000|2022-05-06 10:10:00|6292.15|6292.15|6290.43|6290.43|6292.15|6292.15|6287.32|6287.32|0
1651832100000|2022-05-06 10:15:00|6291|6291|6293.19|6293.19|6295.24|6295.24|6289.52|6289.52|0
1651832400000|2022-05-06 10:20:00|6294.09|6294.09|6296.34|6296.34|6297.06|6297.06|6292.78|6292.78|0
1651832700000|2022-05-06 10:25:00|6296.73|6296.73|6304.77|6304.77|6304.77|6304.77|6296.73|6296.73|0
1651833000000|2022-05-06 10:30:00|6304.42|6304.42|6308.79|6308.79|6314.77|6314.77|6304.42|6304.42|0
1651833300000|2022-05-06 10:35:00|6309.35|6309.35|6306.24|6306.24|6309.86|6309.86|6305.06|6305.06|0
1651833600000|2022-05-06 10:40:00|6307.2|6307.2|6302.2|6302.2|6307.55|6307.55|6301.64|6301.64|0
1651833900000|2022-05-06 10:45:00|6302.01|6302.01|6300.98|6300.98|6302.01|6302.01|6297.31|6297.31|0
1651834200000|2022-05-06 10:50:00|6301.94|6301.94|6299.82|6299.82|6304.49|6304.49|6299.33|6299.33|0
1651834500000|2022-05-06 10:55:00|6299.51|6299.51|6298.56|6298.56|6299.51|6299.51|6295.8|6295.8|0
1651834800000|2022-05-06 11:00:00|6298.24|6298.24|6292.4|6292.4|6298.24|6298.24|6289.69|6289.69|0
1651835100000|2022-05-06 11:05:00|6291.69|6291.69|6293.01|6293.01|6296.18|6296.18|6291.69|6291.69|0
1651835400000|2022-05-06 11:10:00|6292.69|6292.69|6285.43|6285.43|6292.69|6292.69|6285.43|6285.43|0
1651835700000|2022-05-06 11:15:00|6284.67|6284.67|6284.06|6284.06|6285.48|6285.48|6280.75|6280.75|0
1651836000000|2022-05-06 11:20:00|6284.42|6284.42|6286.3|6286.3|6290.78|6290.78|6284.13|6284.13|0
1651836300000|2022-05-06 11:25:00|6286.8|6286.8|6285.9|6285.9|6287.42|6287.42|6283.49|6283.49|0
1651836600000|2022-05-06 11:30:00|6286.25|6286.25|6284.1|6284.1|6286.97|6286.97|6282.48|6282.48|0
1651836900000|2022-05-06 11:35:00|6284.86|6284.86|6287.66|6287.66|6288|6288|6284.62|6284.62|0
1651837200000|2022-05-06 11:40:00|6287.16|6287.16|6288.62|6288.62|6289.21|6289.21|6287.16|6287.16|0
1651837500000|2022-05-06 11:45:00|6288.13|6288.13|6286.92|6286.92|6288.62|6288.62|6286.08|6286.08|0
1651837800000|2022-05-06 11:50:00|6287.3|6287.3|6286.7|6286.7|6287.66|6287.66|6284.29|6284.29|0
1651838100000|2022-05-06 11:55:00|6287.24|6287.24|6286.54|6286.54|6287.92|6287.92|6284.75|6284.75|0
1651838400000|2022-05-06 12:00:00|6286.16|6286.16|6288.17|6288.17|6288.17|6288.17|6282.48|6282.48|0
1651838700000|2022-05-06 12:05:00|6287.98|6287.98|6293.29|6293.29|6294.58|6294.58|6285.61|6285.61|0
1651839000000|2022-05-06 12:10:00|6292.93|6292.93|6285.29|6285.29|6292.93|6292.93|6284.58|6284.58|0
1651839300000|2022-05-06 12:15:00|6286.29|6286.29|6281.42|6281.42|6286.29|6286.29|6275.59|6275.59|0
1651839600000|2022-05-06 12:20:00|6279.28|6279.28|6285.45|6285.45|6285.63|6285.63|6275.1|6275.1|0
1651839900000|2022-05-06 12:25:00|6285.64|6285.64|6278.82|6278.82|6285.64|6285.64|6277.14|6277.14|0
1651840200000|2022-05-06 12:30:00|6278.44|6278.44|6280.34|6280.34|6314.88|6314.88|6274.54|6274.54|0
1651840500000|2022-05-06 12:35:00|6279.84|6279.84|6288.23|6288.23|6293.7|6293.7|6279.84|6279.84|0
1651840800000|2022-05-06 12:40:00|6287.95|6287.95|6284.39|6284.39|6288.99|6288.99|6282.58|6282.58|0
1651841100000|2022-05-06 12:45:00|6285.15|6285.15|6284.99|6284.99|6288.29|6288.29|6283.86|6283.86|0
1651841400000|2022-05-06 12:50:00|6285.49|6285.49|6282.73|6282.73|6285.49|6285.49|6279.66|6279.66|0
1651841700000|2022-05-06 12:55:00|6281.59|6281.59|6274.39|6274.39|6281.59|6281.59|6272.23|6272.23|0
1651842000000|2022-05-06 13:00:00|6273.63|6273.63|6276.46|6276.46|6276.82|6276.82|6267.39|6267.39|0
1651842300000|2022-05-06 13:05:00|6277.17|6277.17|6274.71|6274.71|6282.05|6282.05|6274.71|6274.71|0
1651842600000|2022-05-06 13:10:00|6273.95|6273.95|6280.77|6280.77|6283.31|6283.31|6273.25|6273.25|0
1651842900000|2022-05-06 13:15:00|6280.49|6280.49|6284.95|6284.95|6284.95|6284.95|6276.39|6276.39|0
1651843200000|2022-05-06 13:20:00|6285.31|6285.31|6274.91|6274.91|6288.83|6288.83|6274.22|6274.22|0
1651843500000|2022-05-06 13:25:00|6274.53|6274.53|6272.74|6272.74|6274.53|6274.53|6270.63|6270.63|0
1651843800000|2022-05-06 13:30:00|6273.06|6273.06|6263.27|6263.27|6274.78|6274.78|6257.5|6257.5|0
1651844100000|2022-05-06 13:35:00|6263.05|6263.05|6253.95|6253.95|6266.01|6266.01|6252.38|6252.38|0
1651844400000|2022-05-06 13:40:00|6253.31|6253.31|6251.21|6251.21|6258.08|6258.08|6251.21|6251.21|0
1651844700000|2022-05-06 13:45:00|6252.2|6252.2|6246.08|6246.08|6252.2|6252.2|6237.07|6237.07|0
1651845000000|2022-05-06 13:50:00|6245.22|6245.22|6249.8|6249.8|6251.65|6251.65|6240.22|6240.22|0
1651845300000|2022-05-06 13:55:00|6250.18|6250.18|6244.3|6244.3|6251.41|6251.41|6241.57|6241.57|0
1651845600000|2022-05-06 14:00:00|6244.65|6244.65|6247.31|6247.31|6253.84|6253.84|6244|6244|0
1651845900000|2022-05-06 14:05:00|6247.88|6247.88|6250.04|6250.04|6259.8|6259.8|6247.88|6247.88|0
1651846200000|2022-05-06 14:10:00|6249.68|6249.68|6248.03|6248.03|6252.98|6252.98|6241.14|6241.14|0
1651846500000|2022-05-06 14:15:00|6247.71|6247.71|6264.91|6264.91|6267.5|6267.5|6245.8|6245.8|0
1651846800000|2022-05-06 14:20:00|6264.2|6264.2|6256.86|6256.86|6264.2|6264.2|6254.28|6254.28|0
1651847100000|2022-05-06 14:25:00|6257.15|6257.15|6252.15|6252.15|6263.64|6263.64|6252.15|6252.15|0
1651847400000|2022-05-06 14:30:00|6251.43|6251.43|6240.61|6240.61|6256|6256|6240.61|6240.61|0
1651847700000|2022-05-06 14:35:00|6239.33|6239.33|6240.44|6240.44|6240.44|6240.44|6226.95|6226.95|0
1651848000000|2022-05-06 14:40:00|6240.08|6240.08|6249.71|6249.71|6254.64|6254.64|6239.72|6239.72|0
1651848300000|2022-05-06 14:45:00|6250.21|6250.21|6264.33|6264.33|6267.27|6267.27|6247.73|6247.73|0
1651848600000|2022-05-06 14:50:00|6263.98|6263.98|6266.41|6266.41|6267.18|6267.18|6261.77|6261.77|0
1651848900000|2022-05-06 14:55:00|6267.37|6267.37|6271.31|6271.31|6273.03|6273.03|6261.91|6261.91|0
1651849200000|2022-05-06 15:00:00|6271.12|6271.12|6251.1|6251.1|6271.12|6271.12|6250.14|6250.14|0
1651849500000|2022-05-06 15:05:00|6251.46|6251.46|6259.81|6259.81|6261.49|6261.49|6247.16|6247.16|0
1651849800000|2022-05-06 15:10:00|6259.49|6259.49|6255.48|6255.48|6259.49|6259.49|6247.75|6247.75|0
1651850100000|2022-05-06 15:15:00|6255.84|6255.84|6256.1|6256.1|6259.22|6259.22|6254.73|6254.73|0
1651850400000|2022-05-06 15:20:00|6255.75|6255.75|6262.43|6262.43|6262.91|6262.91|6251.16|6251.16|0
1651850700000|2022-05-06 15:25:00|6261.44|6261.44|6255.95|6255.95|6262.07|6262.07|6252.1|6252.1|0
1652080500000|2022-05-09 07:15:00|6245.44|6245.44|6235.51|6235.51|6245.44|6245.44|6231.14|6231.14|0
1652080800000|2022-05-09 07:20:00|6235.79|6235.79|6206.51|6206.51|6238.08|6238.08|6204.27|6204.27|0
1652081100000|2022-05-09 07:25:00|6207.27|6207.27|6210.29|6210.29|6214.55|6214.55|6203.55|6203.55|0
1652081400000|2022-05-09 07:30:00|6211.05|6211.05|6212.14|6212.14|6214.26|6214.26|6203.89|6203.89|0
1652081700000|2022-05-09 07:35:00|6210.99|6210.99|6196.9|6196.9|6213.52|6213.52|6195.01|6195.01|0
1652082000000|2022-05-09 07:40:00|6195.98|6195.98|6190.05|6190.05|6195.98|6195.98|6187.66|6187.66|0
1652082300000|2022-05-09 07:45:00|6190.4|6190.4|6192.09|6192.09|6198.37|6198.37|6190.19|6190.19|0
1652082600000|2022-05-09 07:50:00|6191.91|6191.91|6172.42|6172.42|6192.54|6192.54|6172.42|6172.42|0
1652082900000|2022-05-09 07:55:00|6171.35|6171.35|6152.96|6152.96|6171.35|6171.35|6152.96|6152.96|0
1652083200000|2022-05-09 08:00:00|6151.54|6151.54|6140.89|6140.89|6151.54|6151.54|6135.82|6135.82|0
1652083500000|2022-05-09 08:05:00|6140.18|6140.18|6138.2|6138.2|6140.18|6140.18|6133.32|6133.32|0
1652083800000|2022-05-09 08:10:00|6137.92|6137.92|6120.76|6120.76|6137.92|6137.92|6120.19|6120.19|0
1652084100000|2022-05-09 08:15:00|6120.47|6120.47|6115.34|6115.34|6121.61|6121.61|6112.39|6112.39|0
1652084400000|2022-05-09 08:20:00|6115.15|6115.15|6099.39|6099.39|6115.15|6115.15|6098.53|6098.53|0
1652084700000|2022-05-09 08:25:00|6099.2|6099.2|6094.87|6094.87|6102.9|6102.9|6091.88|6091.88|0
1652085000000|2022-05-09 08:30:00|6094.49|6094.49|6082.94|6082.94|6096.25|6096.25|6081.55|6081.55|0
1652085300000|2022-05-09 08:35:00|6082.23|6082.23|6078.44|6078.44|6082.94|6082.94|6075.23|6075.23|0
1652085600000|2022-05-09 08:40:00|6078.79|6078.79|6097.3|6097.3|6098.38|6098.38|6078.79|6078.79|0
1652085900000|2022-05-09 08:45:00|6097.8|6097.8|6105.71|6105.71|6105.71|6105.71|6097.8|6097.8|0
1652086200000|2022-05-09 08:50:00|6106.03|6106.03|6105.86|6105.86|6108.63|6108.63|6105.84|6105.84|0
1652086500000|2022-05-09 08:55:00|6106.05|6106.05|6103.71|6103.71|6109.94|6109.94|6102.28|6102.28|0
1652086800000|2022-05-09 09:00:00|6102.76|6102.76|6093.17|6093.17|6102.76|6102.76|6092.81|6092.81|0
1652087100000|2022-05-09 09:05:00|6093.53|6093.53|6090.94|6090.94|6095.19|6095.19|6090.94|6090.94|0
1652087400000|2022-05-09 09:10:00|6091.7|6091.7|6101.25|6101.25|6101.69|6101.69|6091.09|6091.09|0
1652087700000|2022-05-09 09:15:00|6101.54|6101.54|6088.68|6088.68|6102.53|6102.53|6086.45|6086.45|0
1652088000000|2022-05-09 09:20:00|6088.18|6088.18|6087.76|6087.76|6090.22|6090.22|6086.47|6086.47|0
1652088300000|2022-05-09 09:25:00|6087.44|6087.44|6087.27|6087.27|6089.31|6089.31|6086.32|6086.32|0
1652088600000|2022-05-09 09:30:00|6085.41|6085.41|6080.39|6080.39|6086.62|6086.62|6080.39|6080.39|0
1652088900000|2022-05-09 09:35:00|6079.43|6079.43|6081.47|6081.47|6084.25|6084.25|6076.58|6076.58|0
1652089200000|2022-05-09 09:40:00|6081.85|6081.85|6079.31|6079.31|6081.85|6081.85|6074.53|6074.53|0
1652089500000|2022-05-09 09:45:00|6079.95|6079.95|6074.54|6074.54|6080.69|6080.69|6073.3|6073.3|0
1652089800000|2022-05-09 09:50:00|6074.9|6074.9|6075.54|6075.54|6083.99|6083.99|6074.9|6074.9|0
1652090100000|2022-05-09 09:55:00|6075.73|6075.73|6084.61|6084.61|6084.61|6084.61|6073.63|6073.63|0
1652090400000|2022-05-09 10:00:00|6083.98|6083.98|6085.17|6085.17|6085.54|6085.54|6082.07|6082.07|0
1652090700000|2022-05-09 10:05:00|6085.53|6085.53|6086.32|6086.32|6093.56|6093.56|6085.53|6085.53|0
1652091000000|2022-05-09 10:10:00|6085.96|6085.96|6078.48|6078.48|6085.96|6085.96|6078.36|6078.36|0
1652091300000|2022-05-09 10:15:00|6077.98|6077.98|6079.59|6079.59|6079.94|6079.94|6075.99|6075.99|0
1652091600000|2022-05-09 10:20:00|6079.01|6079.01|6078.35|6078.35|6082.29|6082.29|6078.02|6078.02|0
1652091900000|2022-05-09 10:25:00|6078.73|6078.73|6076.03|6076.03|6082.74|6082.74|6074.04|6074.04|0
1652092200000|2022-05-09 10:30:00|6076.52|6076.52|6070.38|6070.38|6077.88|6077.88|6070.38|6070.38|0
1652092500000|2022-05-09 10:35:00|6069.74|6069.74|6059.59|6059.59|6071.85|6071.85|6059.4|6059.4|0
1652092800000|2022-05-09 10:40:00|6060.09|6060.09|6053.1|6053.1|6060.48|6060.48|6051.91|6051.91|0
1652093100000|2022-05-09 10:45:00|6052.38|6052.38|6063.91|6063.91|6063.91|6063.91|6050.21|6050.21|0
1652093400000|2022-05-09 10:50:00|6063.15|6063.15|6064.19|6064.19|6064.19|6064.19|6058.46|6058.46|0
1652093700000|2022-05-09 10:55:00|6063.87|6063.87|6052.82|6052.82|6064.76|6064.76|6052.82|6052.82|0
1652094000000|2022-05-09 11:00:00|6053.2|6053.2|6057.07|6057.07|6061.28|6061.28|6053.2|6053.2|0
1652094300000|2022-05-09 11:05:00|6056.5|6056.5|6057.74|6057.74|6060.88|6060.88|6055.71|6055.71|0
1652094600000|2022-05-09 11:10:00|6057.45|6057.45|6060.78|6060.78|6060.78|6060.78|6055.35|6055.35|0
1652094900000|2022-05-09 11:15:00|6060.21|6060.21|6053.75|6053.75|6060.71|6060.71|6053.24|6053.24|0
1652095200000|2022-05-09 11:20:00|6053.43|6053.43|6059.2|6059.2|6059.2|6059.2|6052.31|6052.31|0
1652095500000|2022-05-09 11:25:00|6059.69|6059.69|6065.73|6065.73|6065.91|6065.91|6059.62|6059.62|0
1652095800000|2022-05-09 11:30:00|6065.35|6065.35|6069.09|6069.09|6069.09|6069.09|6064.13|6064.13|0
1652096100000|2022-05-09 11:35:00|6068.45|6068.45|6062.4|6062.4|6071.47|6071.47|6062.4|6062.4|0
1652096400000|2022-05-09 11:40:00|6062.68|6062.68|6058.56|6058.56|6064.08|6064.08|6058.56|6058.56|0
1652096700000|2022-05-09 11:45:00|6057.6|6057.6|6061.12|6061.12|6062.04|6062.04|6056.97|6056.97|0
1652097000000|2022-05-09 11:50:00|6061.44|6061.44|6064.73|6064.73|6066.98|6066.98|6061.12|6061.12|0
1652097300000|2022-05-09 11:55:00|6065.02|6065.02|6065.13|6065.13|6066.45|6066.45|6063.35|6063.35|0
1652097600000|2022-05-09 12:00:00|6065.51|6065.51|6070.96|6070.96|6070.96|6070.96|6063.06|6063.06|0
1652097900000|2022-05-09 12:05:00|6071.25|6071.25|6079.13|6079.13|6079.77|6079.77|6070.37|6070.37|0
1652098200000|2022-05-09 12:10:00|6078.42|6078.42|6075.32|6075.32|6078.42|6078.42|6075.32|6075.32|0
1652098500000|2022-05-09 12:15:00|6075.61|6075.61|6073.35|6073.35|6076.7|6076.7|6073.35|6073.35|0
1652098800000|2022-05-09 12:20:00|6074.1|6074.1|6075.17|6075.17|6077.4|6077.4|6073.46|6073.46|0
1652099100000|2022-05-09 12:25:00|6075.38|6075.38|6072.86|6072.86|6078.21|6078.21|6072.86|6072.86|0
1652099400000|2022-05-09 12:30:00|6072.29|6072.29|6070.48|6070.48|6075|6075|6065.66|6065.66|0
1652099700000|2022-05-09 12:35:00|6070.19|6070.19|6086.12|6086.12|6086.12|6086.12|6069.64|6069.64|0
1652100000000|2022-05-09 12:40:00|6087.11|6087.11|6100.96|6100.96|6101.32|6101.32|6087.11|6087.11|0
1652100300000|2022-05-09 12:45:00|6101.25|6101.25|6112.06|6112.06|6112.42|6112.42|6101.25|6101.25|0
1652100600000|2022-05-09 12:50:00|6112.56|6112.56|6114.36|6114.36|6116.62|6116.62|6112.26|6112.26|0
1652100900000|2022-05-09 12:55:00|6113.99|6113.99|6115.6|6115.6|6115.6|6115.6|6113|6113|0
1652101200000|2022-05-09 13:00:00|6115.96|6115.96|6106.73|6106.73|6115.96|6115.96|6106.73|6106.73|0
1652101500000|2022-05-09 13:05:00|6106.92|6106.92|6104.2|6104.2|6107.64|6107.64|6102.91|6102.91|0
1652101800000|2022-05-09 13:10:00|6104.7|6104.7|6104.21|6104.21|6104.7|6104.7|6100.71|6100.71|0
1652102100000|2022-05-09 13:15:00|6104.57|6104.57|6099.58|6099.58|6106.39|6106.39|6099.05|6099.05|0
1652102400000|2022-05-09 13:20:00|6100.3|6100.3|6103.84|6103.84|6104.42|6104.42|6097.82|6097.82|0
1652102700000|2022-05-09 13:25:00|6104.61|6104.61|6106.06|6106.06|6106.79|6106.79|6102.73|6102.73|0
1652103000000|2022-05-09 13:30:00|6106.43|6106.43|6101.37|6101.37|6107.08|6107.08|6094.81|6094.81|0
1652103300000|2022-05-09 13:35:00|6103.16|6103.16|6125.84|6125.84|6129.78|6129.78|6103.16|6103.16|0
1652103600000|2022-05-09 13:40:00|6126.22|6126.22|6122.54|6122.54|6126.22|6126.22|6117.95|6117.95|0
1652103900000|2022-05-09 13:45:00|6123.53|6123.53|6116.54|6116.54|6123.91|6123.91|6113.08|6113.08|0
1652104200000|2022-05-09 13:50:00|6115.97|6115.97|6131.62|6131.62|6131.62|6131.62|6114.27|6114.27|0
1652104500000|2022-05-09 13:55:00|6130.99|6130.99|6132.14|6132.14|6136.01|6136.01|6127.99|6127.99|0
1652104800000|2022-05-09 14:00:00|6131.95|6131.95|6128.9|6128.9|6134.23|6134.23|6125.07|6125.07|0
1652105100000|2022-05-09 14:05:00|6129.59|6129.59|6119.13|6119.13|6132.83|6132.83|6117.72|6117.72|0
1652105400000|2022-05-09 14:10:00|6119.51|6119.51|6122.5|6122.5|6124.81|6124.81|6117.37|6117.37|0
1652105700000|2022-05-09 14:15:00|6122.22|6122.22|6121.05|6121.05|6126.31|6126.31|6119.86|6119.86|0
1652106000000|2022-05-09 14:20:00|6120.84|6120.84|6121.46|6121.46|6127.11|6127.11|6118.06|6118.06|0
1652106300000|2022-05-09 14:25:00|6121.18|6121.18|6109.42|6109.42|6125.44|6125.44|6109.42|6109.42|0
1652106600000|2022-05-09 14:30:00|6108.93|6108.93|6104.07|6104.07|6109.69|6109.69|6100.29|6100.29|0
1652106900000|2022-05-09 14:35:00|6104.79|6104.79|6105.81|6105.81|6108.01|6108.01|6103.22|6103.22|0
1652107200000|2022-05-09 14:40:00|6105.63|6105.63|6114.7|6114.7|6114.7|6114.7|6103.34|6103.34|0
1652107500000|2022-05-09 14:45:00|6115.02|6115.02|6120.5|6120.5|6121.37|6121.37|6114.39|6114.39|0
1652107800000|2022-05-09 14:50:00|6120|6120|6116.67|6116.67|6126.12|6126.12|6116.67|6116.67|0
1652108100000|2022-05-09 14:55:00|6115.98|6115.98|6106.22|6106.22|6115.98|6115.98|6106.22|6106.22|0
1652108400000|2022-05-09 15:00:00|6105.87|6105.87|6102.81|6102.81|6105.87|6105.87|6098.2|6098.2|0
1652108700000|2022-05-09 15:05:00|6102.45|6102.45|6093.72|6093.72|6102.45|6102.45|6090.7|6090.7|0
1652109000000|2022-05-09 15:10:00|6094.1|6094.1|6095.02|6095.02|6098.41|6098.41|6093.82|6093.82|0
1652109300000|2022-05-09 15:15:00|6094.83|6094.83|6090.19|6090.19|6095.19|6095.19|6089.6|6089.6|0
1652109600000|2022-05-09 15:20:00|6089.69|6089.69|6083.93|6083.93|6091.21|6091.21|6083.93|6083.93|0
1652109900000|2022-05-09 15:25:00|6084.31|6084.31|6077.71|6077.71|6085.16|6085.16|6075|6075|0
1652166900000|2022-05-10 07:15:00|6164.57|6164.57|6173.35|6173.35|6173.73|6173.73|6162.47|6162.47|0
1652167200000|2022-05-10 07:20:00|6173.73|6173.73|6187.81|6187.81|6188.3|6188.3|6173.73|6173.73|0
1652167500000|2022-05-10 07:25:00|6187.49|6187.49|6190.99|6190.99|6197.47|6197.47|6187.2|6187.2|0
1652167800000|2022-05-10 07:30:00|6190.67|6190.67|6186.22|6186.22|6190.67|6190.67|6173.23|6173.23|0
1652168100000|2022-05-10 07:35:00|6185.97|6185.97|6195.59|6195.59|6198.49|6198.49|6185.96|6185.96|0
1652168400000|2022-05-10 07:40:00|6194.83|6194.83|6189.95|6189.95|6198.05|6198.05|6185.41|6185.41|0
1652168700000|2022-05-10 07:45:00|6190.27|6190.27|6185.09|6185.09|6191.13|6191.13|6184.06|6184.06|0
1652169000000|2022-05-10 07:50:00|6185.02|6185.02|6183.36|6183.36|6186.57|6186.57|6180.47|6180.47|0
1652169300000|2022-05-10 07:55:00|6183.05|6183.05|6185.88|6185.88|6192.55|6192.55|6183.05|6183.05|0
1652169600000|2022-05-10 08:00:00|6186.26|6186.26|6190.54|6190.54|6191.11|6191.11|6186.26|6186.26|0
1652169900000|2022-05-10 08:05:00|6190.9|6190.9|6211.22|6211.22|6211.22|6211.22|6190.9|6190.9|0
1652170200000|2022-05-10 08:10:00|6211.72|6211.72|6209.06|6209.06|6213.01|6213.01|6208.85|6208.85|0
1652170500000|2022-05-10 08:15:00|6209.34|6209.34|6215.83|6215.83|6216.02|6216.02|6208.42|6208.42|0
1652170800000|2022-05-10 08:20:00|6215.46|6215.46|6208.88|6208.88|6220.61|6220.61|6207.25|6207.25|0
1652171100000|2022-05-10 08:25:00|6209.07|6209.07|6197.93|6197.93|6209.07|6209.07|6197.93|6197.93|0
1652171400000|2022-05-10 08:30:00|6198.25|6198.25|6204.78|6204.78|6208.25|6208.25|6198.06|6198.06|0
1652171700000|2022-05-10 08:35:00|6204.6|6204.6|6208.04|6208.04|6208.33|6208.33|6201.31|6201.31|0
1652172000000|2022-05-10 08:40:00|6207.47|6207.47|6204.54|6204.54|6210.87|6210.87|6203.07|6203.07|0
1652172300000|2022-05-10 08:45:00|6204.18|6204.18|6200.3|6200.3|6204.92|6204.92|6199.86|6199.86|0
1652172600000|2022-05-10 08:50:00|6200.66|6200.66|6186.96|6186.96|6201.24|6201.24|6186.96|6186.96|0
1652172900000|2022-05-10 08:55:00|6186.69|6186.69|6191.27|6191.27|6191.6|6191.6|6186.41|6186.41|0
1652173200000|2022-05-10 09:00:00|6191.77|6191.77|6191.44|6191.44|6197.12|6197.12|6190.64|6190.64|0
1652173500000|2022-05-10 09:05:00|6191.12|6191.12|6201.37|6201.37|6201.37|6201.37|6187.08|6187.08|0
1652173800000|2022-05-10 09:10:00|6202.05|6202.05|6203.95|6203.95|6204.93|6204.93|6199.17|6199.17|0
1652174100000|2022-05-10 09:15:00|6204.66|6204.66|6207.86|6207.86|6207.86|6207.86|6204.11|6204.11|0
1652174400000|2022-05-10 09:20:00|6208.24|6208.24|6210.43|6210.43|6211.12|6211.12|6206.19|6206.19|0
1652174700000|2022-05-10 09:25:00|6210.81|6210.81|6210.96|6210.96|6212.98|6212.98|6209.84|6209.84|0
1652175000000|2022-05-10 09:30:00|6211.28|6211.28|6219.35|6219.35|6220.36|6220.36|6210.32|6210.32|0
1652175300000|2022-05-10 09:35:00|6218.85|6218.85|6225.81|6225.81|6225.81|6225.81|6217.21|6217.21|0
1652175600000|2022-05-10 09:40:00|6225.05|6225.05|6223.78|6223.78|6228.42|6228.42|6223.76|6223.76|0
1652175900000|2022-05-10 09:45:00|6223.46|6223.46|6218.68|6218.68|6223.46|6223.46|6215.27|6215.27|0
1652176200000|2022-05-10 09:50:00|6218.39|6218.39|6207.25|6207.25|6219.6|6219.6|6207.25|6207.25|0
1652176500000|2022-05-10 09:55:00|6206.75|6206.75|6195.22|6195.22|6207.25|6207.25|6195.22|6195.22|0
1652176800000|2022-05-10 10:00:00|6195.4|6195.4|6194.56|6194.56|6196.89|6196.89|6192.22|6192.22|0
1652177100000|2022-05-10 10:05:00|6194.85|6194.85|6201.33|6201.33|6202.2|6202.2|6194.35|6194.35|0
1652177400000|2022-05-10 10:10:00|6200.37|6200.37|6200.98|6200.98|6202.82|6202.82|6199.34|6199.34|0
1652177700000|2022-05-10 10:15:00|6201.75|6201.75|6202.69|6202.69|6203.45|6203.45|6199.32|6199.32|0
1652178000000|2022-05-10 10:20:00|6204.36|6204.36|6207.63|6207.63|6207.82|6207.82|6202.74|6202.74|0
1652178300000|2022-05-10 10:25:00|6207.25|6207.25|6212.01|6212.01|6214.42|6214.42|6205.05|6205.05|0
1652178600000|2022-05-10 10:30:00|6211.38|6211.38|6210.28|6210.28|6212.52|6212.52|6208.09|6208.09|0
1652178900000|2022-05-10 10:35:00|6210.92|6210.92|6204.03|6204.03|6212.18|6212.18|6204.03|6204.03|0
1652179200000|2022-05-10 10:40:00|6204.53|6204.53|6200.78|6200.78|6204.53|6204.53|6200.43|6200.43|0
1652179500000|2022-05-10 10:45:00|6200.59|6200.59|6200.35|6200.35|6202.22|6202.22|6200.35|6200.35|0
1652179800000|2022-05-10 10:50:00|6200.73|6200.73|6200.38|6200.38|6202.28|6202.28|6198.7|6198.7|0
1652180100000|2022-05-10 10:55:00|6200.74|6200.74|6201.41|6201.41|6201.76|6201.76|6195.72|6195.72|0
1652180400000|2022-05-10 11:00:00|6201.09|6201.09|6202.63|6202.63|6206.38|6206.38|6200.31|6200.31|0
1652180700000|2022-05-10 11:05:00|6202.31|6202.31|6198.95|6198.95|6202.31|6202.31|6197.39|6197.39|0
1652181000000|2022-05-10 11:10:00|6198.57|6198.57|6203.43|6203.43|6203.71|6203.71|6198.57|6198.57|0
1652181300000|2022-05-10 11:15:00|6202.8|6202.8|6198.64|6198.64|6204.52|6204.52|6198.52|6198.52|0
1652181600000|2022-05-10 11:20:00|6197.49|6197.49|6196.43|6196.43|6198.44|6198.44|6195.86|6195.86|0
1652181900000|2022-05-10 11:25:00|6195.79|6195.79|6191.3|6191.3|6195.79|6195.79|6189.16|6189.16|0
1652182200000|2022-05-10 11:30:00|6191.11|6191.11|6194.81|6194.81|6195.72|6195.72|6188.57|6188.57|0
1652182500000|2022-05-10 11:35:00|6195.1|6195.1|6198.77|6198.77|6198.77|6198.77|6195.1|6195.1|0
1652182800000|2022-05-10 11:40:00|6199.15|6199.15|6195.36|6195.36|6201.43|6201.43|6195.36|6195.36|0
1652183100000|2022-05-10 11:45:00|6195.17|6195.17|6197.98|6197.98|6199.21|6199.21|6194.82|6194.82|0
1652183400000|2022-05-10 11:50:00|6198.48|6198.48|6199.43|6199.43|6199.43|6199.43|6195.81|6195.81|0
1652183700000|2022-05-10 11:55:00|6199.81|6199.81|6201.63|6201.63|6202.12|6202.12|6199.78|6199.78|0
1652184000000|2022-05-10 12:00:00|6201.82|6201.82|6208.68|6208.68|6210.69|6210.69|6201.63|6201.63|0
1652184300000|2022-05-10 12:05:00|6208.3|6208.3|6207.13|6207.13|6209.57|6209.57|6206.97|6206.97|0
1652184600000|2022-05-10 12:10:00|6207.35|6207.35|6210.52|6210.52|6210.52|6210.52|6207.22|6207.22|0
1652184900000|2022-05-10 12:15:00|6210.9|6210.9|6214.77|6214.77|6215.15|6215.15|6210.66|6210.66|0
1652185200000|2022-05-10 12:20:00|6214.96|6214.96|6216.95|6216.95|6217.68|6217.68|6214.65|6214.65|0
1652185500000|2022-05-10 12:25:00|6217.33|6217.33|6217.08|6217.08|6218.58|6218.58|6216.73|6216.73|0
1652185800000|2022-05-10 12:30:00|6215.94|6215.94|6211.37|6211.37|6215.94|6215.94|6209.9|6209.9|0
1652186100000|2022-05-10 12:35:00|6211.01|6211.01|6216.58|6216.58|6218.57|6218.57|6211.01|6211.01|0
1652186400000|2022-05-10 12:40:00|6216.2|6216.2|6216.24|6216.24|6216.24|6216.24|6213.32|6213.32|0
1652186700000|2022-05-10 12:45:00|6216.62|6216.62|6217.33|6217.33|6222.07|6222.07|6216.62|6216.62|0
1652187000000|2022-05-10 12:50:00|6217.04|6217.04|6221.27|6221.27|6221.27|6221.27|6214.37|6214.37|0
1652187300000|2022-05-10 12:55:00|6221.58|6221.58|6218.66|6218.66|6223.96|6223.96|6218.66|6218.66|0
1652187600000|2022-05-10 13:00:00|6218.17|6218.17|6219.4|6219.4|6224.7|6224.7|6218.17|6218.17|0
1652187900000|2022-05-10 13:05:00|6218.64|6218.64|6220.48|6220.48|6220.98|6220.98|6216.3|6216.3|0
1652188200000|2022-05-10 13:10:00|6220.84|6220.84|6218.88|6218.88|6221.37|6221.37|6218.38|6218.38|0
1652188500000|2022-05-10 13:15:00|6218.52|6218.52|6217.48|6217.48|6220.33|6220.33|6216.25|6216.25|0
1652188800000|2022-05-10 13:20:00|6217.27|6217.27|6222.94|6222.94|6222.94|6222.94|6216.24|6216.24|0
1652189100000|2022-05-10 13:25:00|6223.32|6223.32|6223.49|6223.49|6226.97|6226.97|6221.79|6221.79|0
1652189400000|2022-05-10 13:30:00|6223.68|6223.68|6216.81|6216.81|6227.67|6227.67|6215.77|6215.77|0
1652189700000|2022-05-10 13:35:00|6216.07|6216.07|6212.28|6212.28|6217.41|6217.41|6209.97|6209.97|0
1652190000000|2022-05-10 13:40:00|6211.18|6211.18|6204.54|6204.54|6211.18|6211.18|6203.31|6203.31|0
1652190300000|2022-05-10 13:45:00|6204.9|6204.9|6204.38|6204.38|6205.83|6205.83|6197.76|6197.76|0
1652190600000|2022-05-10 13:50:00|6204.02|6204.02|6212.53|6212.53|6212.53|6212.53|6203.06|6203.06|0
1652190900000|2022-05-10 13:55:00|6213.67|6213.67|6231.69|6231.69|6231.69|6231.69|6213.67|6213.67|0
1652191200000|2022-05-10 14:00:00|6230.97|6230.97|6227|6227|6231.35|6231.35|6217.64|6217.64|0
1652191500000|2022-05-10 14:05:00|6226.62|6226.62|6211.14|6211.14|6226.62|6226.62|6210.01|6210.01|0
1652191800000|2022-05-10 14:10:00|6210.82|6210.82|6203.54|6203.54|6213.56|6213.56|6202.49|6202.49|0
1652192100000|2022-05-10 14:15:00|6203.18|6203.18|6208.21|6208.21|6210.17|6210.17|6202.83|6202.83|0
1652192400000|2022-05-10 14:20:00|6207.92|6207.92|6204.54|6204.54|6209.31|6209.31|6201.54|6201.54|0
1652192700000|2022-05-10 14:25:00|6204.86|6204.86|6174.02|6174.02|6204.86|6204.86|6173.3|6173.3|0
1652193000000|2022-05-10 14:30:00|6174.38|6174.38|6173.63|6173.63|6179.13|6179.13|6170.29|6170.29|0
1652193300000|2022-05-10 14:35:00|6174.13|6174.13|6165.94|6165.94|6175.77|6175.77|6163.84|6163.84|0
1652193600000|2022-05-10 14:40:00|6165.58|6165.58|6161.61|6161.61|6165.58|6165.58|6156.79|6156.79|0
1652193900000|2022-05-10 14:45:00|6161.96|6161.96|6154.74|6154.74|6162.4|6162.4|6150.43|6150.43|0
1652194200000|2022-05-10 14:50:00|6155.12|6155.12|6161.43|6161.43|6164.3|6164.3|6152.86|6152.86|0
1652194500000|2022-05-10 14:55:00|6160.93|6160.93|6153.34|6153.34|6160.93|6160.93|6153.34|6153.34|0
1652194800000|2022-05-10 15:00:00|6152.98|6152.98|6149.07|6149.07|6154.49|6154.49|6147.39|6147.39|0
1652195100000|2022-05-10 15:05:00|6148.88|6148.88|6135.89|6135.89|6148.88|6148.88|6135.89|6135.89|0
1652195400000|2022-05-10 15:10:00|6136.66|6136.66|6140.13|6140.13|6144.98|6144.98|6135.28|6135.28|0
1652195700000|2022-05-10 15:15:00|6140.32|6140.32|6153.07|6153.07|6153.07|6153.07|6139.95|6139.95|0
1652196000000|2022-05-10 15:20:00|6153.39|6153.39|6150.9|6150.9|6154.45|6154.45|6150.19|6150.19|0
1652196300000|2022-05-10 15:25:00|6150.52|6150.52|6152.35|6152.35|6152.35|6152.35|6144.67|6144.67|0
1652253300000|2022-05-11 07:15:00|6149|6149|6152.4|6152.4|6152.4|6152.4|6138.75|6138.75|0
1652253600000|2022-05-11 07:20:00|6153.16|6153.16|6166.4|6166.4|6169.82|6169.82|6153.16|6153.16|0
1652253900000|2022-05-11 07:25:00|6167.12|6167.12|6145.65|6145.65|6167.12|6167.12|6144.88|6144.88|0
1652254200000|2022-05-11 07:30:00|6145.46|6145.46|6129.9|6129.9|6145.46|6145.46|6129.9|6129.9|0
1652254500000|2022-05-11 07:35:00|6128.94|6128.94|6123.98|6123.98|6129.63|6129.63|6123.55|6123.55|0
1652254800000|2022-05-11 07:40:00|6123.49|6123.49|6121.45|6121.45|6125.71|6125.71|6120.89|6120.89|0
1652255100000|2022-05-11 07:45:00|6120.31|6120.31|6125.03|6125.03|6125.03|6125.03|6120.31|6120.31|0
1652255400000|2022-05-11 07:50:00|6122.05|6122.05|6122.6|6122.6|6126.6|6126.6|6120.52|6120.52|0
1652255700000|2022-05-11 07:55:00|6121.96|6121.96|6119.3|6119.3|6121.96|6121.96|6114.37|6114.37|0
1652256000000|2022-05-11 08:00:00|6119.11|6119.11|6127.38|6127.38|6127.87|6127.87|6118.75|6118.75|0
1652256300000|2022-05-11 08:05:00|6127.95|6127.95|6119.88|6119.88|6129.97|6129.97|6118.84|6118.84|0
1652256600000|2022-05-11 08:10:00|6120.37|6120.37|6133.29|6133.29|6133.29|6133.29|6120.37|6120.37|0
1652256900000|2022-05-11 08:15:00|6134.25|6134.25|6135.21|6135.21|6138.27|6138.27|6133.64|6133.64|0
1652257200000|2022-05-11 08:20:00|6134.5|6134.5|6133.07|6133.07|6135.56|6135.56|6128.86|6128.86|0
1652257500000|2022-05-11 08:25:00|6132.88|6132.88|6132.98|6132.98|6133.62|6133.62|6127.72|6127.72|0
1652257800000|2022-05-11 08:30:00|6132.69|6132.69|6137.56|6137.56|6137.97|6137.97|6132.69|6132.69|0
1652258100000|2022-05-11 08:35:00|6137.28|6137.28|6141.38|6141.38|6141.76|6141.76|6133.07|6133.07|0
1652258400000|2022-05-11 08:40:00|6140.39|6140.39|6144.06|6144.06|6152.68|6152.68|6140.07|6140.07|0
1652258700000|2022-05-11 08:45:00|6143.56|6143.56|6144.17|6144.17|6144.88|6144.88|6140.24|6140.24|0
1652259000000|2022-05-11 08:50:00|6145.03|6145.03|6151.77|6151.77|6153.81|6153.81|6144.95|6144.95|0
1652259300000|2022-05-11 08:55:00|6150.78|6150.78|6143.96|6143.96|6151.14|6151.14|6143.25|6143.25|0
1652259600000|2022-05-11 09:00:00|6143.6|6143.6|6158.62|6158.62|6159.2|6159.2|6140.76|6140.76|0
1652259900000|2022-05-11 09:05:00|6158.3|6158.3|6155.48|6155.48|6158.3|6158.3|6152.46|6152.46|0
1652260200000|2022-05-11 09:10:00|6156.12|6156.12|6150.29|6150.29|6158.58|6158.58|6150.29|6150.29|0
1652260500000|2022-05-11 09:15:00|6149.97|6149.97|6138|6138|6149.97|6149.97|6138|6138|0
1652260800000|2022-05-11 09:20:00|6137.14|6137.14|6131.85|6131.85|6137.14|6137.14|6130.14|6130.14|0
1652261100000|2022-05-11 09:25:00|6131.35|6131.35|6125|6125|6132.21|6132.21|6123.4|6123.4|0
1652261400000|2022-05-11 09:30:00|6124.81|6124.81|6119.65|6119.65|6124.81|6124.81|6119.02|6119.02|0
1652261700000|2022-05-11 09:35:00|6120.01|6120.01|6120.5|6120.5|6122.33|6122.33|6120.01|6120.01|0
1652262000000|2022-05-11 09:40:00|6120.87|6120.87|6122.98|6122.98|6124.18|6124.18|6120.87|6120.87|0
1652262300000|2022-05-11 09:45:00|6123.27|6123.27|6115.61|6115.61|6123.27|6123.27|6115.23|6115.23|0
1652262600000|2022-05-11 09:50:00|6115.33|6115.33|6115.31|6115.31|6117.39|6117.39|6114.33|6114.33|0
1652262900000|2022-05-11 09:55:00|6114.6|6114.6|6113.52|6113.52|6116.18|6116.18|6111.43|6111.43|0
1652263200000|2022-05-11 10:00:00|6114.02|6114.02|6104.42|6104.42|6115.13|6115.13|6103.73|6103.73|0
1652263500000|2022-05-11 10:05:00|6104.91|6104.91|6093.29|6093.29|6105.41|6105.41|6090.88|6090.88|0
1652263800000|2022-05-11 10:10:00|6093.48|6093.48|6082.95|6082.95|6093.48|6093.48|6081.37|6081.37|0
1652264100000|2022-05-11 10:15:00|6083.13|6083.13|6086.9|6086.9|6087.19|6087.19|6081.83|6081.83|0
1652264400000|2022-05-11 10:20:00|6087.29|6087.29|6084.91|6084.91|6089.16|6089.16|6082.91|6082.91|0
1652264700000|2022-05-11 10:25:00|6084.55|6084.55|6089.24|6089.24|6089.95|6089.95|6084.16|6084.16|0
1652265000000|2022-05-11 10:30:00|6088.95|6088.95|6108.25|6108.25|6110.1|6110.1|6088.95|6088.95|0
1652265300000|2022-05-11 10:35:00|6108.89|6108.89|6113.4|6113.4|6115.94|6115.94|6108.25|6108.25|0
1652265600000|2022-05-11 10:40:00|6112.83|6112.83|6113.5|6113.5|6115.03|6115.03|6111.6|6111.6|0
1652265900000|2022-05-11 10:45:00|6113.88|6113.88|6119.99|6119.99|6122.84|6122.84|6113.88|6113.88|0
1652266200000|2022-05-11 10:50:00|6120.49|6120.49|6127.86|6127.86|6127.86|6127.86|6120.49|6120.49|0
1652266500000|2022-05-11 10:55:00|6128.18|6128.18|6120.78|6120.78|6128.18|6128.18|6119.12|6119.12|0
1652266800000|2022-05-11 11:00:00|6120.99|6120.99|6116.01|6116.01|6123.9|6123.9|6115.52|6115.52|0
1652267100000|2022-05-11 11:05:00|6115.52|6115.52|6106.34|6106.34|6115.73|6115.73|6106.34|6106.34|0
1652267400000|2022-05-11 11:10:00|6107.76|6107.76|6110.2|6110.2|6111.82|6111.82|6107.41|6107.41|0
1652267700000|2022-05-11 11:15:00|6110.01|6110.01|6109.16|6109.16|6111.24|6111.24|6106.19|6106.19|0
1652268000000|2022-05-11 11:20:00|6109.44|6109.44|6108.91|6108.91|6109.44|6109.44|6103.09|6103.09|0
1652268300000|2022-05-11 11:25:00|6109.41|6109.41|6106.25|6106.25|6109.41|6109.41|6105.45|6105.45|0
1652268600000|2022-05-11 11:30:00|6106.74|6106.74|6109.73|6109.73|6111.16|6111.16|6105.11|6105.11|0
1652268900000|2022-05-11 11:35:00|6109.92|6109.92|6106.17|6106.17|6112.08|6112.08|6106.17|6106.17|0
1652269200000|2022-05-11 11:40:00|6105.67|6105.67|6106.35|6106.35|6107.9|6107.9|6105.67|6105.67|0
1652269500000|2022-05-11 11:45:00|6106.99|6106.99|6104.43|6104.43|6106.99|6106.99|6101.78|6101.78|0
1652269800000|2022-05-11 11:50:00|6105|6105|6107.49|6107.49|6108.35|6108.35|6104.51|6104.51|0
1652270100000|2022-05-11 11:55:00|6107|6107|6118.37|6118.37|6118.37|6118.37|6106.48|6106.48|0
1652270400000|2022-05-11 12:00:00|6118.65|6118.65|6122.07|6122.07|6126.07|6126.07|6118.65|6118.65|0
1652270700000|2022-05-11 12:05:00|6121.89|6121.89|6112.13|6112.13|6121.89|6121.89|6112.13|6112.13|0
1652271000000|2022-05-11 12:10:00|6112.32|6112.32|6113.41|6113.41|6117.79|6117.79|6112.32|6112.32|0
1652271300000|2022-05-11 12:15:00|6113.23|6113.23|6112.51|6112.51|6114.41|6114.41|6111.57|6111.57|0
1652271600000|2022-05-11 12:20:00|6110.6|6110.6|6109.15|6109.15|6110.6|6110.6|6106.97|6106.97|0
1652271900000|2022-05-11 12:25:00|6108.78|6108.78|6101.11|6101.11|6109.14|6109.14|6101.11|6101.11|0
1652272200000|2022-05-11 12:30:00|6097.54|6097.54|6098.95|6098.95|6100.35|6100.35|6070.03|6070.03|0
1652272500000|2022-05-11 12:35:00|6097.04|6097.04|6076.36|6076.36|6097.85|6097.85|6076|6076|0
1652272800000|2022-05-11 12:40:00|6076.99|6076.99|6069.66|6069.66|6076.99|6076.99|6068.71|6068.71|0
1652273100000|2022-05-11 12:45:00|6070.66|6070.66|6057.83|6057.83|6071.91|6071.91|6057.18|6057.18|0
1652273400000|2022-05-11 12:50:00|6058.83|6058.83|6045.12|6045.12|6059.18|6059.18|6045.12|6045.12|0
1652273700000|2022-05-11 12:55:00|6044.8|6044.8|6040.35|6040.35|6044.94|6044.94|6038.4|6038.4|0
1652274000000|2022-05-11 13:00:00|6039.99|6039.99|6044.92|6044.92|6044.92|6044.92|6038.59|6038.59|0
1652274300000|2022-05-11 13:05:00|6045.49|6045.49|6052.15|6052.15|6054.71|6054.71|6045.49|6045.49|0
1652274600000|2022-05-11 13:10:00|6053.23|6053.23|6049.6|6049.6|6053.23|6053.23|6045.43|6045.43|0
1652274900000|2022-05-11 13:15:00|6049.98|6049.98|6055.7|6055.7|6055.89|6055.89|6047.91|6047.91|0
1652275200000|2022-05-11 13:20:00|6055.89|6055.89|6064.36|6064.36|6064.86|6064.86|6055.89|6055.89|0
1652275500000|2022-05-11 13:25:00|6064.68|6064.68|6075.68|6075.68|6076.35|6076.35|6063.21|6063.21|0
1652275800000|2022-05-11 13:30:00|6076.04|6076.04|6075.73|6075.73|6084.55|6084.55|6075.23|6075.23|0
1652276100000|2022-05-11 13:35:00|6075.41|6075.41|6062.96|6062.96|6075.41|6075.41|6059.34|6059.34|0
1652276400000|2022-05-11 13:40:00|6062.47|6062.47|6087.52|6087.52|6087.52|6087.52|6060.39|6060.39|0
1652276700000|2022-05-11 13:45:00|6087.33|6087.33|6099.86|6099.86|6102.47|6102.47|6084.33|6084.33|0
1652277000000|2022-05-11 13:50:00|6099.36|6099.36|6096.3|6096.3|6099.36|6099.36|6093.64|6093.64|0
1652277300000|2022-05-11 13:55:00|6095.95|6095.95|6081.77|6081.77|6095.95|6095.95|6081.36|6081.36|0
1652277600000|2022-05-11 14:00:00|6081.42|6081.42|6083.63|6083.63|6087.89|6087.89|6077.4|6077.4|0
1652277900000|2022-05-11 14:05:00|6082.91|6082.91|6075.89|6075.89|6083.31|6083.31|6075.89|6075.89|0
1652278200000|2022-05-11 14:10:00|6075.53|6075.53|6064.15|6064.15|6075.53|6075.53|6059.64|6059.64|0
1652278500000|2022-05-11 14:15:00|6063.51|6063.51|6072.46|6072.46|6072.82|6072.82|6059.81|6059.81|0
1652278800000|2022-05-11 14:20:00|6072.82|6072.82|6098.69|6098.69|6099.07|6099.07|6071.21|6071.21|0
1652279100000|2022-05-11 14:25:00|6098.88|6098.88|6096.09|6096.09|6105.55|6105.55|6096.09|6096.09|0
1652279400000|2022-05-11 14:30:00|6096.45|6096.45|6083.97|6083.97|6098.98|6098.98|6083.02|6083.02|0
1652279700000|2022-05-11 14:35:00|6083.69|6083.69|6092.7|6092.7|6093.12|6093.12|6078.65|6078.65|0
1652280000000|2022-05-11 14:40:00|6092.38|6092.38|6095.84|6095.84|6096.77|6096.77|6090.79|6090.79|0
1652280300000|2022-05-11 14:45:00|6096.2|6096.2|6099.82|6099.82|6102.75|6102.75|6095.44|6095.44|0
1652280600000|2022-05-11 14:50:00|6099.05|6099.05|6084.05|6084.05|6102.54|6102.54|6079.78|6079.78|0
1652280900000|2022-05-11 14:55:00|6084.24|6084.24|6092.71|6092.71|6092.71|6092.71|6084.24|6084.24|0
1652281200000|2022-05-11 15:00:00|6092.14|6092.14|6090.63|6090.63|6095.32|6095.32|6089.55|6089.55|0
1652281500000|2022-05-11 15:05:00|6090.08|6090.08|6092.13|6092.13|6092.13|6092.13|6087.15|6087.15|0
1652281800000|2022-05-11 15:10:00|6092.49|6092.49|6102.37|6102.37|6104.58|6104.58|6092.49|6092.49|0
1652282100000|2022-05-11 15:15:00|6101.98|6101.98|6090.84|6090.84|6103.26|6103.26|6089.87|6089.87|0
1652282400000|2022-05-11 15:20:00|6091.22|6091.22|6094.78|6094.78|6096.91|6096.91|6091.22|6091.22|0
1652282700000|2022-05-11 15:25:00|6094.29|6094.29|6091.71|6091.71|6094.33|6094.33|6085.26|6085.26|0
1652339700000|2022-05-12 07:15:00|5955.72|5955.72|5956.86|5956.86|5976.24|5976.24|5955.23|5955.23|0
1652340000000|2022-05-12 07:20:00|5956.49|5956.49|5941.07|5941.07|5956.49|5956.49|5932.22|5932.22|0
1652340300000|2022-05-12 07:25:00|5942.35|5942.35|5955.05|5955.05|5957.58|5957.58|5942|5942|0
1652340600000|2022-05-12 07:30:00|5955.33|5955.33|5943.11|5943.11|5957.02|5957.02|5937.48|5937.48|0
1652340900000|2022-05-12 07:35:00|5943.68|5943.68|5933.52|5933.52|5951.05|5951.05|5933.52|5933.52|0
1652341200000|2022-05-12 07:40:00|5933.23|5933.23|5943.86|5943.86|5944.18|5944.18|5930.24|5930.24|0
1652341500000|2022-05-12 07:45:00|5944.94|5944.94|5964.92|5964.92|5965.64|5965.64|5939.25|5939.25|0
1652341800000|2022-05-12 07:50:00|5964.6|5964.6|5954.92|5954.92|5967.55|5967.55|5951.98|5951.98|0
1652342100000|2022-05-12 07:55:00|5955.55|5955.55|5958.24|5958.24|5958.24|5958.24|5951.99|5951.99|0
1652342400000|2022-05-12 08:00:00|5958.88|5958.88|5952.25|5952.25|5968.77|5968.77|5951.2|5951.2|0
1652342700000|2022-05-12 08:05:00|5953.18|5953.18|5950.81|5950.81|5955.81|5955.81|5950.04|5950.04|0
1652343000000|2022-05-12 08:10:00|5951.88|5951.88|5952.75|5952.75|5956.39|5956.39|5951.88|5951.88|0
1652343300000|2022-05-12 08:15:00|5953.07|5953.07|5946.52|5946.52|5955.05|5955.05|5944.38|5944.38|0
1652343600000|2022-05-12 08:20:00|5946.71|5946.71|5950.67|5950.67|5950.93|5950.93|5942.33|5942.33|0
1652343900000|2022-05-12 08:25:00|5949.96|5949.96|5953.68|5953.68|5953.68|5953.68|5946.86|5946.86|0
1652344200000|2022-05-12 08:30:00|5954.67|5954.67|5947.95|5947.95|5962.11|5962.11|5946.51|5946.51|0
1652344500000|2022-05-12 08:35:00|5948.31|5948.31|5944.61|5944.61|5948.31|5948.31|5941.82|5941.82|0
1652344800000|2022-05-12 08:40:00|5943.89|5943.89|5941.14|5941.14|5944.61|5944.61|5936.6|5936.6|0
1652345100000|2022-05-12 08:45:00|5941.64|5941.64|5938.91|5938.91|5941.64|5941.64|5935.31|5935.31|0
1652345400000|2022-05-12 08:50:00|5937.47|5937.47|5942.48|5942.48|5943.06|5943.06|5937.47|5937.47|0
1652345700000|2022-05-12 08:55:00|5942.12|5942.12|5938.12|5938.12|5942.41|5942.41|5934.53|5934.53|0
1652346000000|2022-05-12 09:00:00|5938.61|5938.61|5932.45|5932.45|5939.98|5939.98|5932.41|5932.41|0
1652346300000|2022-05-12 09:05:00|5931.46|5931.46|5928.72|5928.72|5931.46|5931.46|5923.48|5923.48|0
1652346600000|2022-05-12 09:10:00|5928.37|5928.37|5922.26|5922.26|5928.37|5928.37|5918.26|5918.26|0
1652346900000|2022-05-12 09:15:00|5921.77|5921.77|5929.94|5929.94|5930.26|5930.26|5921.77|5921.77|0
1652347200000|2022-05-12 09:20:00|5930.94|5930.94|5924.99|5924.99|5932.18|5932.18|5924.5|5924.5|0
1652347500000|2022-05-12 09:25:00|5924.68|5924.68|5919.9|5919.9|5924.68|5924.68|5917.05|5917.05|0
1652347800000|2022-05-12 09:30:00|5919.53|5919.53|5915.31|5915.31|5920.27|5920.27|5914.04|5914.04|0
1652348100000|2022-05-12 09:35:00|5916.07|5916.07|5908.33|5908.33|5918.87|5918.87|5906.26|5906.26|0
1652348400000|2022-05-12 09:40:00|5908.65|5908.65|5915.35|5915.35|5917.49|5917.49|5907.26|5907.26|0
1652348700000|2022-05-12 09:45:00|5915.73|5915.73|5922.68|5922.68|5923.31|5923.31|5914.92|5914.92|0
1652349000000|2022-05-12 09:50:00|5922.18|5922.18|5911.25|5911.25|5922.18|5922.18|5909.7|5909.7|0
1652349300000|2022-05-12 09:55:00|5910.76|5910.76|5904.03|5904.03|5912.07|5912.07|5904.03|5904.03|0
1652349600000|2022-05-12 10:00:00|5903.67|5903.67|5904.49|5904.49|5906.58|5906.58|5902.05|5902.05|0
1652349900000|2022-05-12 10:05:00|5904.68|5904.68|5905.19|5905.19|5908.8|5908.8|5899.61|5899.61|0
1652350200000|2022-05-12 10:10:00|5905.38|5905.38|5900.74|5900.74|5906.63|5906.63|5899.88|5899.88|0
1652350500000|2022-05-12 10:15:00|5900.38|5900.38|5900.09|5900.09|5900.38|5900.38|5895.39|5895.39|0
1652350800000|2022-05-12 10:20:00|5900.58|5900.58|5896.77|5896.77|5901.09|5901.09|5895.28|5895.28|0
1652351100000|2022-05-12 10:25:00|5895.78|5895.78|5911.93|5911.93|5911.93|5911.93|5895.46|5895.46|0
1652351400000|2022-05-12 10:30:00|5913.53|5913.53|5914.88|5914.88|5915.46|5915.46|5911.08|5911.08|0
1652351700000|2022-05-12 10:35:00|5915.88|5915.88|5921.86|5921.86|5923.14|5923.14|5915.88|5915.88|0
1652352000000|2022-05-12 10:40:00|5921.51|5921.51|5927.59|5927.59|5927.59|5927.59|5920.74|5920.74|0
1652352300000|2022-05-12 10:45:00|5927.95|5927.95|5930.59|5930.59|5930.59|5930.59|5927.52|5927.52|0
1652352600000|2022-05-12 10:50:00|5930.87|5930.87|5931.76|5931.76|5932.07|5932.07|5928.38|5928.38|0
1652352900000|2022-05-12 10:55:00|5931.05|5931.05|5931.09|5931.09|5936.94|5936.94|5929.99|5929.99|0
1652353200000|2022-05-12 11:00:00|5931.95|5931.95|5933.04|5933.04|5934.91|5934.91|5931.61|5931.61|0
1652353500000|2022-05-12 11:05:00|5936.51|5936.51|5937.99|5937.99|5941.33|5941.33|5935.24|5935.24|0
1652353800000|2022-05-12 11:10:00|5938.56|5938.56|5955.24|5955.24|5955.24|5955.24|5938.56|5938.56|0
1652354100000|2022-05-12 11:15:00|5956.23|5956.23|5948.41|5948.41|5956.69|5956.69|5947.91|5947.91|0
1652354400000|2022-05-12 11:20:00|5948.05|5948.05|5946.44|5946.44|5948.41|5948.41|5943.23|5943.23|0
1652354700000|2022-05-12 11:25:00|5947.96|5947.96|5934.85|5934.85|5947.96|5947.96|5934.13|5934.13|0
1652355000000|2022-05-12 11:30:00|5935.34|5935.34|5940.5|5940.5|5942.27|5942.27|5934.14|5934.14|0
1652355300000|2022-05-12 11:35:00|5940.14|5940.14|5932.09|5932.09|5941.42|5941.42|5931.02|5931.02|0
1652355600000|2022-05-12 11:40:00|5931.37|5931.37|5927.36|5927.36|5932.18|5932.18|5924.8|5924.8|0
1652355900000|2022-05-12 11:45:00|5926.65|5926.65|5920.74|5920.74|5926.65|5926.65|5920.74|5920.74|0
1652356200000|2022-05-12 11:50:00|5921.32|5921.32|5912.26|5912.26|5921.69|5921.69|5910.19|5910.19|0
1652356500000|2022-05-12 11:55:00|5912.62|5912.62|5911.81|5911.81|5912.62|5912.62|5909.38|5909.38|0
1652356800000|2022-05-12 12:00:00|5911.63|5911.63|5911.03|5911.03|5912.38|5912.38|5908.98|5908.98|0
1652357100000|2022-05-12 12:05:00|5911.22|5911.22|5913.3|5913.3|5913.3|5913.3|5909.73|5909.73|0
1652357400000|2022-05-12 12:10:00|5913.49|5913.49|5918.68|5918.68|5919.45|5919.45|5912.53|5912.53|0
1652357700000|2022-05-12 12:15:00|5917.91|5917.91|5929.96|5929.96|5929.96|5929.96|5917.63|5917.63|0
1652358000000|2022-05-12 12:20:00|5930.73|5930.73|5917.35|5917.35|5931.59|5931.59|5916.6|5916.6|0
1652358300000|2022-05-12 12:25:00|5917.53|5917.53|5919.55|5919.55|5920.31|5920.31|5915.99|5915.99|0
1652358600000|2022-05-12 12:30:00|5919.23|5919.23|5924.3|5924.3|5933.45|5933.45|5919.21|5919.21|0
1652358900000|2022-05-12 12:35:00|5923.36|5923.36|5921.49|5921.49|5923.79|5923.79|5917.88|5917.88|0
1652359200000|2022-05-12 12:40:00|5921.77|5921.77|5929.84|5929.84|5929.84|5929.84|5921.77|5921.77|0
1652359500000|2022-05-12 12:45:00|5929.48|5929.48|5928.23|5928.23|5931.08|5931.08|5927.97|5927.97|0
1652359800000|2022-05-12 12:50:00|5927.23|5927.23|5929.91|5929.91|5929.91|5929.91|5926.85|5926.85|0
1652360100000|2022-05-12 12:55:00|5930.55|5930.55|5944.45|5944.45|5944.45|5944.45|5930.27|5930.27|0
1652360400000|2022-05-12 13:00:00|5944.77|5944.77|5942.95|5942.95|5948.22|5948.22|5942.8|5942.8|0
1652360700000|2022-05-12 13:05:00|5943.14|5943.14|5951.74|5951.74|5951.74|5951.74|5940.3|5940.3|0
1652361000000|2022-05-12 13:10:00|5951.42|5951.42|5941.82|5941.82|5951.42|5951.42|5941.08|5941.08|0
1652361300000|2022-05-12 13:15:00|5942.32|5942.32|5940.75|5940.75|5947.77|5947.77|5940.37|5940.37|0
1652361600000|2022-05-12 13:20:00|5941.14|5941.14|5950.67|5950.67|5951.96|5951.96|5940.84|5940.84|0
1652361900000|2022-05-12 13:25:00|5950.39|5950.39|5947.74|5947.74|5950.64|5950.64|5947.74|5947.74|0
1652362200000|2022-05-12 13:30:00|5948.02|5948.02|5940.01|5940.01|5955.92|5955.92|5939.31|5939.31|0
1652362500000|2022-05-12 13:35:00|5939.69|5939.69|5936.07|5936.07|5946.57|5946.57|5932.58|5932.58|0
1652362800000|2022-05-12 13:40:00|5935.75|5935.75|5961.11|5961.11|5967.81|5967.81|5935.75|5935.75|0
1652363100000|2022-05-12 13:45:00|5961.61|5961.61|5967.41|5967.41|5969.69|5969.69|5958.14|5958.14|0
1652363400000|2022-05-12 13:50:00|5966.78|5966.78|5975.04|5975.04|5978.48|5978.48|5962.45|5962.45|0
1652363700000|2022-05-12 13:55:00|5974.18|5974.18|5962.12|5962.12|5978.82|5978.82|5961.26|5961.26|0
1652364000000|2022-05-12 14:00:00|5960.97|5960.97|5970.59|5970.59|5970.59|5970.59|5954.93|5954.93|0
1652364300000|2022-05-12 14:05:00|5970.88|5970.88|5981.47|5981.47|5981.79|5981.79|5970.88|5970.88|0
1652364600000|2022-05-12 14:10:00|5980.97|5980.97|5991.42|5991.42|5995.8|5995.8|5980.28|5980.28|0
1652364900000|2022-05-12 14:15:00|5990.92|5990.92|5996.14|5996.14|5997.21|5997.21|5983.85|5983.85|0
1652365200000|2022-05-12 14:20:00|5996.33|5996.33|6001.67|6001.67|6008.47|6008.47|5996.29|5996.29|0
1652365500000|2022-05-12 14:25:00|6001.35|6001.35|5997.76|5997.76|6013.51|6013.51|5997.76|5997.76|0
1652365800000|2022-05-12 14:30:00|5997.94|5997.94|5999.41|5999.41|6006.85|6006.85|5997.94|5997.94|0
1652366100000|2022-05-12 14:35:00|5999.73|5999.73|6008.11|6008.11|6008.8|6008.8|5999.73|5999.73|0
1652366400000|2022-05-12 14:40:00|6007.73|6007.73|6002.05|6002.05|6007.73|6007.73|6001.73|6001.73|0
1652366700000|2022-05-12 14:45:00|6002.41|6002.41|5999.78|5999.78|6003.11|6003.11|5998.42|5998.42|0
1652367000000|2022-05-12 14:50:00|6000.13|6000.13|6012.78|6012.78|6013.51|6013.51|5999.85|5999.85|0
1652367300000|2022-05-12 14:55:00|6012.46|6012.46|6016.68|6016.68|6016.85|6016.85|6012.17|6012.17|0
1652367600000|2022-05-12 15:00:00|6015.61|6015.61|6023.68|6023.68|6023.68|6023.68|6013.51|6013.51|0
1652367900000|2022-05-12 15:05:00|6024.07|6024.07|6039.07|6039.07|6039.62|6039.62|6022.31|6022.31|0
1652368200000|2022-05-12 15:10:00|6039.57|6039.57|6029.09|6029.09|6040.07|6040.07|6028.95|6028.95|0
1652368500000|2022-05-12 15:15:00|6029.45|6029.45|6031.97|6031.97|6033.63|6033.63|6027.73|6027.73|0
1652368800000|2022-05-12 15:20:00|6031.78|6031.78|6024.28|6024.28|6033.17|6033.17|6023.43|6023.43|0
1652369100000|2022-05-12 15:25:00|6023.9|6023.9|6015.39|6015.39|6026.7|6026.7|6014.46|6014.46|0
1652426100000|2022-05-13 07:15:00|6035.63|6035.63|6018.99|6018.99|6036.84|6036.84|6017.88|6017.88|0
1652426400000|2022-05-13 07:20:00|6018.28|6018.28|6024.41|6024.41|6026.66|6026.66|6014.68|6014.68|0
1652426700000|2022-05-13 07:25:00|6024.05|6024.05|6022.08|6022.08|6025.29|6025.29|6017.9|6017.9|0
1652427000000|2022-05-13 07:30:00|6021.22|6021.22|6047.44|6047.44|6047.44|6047.44|6021.22|6021.22|0
1652427300000|2022-05-13 07:35:00|6046.73|6046.73|6055.31|6055.31|6055.5|6055.5|6044.88|6044.88|0
1652427600000|2022-05-13 07:40:00|6054.99|6054.99|6063.73|6063.73|6063.92|6063.92|6054.8|6054.8|0
1652427900000|2022-05-13 07:45:00|6063.92|6063.92|6067.12|6067.12|6067.12|6067.12|6061.46|6061.46|0
1652428200000|2022-05-13 07:50:00|6067.41|6067.41|6066.22|6066.22|6070.27|6070.27|6065.19|6065.19|0
1652428500000|2022-05-13 07:55:00|6066.6|6066.6|6059.54|6059.54|6068.28|6068.28|6059.16|6059.16|0
1652428800000|2022-05-13 08:00:00|6060.26|6060.26|6065.09|6065.09|6071.7|6071.7|6060.26|6060.26|0
1652429100000|2022-05-13 08:05:00|6065.47|6065.47|6073.54|6073.54|6074.96|6074.96|6064.74|6064.74|0
1652429400000|2022-05-13 08:10:00|6073.16|6073.16|6070.04|6070.04|6073.16|6073.16|6068.73|6068.73|0
1652429700000|2022-05-13 08:15:00|6070.36|6070.36|6057.06|6057.06|6071.12|6071.12|6057.06|6057.06|0
1652430000000|2022-05-13 08:20:00|6056.06|6056.06|6068.66|6068.66|6068.66|6068.66|6055.04|6055.04|0
1652430300000|2022-05-13 08:25:00|6069.01|6069.01|6081.86|6081.86|6082.22|6082.22|6069.01|6069.01|0
1652430600000|2022-05-13 08:30:00|6082.05|6082.05|6074.04|6074.04|6082.56|6082.56|6072.56|6072.56|0
1652430900000|2022-05-13 08:35:00|6074.54|6074.54|6074.81|6074.81|6076.03|6076.03|6070.8|6070.8|0
1652431200000|2022-05-13 08:40:00|6074.18|6074.18|6064.85|6064.85|6075.7|6075.7|6064.85|6064.85|0
1652431500000|2022-05-13 08:45:00|6063.42|6063.42|6061.44|6061.44|6063.92|6063.92|6059.82|6059.82|0
1652431800000|2022-05-13 08:50:00|6061.16|6061.16|6068.58|6068.58|6068.58|6068.58|6059.69|6059.69|0
1652432100000|2022-05-13 08:55:00|6068.39|6068.39|6070.97|6070.97|6070.97|6070.97|6068.23|6068.23|0
1652432400000|2022-05-13 09:00:00|6071.16|6071.16|6076.47|6076.47|6076.79|6076.79|6071.16|6071.16|0
1652432700000|2022-05-13 09:05:00|6076.76|6076.76|6078.85|6078.85|6080.3|6080.3|6076.4|6076.4|0
1652433000000|2022-05-13 09:10:00|6079.17|6079.17|6077.25|6077.25|6079.62|6079.62|6077.25|6077.25|0
1652433300000|2022-05-13 09:15:00|6076.76|6076.76|6073.69|6073.69|6077.86|6077.86|6073.69|6073.69|0
1652433600000|2022-05-13 09:20:00|6073.41|6073.41|6077.49|6077.49|6077.49|6077.49|6072.9|6072.9|0
1652433900000|2022-05-13 09:25:00|6077.31|6077.31|6076.83|6076.83|6079.55|6079.55|6073.67|6073.67|0
1652434200000|2022-05-13 09:30:00|6077.15|6077.15|6070.01|6070.01|6077.95|6077.95|6069.45|6069.45|0
1652434500000|2022-05-13 09:35:00|6069.44|6069.44|6067.1|6067.1|6071.44|6071.44|6066.44|6066.44|0
1652434800000|2022-05-13 09:40:00|6067.29|6067.29|6069.23|6069.23|6069.39|6069.39|6066.36|6066.36|0
1652435100000|2022-05-13 09:45:00|6069.59|6069.59|6062.12|6062.12|6071.12|6071.12|6062.12|6062.12|0
1652435400000|2022-05-13 09:50:00|6061.4|6061.4|6048.54|6048.54|6061.4|6061.4|6048.54|6048.54|0
1652435700000|2022-05-13 09:55:00|6048.91|6048.91|6051.1|6051.1|6052|6052|6047.54|6047.54|0
1652436000000|2022-05-13 10:00:00|6051.28|6051.28|6059.33|6059.33|6059.52|6059.52|6051.28|6051.28|0
1652436300000|2022-05-13 10:05:00|6058.34|6058.34|6056.19|6056.19|6058.9|6058.9|6055.14|6055.14|0
1652436600000|2022-05-13 10:10:00|6056.69|6056.69|6061.98|6061.98|6061.98|6061.98|6056.69|6056.69|0
1652436900000|2022-05-13 10:15:00|6061.6|6061.6|6063.09|6063.09|6064.52|6064.52|6059.13|6059.13|0
1652437200000|2022-05-13 10:20:00|6062.72|6062.72|6067.49|6067.49|6067.49|6067.49|6062.34|6062.34|0
1652437500000|2022-05-13 10:25:00|6067.21|6067.21|6068.86|6068.86|6069.71|6069.71|6066.49|6066.49|0
1652437800000|2022-05-13 10:30:00|6068.22|6068.22|6072.49|6072.49|6072.49|6072.49|6065.96|6065.96|0
1652438100000|2022-05-13 10:35:00|6072.84|6072.84|6080.24|6080.24|6080.56|6080.56|6072.84|6072.84|0
1652438400000|2022-05-13 10:40:00|6081|6081|6080.94|6080.94|6082.03|6082.03|6079.93|6079.93|0
1652438700000|2022-05-13 10:45:00|6080.75|6080.75|6085.72|6085.72|6086.86|6086.86|6080.18|6080.18|0
1652439000000|2022-05-13 10:50:00|6084.73|6084.73|6085.55|6085.55|6088.83|6088.83|6084.73|6084.73|0
1652439300000|2022-05-13 10:55:00|6085.36|6085.36|6089.06|6089.06|6089.06|6089.06|6084.98|6084.98|0
1652439600000|2022-05-13 11:00:00|6089.38|6089.38|6090.51|6090.51|6091.67|6091.67|6089.03|6089.03|0
1652439900000|2022-05-13 11:05:00|6090.32|6090.32|6087.79|6087.79|6090.71|6090.71|6087.79|6087.79|0
1652440200000|2022-05-13 11:10:00|6087.41|6087.41|6093.95|6093.95|6094.33|6094.33|6087.18|6087.18|0
1652440500000|2022-05-13 11:15:00|6094.94|6094.94|6094.46|6094.46|6094.94|6094.94|6093.31|6093.31|0
1652440800000|2022-05-13 11:20:00|6094.27|6094.27|6099.59|6099.59|6100.64|6100.64|6094.27|6094.27|0
1652441100000|2022-05-13 11:25:00|6099.1|6099.1|6096.82|6096.82|6099.47|6099.47|6096.13|6096.13|0
1652441400000|2022-05-13 11:30:00|6097.18|6097.18|6097.1|6097.1|6097.49|6097.49|6095.55|6095.55|0
1652441700000|2022-05-13 11:35:00|6096.73|6096.73|6097.95|6097.95|6099.25|6099.25|6096.23|6096.23|0
1652442000000|2022-05-13 11:40:00|6097.76|6097.76|6098.98|6098.98|6101.41|6101.41|6097.57|6097.57|0
1652442300000|2022-05-13 11:45:00|6099.33|6099.33|6094.27|6094.27|6099.44|6099.44|6094.27|6094.27|0
1652442600000|2022-05-13 11:50:00|6095.13|6095.13|6099.16|6099.16|6099.78|6099.78|6094.62|6094.62|0
1652442900000|2022-05-13 11:55:00|6099.65|6099.65|6100.95|6100.95|6103.43|6103.43|6099.28|6099.28|0
1652443200000|2022-05-13 12:00:00|6101.24|6101.24|6105.62|6105.62|6105.9|6105.9|6101.24|6101.24|0
1652443500000|2022-05-13 12:05:00|6104.47|6104.47|6101.66|6101.66|6104.47|6104.47|6101.15|6101.15|0
1652443800000|2022-05-13 12:10:00|6101.34|6101.34|6101.37|6101.37|6101.44|6101.44|6099.66|6099.66|0
1652444100000|2022-05-13 12:15:00|6102.64|6102.64|6111.17|6111.17|6111.17|6111.17|6102.64|6102.64|0
1652444400000|2022-05-13 12:20:00|6110.8|6110.8|6107.84|6107.84|6111.17|6111.17|6107.84|6107.84|0
1652444700000|2022-05-13 12:25:00|6109.37|6109.37|6109.64|6109.64|6109.64|6109.64|6106.69|6106.69|0
1652445000000|2022-05-13 12:30:00|6109.26|6109.26|6113.81|6113.81|6113.81|6113.81|6109.26|6109.26|0
1652445300000|2022-05-13 12:35:00|6114.38|6114.38|6115.26|6115.26|6116.61|6116.61|6113.8|6113.8|0
1652445600000|2022-05-13 12:40:00|6115.82|6115.82|6114.03|6114.03|6117.76|6117.76|6114.03|6114.03|0
1652445900000|2022-05-13 12:45:00|6113.84|6113.84|6118.65|6118.65|6118.65|6118.65|6111.46|6111.46|0
1652446200000|2022-05-13 12:50:00|6119.15|6119.15|6115.89|6115.89|6120.67|6120.67|6115.57|6115.57|0
1652446500000|2022-05-13 12:55:00|6115.17|6115.17|6115.42|6115.42|6119.17|6119.17|6114.92|6114.92|0
1652446800000|2022-05-13 13:00:00|6115.04|6115.04|6109.58|6109.58|6115.23|6115.23|6108.62|6108.62|0
1652447100000|2022-05-13 13:05:00|6109.19|6109.19|6106.37|6106.37|6110.09|6110.09|6104.96|6104.96|0
1652447400000|2022-05-13 13:10:00|6106.73|6106.73|6109.05|6109.05|6110.43|6110.43|6106.54|6106.54|0
1652447700000|2022-05-13 13:15:00|6108.34|6108.34|6106.27|6106.27|6109.32|6109.32|6105.78|6105.78|0
1652448000000|2022-05-13 13:20:00|6105.63|6105.63|6107.12|6107.12|6107.94|6107.94|6105.26|6105.26|0
1652448300000|2022-05-13 13:25:00|6107.69|6107.69|6108.3|6108.3|6108.79|6108.79|6105.91|6105.91|0
1652448600000|2022-05-13 13:30:00|6108.79|6108.79|6108.98|6108.98|6113.62|6113.62|6108.46|6108.46|0
1652448900000|2022-05-13 13:35:00|6108.66|6108.66|6112.65|6112.65|6115.75|6115.75|6101.12|6101.12|0
1652449200000|2022-05-13 13:40:00|6112.93|6112.93|6120.42|6120.42|6121.12|6121.12|6109.55|6109.55|0
1652449500000|2022-05-13 13:45:00|6120.07|6120.07|6113.57|6113.57|6126.13|6126.13|6113.07|6113.07|0
1652449800000|2022-05-13 13:50:00|6112.85|6112.85|6125.76|6125.76|6126.63|6126.63|6112.29|6112.29|0
1652450100000|2022-05-13 13:55:00|6125.26|6125.26|6114.5|6114.5|6126.56|6126.56|6114.33|6114.33|0
1652450400000|2022-05-13 14:00:00|6114.79|6114.79|6124.34|6124.34|6124.34|6124.34|6114.58|6114.58|0
1652450700000|2022-05-13 14:05:00|6124.15|6124.15|6118.83|6118.83|6124.15|6124.15|6118.07|6118.07|0
1652451000000|2022-05-13 14:10:00|6119.59|6119.59|6118.99|6118.99|6129.29|6129.29|6116.26|6116.26|0
1652451300000|2022-05-13 14:15:00|6117.99|6117.99|6116.95|6116.95|6122.59|6122.59|6116.57|6116.57|0
1652451600000|2022-05-13 14:20:00|6117.14|6117.14|6119.17|6119.17|6121.3|6121.3|6116.87|6116.87|0
1652451900000|2022-05-13 14:25:00|6119.53|6119.53|6123.71|6123.71|6125.43|6125.43|6119.53|6119.53|0
1652452200000|2022-05-13 14:30:00|6123.43|6123.43|6124.13|6124.13|6124.98|6124.98|6121.86|6121.86|0
1652452500000|2022-05-13 14:35:00|6123.63|6123.63|6120.21|6120.21|6125.39|6125.39|6120.2|6120.2|0
1652452800000|2022-05-13 14:40:00|6119.71|6119.71|6119.25|6119.25|6123.94|6123.94|6118.71|6118.71|0
1652453100000|2022-05-13 14:45:00|6118.97|6118.97|6112.04|6112.04|6118.97|6118.97|6112.04|6112.04|0
1652453400000|2022-05-13 14:50:00|6111.75|6111.75|6112.54|6112.54|6113.47|6113.47|6110.71|6110.71|0
1652453700000|2022-05-13 14:55:00|6112.75|6112.75|6113.68|6113.68|6113.99|6113.99|6109.67|6109.67|0
1652454000000|2022-05-13 15:00:00|6113.33|6113.33|6114.13|6114.13|6118.14|6118.14|6112.43|6112.43|0
1652454300000|2022-05-13 15:05:00|6114.45|6114.45|6115.97|6115.97|6117.48|6117.48|6114.45|6114.45|0
1652454600000|2022-05-13 15:10:00|6115.79|6115.79|6119.82|6119.82|6119.91|6119.91|6115.15|6115.15|0
1652454900000|2022-05-13 15:15:00|6120.17|6120.17|6121.38|6121.38|6123.25|6123.25|6118.5|6118.5|0
1652455200000|2022-05-13 15:20:00|6120.88|6120.88|6126.23|6126.23|6127.25|6127.25|6120.5|6120.5|0
1652455500000|2022-05-13 15:25:00|6125.24|6125.24|6128.76|6128.76|6130.81|6130.81|6124.86|6124.86|0
1652685300000|2022-05-16 07:15:00|6059.54|6059.54|6048.07|6048.07|6062.58|6062.58|6045.93|6045.93|0
1652685600000|2022-05-16 07:20:00|6047.75|6047.75|6042.24|6042.24|6047.75|6047.75|6038.35|6038.35|0
1652685900000|2022-05-16 07:25:00|6043.84|6043.84|6058.47|6058.47|6060.37|6060.37|6043.84|6043.84|0
1652686200000|2022-05-16 07:30:00|6058.66|6058.66|6058.24|6058.24|6059.49|6059.49|6047.97|6047.97|0
1652686500000|2022-05-16 07:35:00|6057.74|6057.74|6057.24|6057.24|6060.81|6060.81|6052.12|6052.12|0
1652686800000|2022-05-16 07:40:00|6056.47|6056.47|6056.71|6056.71|6057.46|6057.46|6053.33|6053.33|0
1652687100000|2022-05-16 07:45:00|6055.43|6055.43|6051.77|6051.77|6056.07|6056.07|6048.81|6048.81|0
1652687400000|2022-05-16 07:50:00|6051.13|6051.13|6051.43|6051.43|6054.06|6054.06|6048.97|6048.97|0
1652687700000|2022-05-16 07:55:00|6051.24|6051.24|6051.24|6051.24|6051.24|6051.24|6044.05|6044.05|0
1652688000000|2022-05-16 08:00:00|6051.6|6051.6|6057.72|6057.72|6057.72|6057.72|6047.24|6047.24|0
1652688300000|2022-05-16 08:05:00|6057.91|6057.91|6064.13|6064.13|6064.13|6064.13|6057.08|6057.08|0
1652688600000|2022-05-16 08:10:00|6065.08|6065.08|6071.45|6071.45|6071.64|6071.64|6061.68|6061.68|0
1652688900000|2022-05-16 08:15:00|6072.41|6072.41|6079.95|6079.95|6081.04|6081.04|6072.41|6072.41|0
1652689200000|2022-05-16 08:20:00|6079.59|6079.59|6089.25|6089.25|6092.73|6092.73|6079.23|6079.23|0
1652689500000|2022-05-16 08:25:00|6088.9|6088.9|6087.9|6087.9|6089.46|6089.46|6086.22|6086.22|0
1652689800000|2022-05-16 08:30:00|6087.19|6087.19|6095.2|6095.2|6098.27|6098.27|6086.81|6086.81|0
1652690100000|2022-05-16 08:35:00|6094.64|6094.64|6098.4|6098.4|6098.4|6098.4|6091.51|6091.51|0
1652690400000|2022-05-16 08:40:00|6098.76|6098.76|6104.46|6104.46|6106.1|6106.1|6098.76|6098.76|0
1652690700000|2022-05-16 08:45:00|6104.08|6104.08|6108.13|6108.13|6108.42|6108.42|6104.08|6104.08|0
1652691000000|2022-05-16 08:50:00|6108.88|6108.88|6110.76|6110.76|6112.03|6112.03|6108.47|6108.47|0
1652691300000|2022-05-16 08:55:00|6110.26|6110.26|6115.3|6115.3|6115.89|6115.89|6109.36|6109.36|0
1652691600000|2022-05-16 09:00:00|6115.65|6115.65|6116.68|6116.68|6119.01|6119.01|6112.89|6112.89|0
1652691900000|2022-05-16 09:05:00|6116.97|6116.97|6115.33|6115.33|6116.97|6116.97|6111.71|6111.71|0
1652692200000|2022-05-16 09:10:00|6114.98|6114.98|6110.86|6110.86|6114.98|6114.98|6110.86|6110.86|0
1652692500000|2022-05-16 09:15:00|6110.37|6110.37|6097.82|6097.82|6110.37|6110.37|6097.82|6097.82|0
1652692800000|2022-05-16 09:20:00|6097.53|6097.53|6094.92|6094.92|6097.53|6097.53|6092.91|6092.91|0
1652693100000|2022-05-16 09:25:00|6094.6|6094.6|6090.64|6090.64|6097.24|6097.24|6090.64|6090.64|0
1652693400000|2022-05-16 09:30:00|6090.36|6090.36|6097.52|6097.52|6097.52|6097.52|6089.75|6089.75|0
1652693700000|2022-05-16 09:35:00|6097.23|6097.23|6088.05|6088.05|6097.42|6097.42|6088.05|6088.05|0
1652694000000|2022-05-16 09:40:00|6087.06|6087.06|6084.47|6084.47|6087.91|6087.91|6083.83|6083.83|0
1652694300000|2022-05-16 09:45:00|6083.98|6083.98|6090.08|6090.08|6090.08|6090.08|6080.94|6080.94|0
1652694600000|2022-05-16 09:50:00|6090.27|6090.27|6091.59|6091.59|6093.56|6093.56|6090.27|6090.27|0
1652694900000|2022-05-16 09:55:00|6092.09|6092.09|6082.28|6082.28|6092.09|6092.09|6082.28|6082.28|0
1652695200000|2022-05-16 10:00:00|6083.04|6083.04|6098.06|6098.06|6098.77|6098.77|6083.04|6083.04|0
1652695500000|2022-05-16 10:05:00|6098.55|6098.55|6097.51|6097.51|6099.34|6099.34|6096.68|6096.68|0
1652695800000|2022-05-16 10:10:00|6096.87|6096.87|6099.69|6099.69|6100.05|6100.05|6094.84|6094.84|0
1652696100000|2022-05-16 10:15:00|6100.69|6100.69|6099.37|6099.37|6102.11|6102.11|6095.74|6095.74|0
1652696400000|2022-05-16 10:20:00|6100.36|6100.36|6102.16|6102.16|6104.63|6104.63|6100.04|6100.04|0
1652696700000|2022-05-16 10:25:00|6102.47|6102.47|6104.23|6104.23|6107.48|6107.48|6102.16|6102.16|0
1652697000000|2022-05-16 10:30:00|6104.04|6104.04|6102.08|6102.08|6104.23|6104.23|6099.96|6099.96|0
1652697300000|2022-05-16 10:35:00|6101.65|6101.65|6100.82|6100.82|6102.22|6102.22|6098.28|6098.28|0
1652697600000|2022-05-16 10:40:00|6100.33|6100.33|6101.26|6101.26|6101.83|6101.83|6099.41|6099.41|0
1652697900000|2022-05-16 10:45:00|6100.76|6100.76|6101.94|6101.94|6103.08|6103.08|6098.3|6098.3|0
1652698200000|2022-05-16 10:50:00|6102.3|6102.3|6092.91|6092.91|6102.8|6102.8|6092.91|6092.91|0
1652698500000|2022-05-16 10:55:00|6092.52|6092.52|6087.3|6087.3|6092.57|6092.57|6087.3|6087.3|0
1652698800000|2022-05-16 11:00:00|6087.8|6087.8|6084.87|6084.87|6088.57|6088.57|6084.6|6084.6|0
1652699100000|2022-05-16 11:05:00|6085.37|6085.37|6093.41|6093.41|6093.41|6093.41|6085.37|6085.37|0
1652699400000|2022-05-16 11:10:00|6093.59|6093.59|6093.67|6093.67|6093.67|6093.67|6091.99|6091.99|0
1652699700000|2022-05-16 11:15:00|6094.23|6094.23|6090.61|6090.61|6095.35|6095.35|6090.11|6090.11|0
1652700000000|2022-05-16 11:20:00|6089.62|6089.62|6088.58|6088.58|6090.28|6090.28|6088.22|6088.22|0
1652700300000|2022-05-16 11:25:00|6087.49|6087.49|6086.92|6086.92|6089.02|6089.02|6086.02|6086.02|0
1652700600000|2022-05-16 11:30:00|6087.23|6087.23|6080.63|6080.63|6087.55|6087.55|6080.14|6080.14|0
1652700900000|2022-05-16 11:35:00|6081.13|6081.13|6086.78|6086.78|6087.45|6087.45|6081.13|6081.13|0
1652701200000|2022-05-16 11:40:00|6086.42|6086.42|6085.11|6085.11|6086.92|6086.92|6083.76|6083.76|0
1652701500000|2022-05-16 11:45:00|6085.49|6085.49|6088.13|6088.13|6088.45|6088.45|6084.31|6084.31|0
1652701800000|2022-05-16 11:50:00|6087.85|6087.85|6084.02|6084.02|6087.85|6087.85|6081.41|6081.41|0
1652702100000|2022-05-16 11:55:00|6083.42|6083.42|6070.77|6070.77|6083.42|6083.42|6069.85|6069.85|0
1652702400000|2022-05-16 12:00:00|6070.45|6070.45|6073.84|6073.84|6074.11|6074.11|6070.45|6070.45|0
1652702700000|2022-05-16 12:05:00|6073.48|6073.48|6077.19|6077.19|6078.74|6078.74|6073.48|6073.48|0
1652703000000|2022-05-16 12:10:00|6077.38|6077.38|6082.81|6082.81|6082.81|6082.81|6077.28|6077.28|0
1652703300000|2022-05-16 12:15:00|6082.52|6082.52|6082.51|6082.51|6083.45|6083.45|6081.49|6081.49|0
1652703600000|2022-05-16 12:20:00|6082.7|6082.7|6087.86|6087.86|6089.1|6089.1|6082.7|6082.7|0
1652703900000|2022-05-16 12:25:00|6087.53|6087.53|6089.19|6089.19|6089.19|6089.19|6086.75|6086.75|0
1652704200000|2022-05-16 12:30:00|6088.7|6088.7|6088.09|6088.09|6089.19|6089.19|6085.67|6085.67|0
1652704500000|2022-05-16 12:35:00|6088.66|6088.66|6090.68|6090.68|6090.98|6090.98|6088.47|6088.47|0
1652704800000|2022-05-16 12:40:00|6090.18|6090.18|6093.66|6093.66|6093.8|6093.8|6089.33|6089.33|0
1652705100000|2022-05-16 12:45:00|6093.47|6093.47|6086|6086|6094.14|6094.14|6085.88|6085.88|0
1652705400000|2022-05-16 12:50:00|6085.81|6085.81|6091.87|6091.87|6092.5|6092.5|6085.81|6085.81|0
1652705700000|2022-05-16 12:55:00|6091.81|6091.81|6087.95|6087.95|6092.66|6092.66|6086.87|6086.87|0
1652706000000|2022-05-16 13:00:00|6087.59|6087.59|6093.93|6093.93|6093.95|6093.95|6085.97|6085.97|0
1652706300000|2022-05-16 13:05:00|6094.43|6094.43|6094.28|6094.28|6095.48|6095.48|6091.46|6091.46|0
1652706600000|2022-05-16 13:10:00|6093.9|6093.9|6096.04|6096.04|6096.04|6096.04|6091.66|6091.66|0
1652706900000|2022-05-16 13:15:00|6096.23|6096.23|6090.29|6090.29|6097.57|6097.57|6090.29|6090.29|0
1652707200000|2022-05-16 13:20:00|6089.79|6089.79|6086.22|6086.22|6089.79|6089.79|6084.2|6084.2|0
1652707500000|2022-05-16 13:25:00|6086.85|6086.85|6087.17|6087.17|6091.07|6091.07|6086.85|6086.85|0
1652707800000|2022-05-16 13:30:00|6087.54|6087.54|6081.01|6081.01|6090.69|6090.69|6077.23|6077.23|0
1652708100000|2022-05-16 13:35:00|6080.52|6080.52|6087.32|6087.32|6090.1|6090.1|6072.51|6072.51|0
1652708400000|2022-05-16 13:40:00|6087.82|6087.82|6080.87|6080.87|6091.86|6091.86|6078.95|6078.95|0
1652708700000|2022-05-16 13:45:00|6080.59|6080.59|6069.88|6069.88|6081.06|6081.06|6069.18|6069.18|0
1652709000000|2022-05-16 13:50:00|6068.88|6068.88|6079.21|6079.21|6080.06|6080.06|6068.88|6068.88|0
1652709300000|2022-05-16 13:55:00|6079.4|6079.4|6072.43|6072.43|6082.47|6082.47|6069.78|6069.78|0
1652709600000|2022-05-16 14:00:00|6072.79|6072.79|6065.77|6065.77|6076.33|6076.33|6065.77|6065.77|0
1652709900000|2022-05-16 14:05:00|6065.96|6065.96|6088.56|6088.56|6088.56|6088.56|6065.77|6065.77|0
1652710200000|2022-05-16 14:10:00|6088.06|6088.06|6087.58|6087.58|6089.11|6089.11|6084.85|6084.85|0
1652710500000|2022-05-16 14:15:00|6087.3|6087.3|6088.8|6088.8|6090.73|6090.73|6085.98|6085.98|0
1652710800000|2022-05-16 14:20:00|6089.57|6089.57|6090.53|6090.53|6095.18|6095.18|6089.57|6089.57|0
1652711100000|2022-05-16 14:25:00|6090.89|6090.89|6093.05|6093.05|6093.05|6093.05|6083.36|6083.36|0
1652711400000|2022-05-16 14:30:00|6093.43|6093.43|6088.31|6088.31|6096.16|6096.16|6086.69|6086.69|0
1652711700000|2022-05-16 14:35:00|6088.63|6088.63|6087.97|6087.97|6093.4|6093.4|6085.09|6085.09|0
1652712000000|2022-05-16 14:40:00|6087.48|6087.48|6083.47|6083.47|6087.48|6087.48|6079.67|6079.67|0
1652712300000|2022-05-16 14:45:00|6083.96|6083.96|6086.39|6086.39|6087.99|6087.99|6083.15|6083.15|0
1652712600000|2022-05-16 14:50:00|6086.03|6086.03|6078.58|6078.58|6087.02|6087.02|6077.37|6077.37|0
1652712900000|2022-05-16 14:55:00|6078.93|6078.93|6078.34|6078.34|6080.09|6080.09|6074.22|6074.22|0
1652713200000|2022-05-16 15:00:00|6078.53|6078.53|6077.82|6077.82|6082.25|6082.25|6077.82|6077.82|0
1652713500000|2022-05-16 15:05:00|6078.39|6078.39|6082.63|6082.63|6082.63|6082.63|6074.74|6074.74|0
1652713800000|2022-05-16 15:10:00|6081.78|6081.78|6086.05|6086.05|6088.12|6088.12|6081.28|6081.28|0
1652714100000|2022-05-16 15:15:00|6086.43|6086.43|6093.5|6093.5|6094.03|6094.03|6085.84|6085.84|0
1652714400000|2022-05-16 15:20:00|6093.86|6093.86|6091.55|6091.55|6094.21|6094.21|6090.55|6090.55|0
1652714700000|2022-05-16 15:25:00|6090.46|6090.46|6090.67|6090.67|6092.1|6092.1|6086.55|6086.55|0
1652771700000|2022-05-17 07:15:00|6115.61|6115.61|6121.2|6121.2|6123.69|6123.69|6111.73|6111.73|0
1652772000000|2022-05-17 07:20:00|6120.13|6120.13|6124.59|6124.59|6125.57|6125.57|6116.07|6116.07|0
1652772300000|2022-05-17 07:25:00|6124.09|6124.09|6130.15|6130.15|6131.94|6131.94|6120.4|6120.4|0
1652772600000|2022-05-17 07:30:00|6130.51|6130.51|6130.45|6130.45|6138.75|6138.75|6129.5|6129.5|0
1652772900000|2022-05-17 07:35:00|6129.88|6129.88|6131.55|6131.55|6133.48|6133.48|6128.63|6128.63|0
1652773200000|2022-05-17 07:40:00|6131.91|6131.91|6156.32|6156.32|6156.51|6156.51|6131.55|6131.55|0
1652773500000|2022-05-17 07:45:00|6157.6|6157.6|6161.79|6161.79|6167.1|6167.1|6157.6|6157.6|0
1652773800000|2022-05-17 07:50:00|6161.29|6161.29|6157.74|6157.74|6161.48|6161.48|6157.51|6157.51|0
1652774100000|2022-05-17 07:55:00|6157.42|6157.42|6149.87|6149.87|6160.03|6160.03|6148.84|6148.84|0
1652774400000|2022-05-17 08:00:00|6150.19|6150.19|6158.8|6158.8|6158.8|6158.8|6150.19|6150.19|0
1652774700000|2022-05-17 08:05:00|6159.22|6159.22|6162.13|6162.13|6162.13|6162.13|6156.57|6156.57|0
1652775000000|2022-05-17 08:10:00|6161.81|6161.81|6164.14|6164.14|6164.5|6164.5|6160.75|6160.75|0
1652775300000|2022-05-17 08:15:00|6166.44|6166.44|6176.17|6176.17|6178.52|6178.52|6166.44|6166.44|0
1652775600000|2022-05-17 08:20:00|6176.49|6176.49|6177.05|6177.05|6181.23|6181.23|6176.49|6176.49|0
1652775900000|2022-05-17 08:25:00|6177.24|6177.24|6179.28|6179.28|6179.28|6179.28|6176.92|6176.92|0
1652776200000|2022-05-17 08:30:00|6179.6|6179.6|6184.04|6184.04|6185.29|6185.29|6177.86|6177.86|0
1652776500000|2022-05-17 08:35:00|6184.75|6184.75|6199.15|6199.15|6201.65|6201.65|6183.07|6183.07|0
1652776800000|2022-05-17 08:40:00|6198.83|6198.83|6204.01|6204.01|6204.52|6204.52|6198.59|6198.59|0
1652777100000|2022-05-17 08:45:00|6203.69|6203.69|6206.29|6206.29|6208.1|6208.1|6202.94|6202.94|0
1652777400000|2022-05-17 08:50:00|6205.93|6205.93|6211.61|6211.61|6211.61|6211.61|6205.48|6205.48|0
1652777700000|2022-05-17 08:55:00|6212.11|6212.11|6210.69|6210.69|6212.86|6212.86|6209.76|6209.76|0
1652778000000|2022-05-17 09:00:00|6209.92|6209.92|6199.1|6199.1|6209.92|6209.92|6198.1|6198.1|0
1652778300000|2022-05-17 09:05:00|6200.06|6200.06|6196.04|6196.04|6203.21|6203.21|6195.24|6195.24|0
1652778600000|2022-05-17 09:10:00|6195.54|6195.54|6195.77|6195.77|6197.29|6197.29|6195.28|6195.28|0
1652778900000|2022-05-17 09:15:00|6195.13|6195.13|6194.34|6194.34|6195.42|6195.42|6192.99|6192.99|0
1652779200000|2022-05-17 09:20:00|6194.66|6194.66|6193.57|6193.57|6194.7|6194.7|6191.95|6191.95|0
1652779500000|2022-05-17 09:25:00|6194.06|6194.06|6193.93|6193.93|6195.39|6195.39|6193.78|6193.78|0
1652779800000|2022-05-17 09:30:00|6193.16|6193.16|6194.55|6194.55|6196.57|6196.57|6193.16|6193.16|0
1652780100000|2022-05-17 09:35:00|6194.84|6194.84|6189.1|6189.1|6194.87|6194.87|6187.71|6187.71|0
1652780400000|2022-05-17 09:40:00|6190.25|6190.25|6200.84|6200.84|6202.52|6202.52|6190.06|6190.06|0
1652780700000|2022-05-17 09:45:00|6200.34|6200.34|6205.39|6205.39|6205.39|6205.39|6200.34|6200.34|0
1652781000000|2022-05-17 09:50:00|6206.13|6206.13|6211.21|6211.21|6212.02|6212.02|6205.49|6205.49|0
1652781300000|2022-05-17 09:55:00|6211.4|6211.4|6214.38|6214.38|6217.07|6217.07|6211.4|6211.4|0
1652781600000|2022-05-17 10:00:00|6214.19|6214.19|6212.45|6212.45|6214.19|6214.19|6211.86|6211.86|0
1652781900000|2022-05-17 10:05:00|6212.26|6212.26|6211.01|6211.01|6212.7|6212.7|6209.73|6209.73|0
1652782200000|2022-05-17 10:10:00|6211.23|6211.23|6214.04|6214.04|6214.04|6214.04|6210.91|6210.91|0
1652782500000|2022-05-17 10:15:00|6213.68|6213.68|6215.23|6215.23|6218.25|6218.25|6212.74|6212.74|0
1652782800000|2022-05-17 10:20:00|6214.52|6214.52|6212.74|6212.74|6216.55|6216.55|6212.38|6212.38|0
1652783100000|2022-05-17 10:25:00|6213.12|6213.12|6214.2|6214.2|6218.24|6218.24|6213.12|6213.12|0
1652783400000|2022-05-17 10:30:00|6214.52|6214.52|6220.53|6220.53|6223.5|6223.5|6214.52|6214.52|0
1652783700000|2022-05-17 10:35:00|6220.17|6220.17|6208.14|6208.14|6220.53|6220.53|6207.37|6207.37|0
1652784000000|2022-05-17 10:40:00|6207.82|6207.82|6212.34|6212.34|6212.83|6212.83|6207.33|6207.33|0
1652784300000|2022-05-17 10:45:00|6212.65|6212.65|6211.57|6211.57|6212.65|6212.65|6208.47|6208.47|0
1652784600000|2022-05-17 10:50:00|6211.25|6211.25|6210.48|6210.48|6211.44|6211.44|6209.72|6209.72|0
1652784900000|2022-05-17 10:55:00|6211.43|6211.43|6211.89|6211.89|6212.29|6212.29|6211.15|6211.15|0
1652785200000|2022-05-17 11:00:00|6211.52|6211.52|6208.28|6208.28|6211.52|6211.52|6207.69|6207.69|0
1652785500000|2022-05-17 11:05:00|6208.64|6208.64|6216.71|6216.71|6216.71|6216.71|6208.64|6208.64|0
1652785800000|2022-05-17 11:10:00|6216.35|6216.35|6211.96|6211.96|6216.35|6216.35|6211.6|6211.6|0
1652786100000|2022-05-17 11:15:00|6211.6|6211.6|6216.29|6216.29|6218.05|6218.05|6209.9|6209.9|0
1652786400000|2022-05-17 11:20:00|6216.1|6216.1|6220.23|6220.23|6220.23|6220.23|6216.1|6216.1|0
1652786700000|2022-05-17 11:25:00|6220.59|6220.59|6220.87|6220.87|6222.14|6222.14|6219.71|6219.71|0
1652787000000|2022-05-17 11:30:00|6220.38|6220.38|6216.53|6216.53|6221.31|6221.31|6216.53|6216.53|0
1652787300000|2022-05-17 11:35:00|6216.03|6216.03|6215.38|6215.38|6216.43|6216.43|6215|6215|0
1652787600000|2022-05-17 11:40:00|6215.88|6215.88|6213.74|6213.74|6215.88|6215.88|6211.08|6211.08|0
1652787900000|2022-05-17 11:45:00|6214.06|6214.06|6210.7|6210.7|6214.06|6214.06|6209.29|6209.29|0
1652788200000|2022-05-17 11:50:00|6210.98|6210.98|6213.22|6213.22|6213.26|6213.26|6210.98|6210.98|0
1652788500000|2022-05-17 11:55:00|6213.86|6213.86|6212.38|6212.38|6215.13|6215.13|6212.06|6212.06|0
1652788800000|2022-05-17 12:00:00|6212.06|6212.06|6211.09|6211.09|6213.51|6213.51|6211.09|6211.09|0
1652789100000|2022-05-17 12:05:00|6211.4|6211.4|6209.94|6209.94|6214.93|6214.93|6209.94|6209.94|0
1652789400000|2022-05-17 12:10:00|6209.58|6209.58|6204.17|6204.17|6209.58|6209.58|6203.98|6203.98|0
1652789700000|2022-05-17 12:15:00|6197.67|6197.67|6201.95|6201.95|6202.07|6202.07|6196.65|6196.65|0
1652790000000|2022-05-17 12:20:00|6201.66|6201.66|6204.38|6204.38|6204.38|6204.38|6199.73|6199.73|0
1652790300000|2022-05-17 12:25:00|6204.88|6204.88|6199.8|6199.8|6205.8|6205.8|6198.49|6198.49|0
1652790600000|2022-05-17 12:30:00|6201.25|6201.25|6193.11|6193.11|6202.79|6202.79|6186.65|6186.65|0
1652790900000|2022-05-17 12:35:00|6193.49|6193.49|6195.23|6195.23|6198.16|6198.16|6192.78|6192.78|0
1652791200000|2022-05-17 12:40:00|6194.87|6194.87|6194.04|6194.04|6194.87|6194.87|6191.17|6191.17|0
1652791500000|2022-05-17 12:45:00|6193.72|6193.72|6197.74|6197.74|6198.85|6198.85|6193.37|6193.37|0
1652791800000|2022-05-17 12:50:00|6197.24|6197.24|6192.18|6192.18|6197.24|6197.24|6191.39|6191.39|0
1652792100000|2022-05-17 12:55:00|6191.99|6191.99|6190.01|6190.01|6192.53|6192.53|6189.82|6189.82|0
1652792400000|2022-05-17 13:00:00|6189.82|6189.82|6197.53|6197.53|6197.53|6197.53|6188.73|6188.73|0
1652792700000|2022-05-17 13:05:00|6198.1|6198.1|6188.58|6188.58|6199.18|6199.18|6186.89|6186.89|0
1652793000000|2022-05-17 13:10:00|6189.08|6189.08|6194.96|6194.96|6195.14|6195.14|6189.08|6189.08|0
1652793300000|2022-05-17 13:15:00|6195.33|6195.33|6198.49|6198.49|6198.49|6198.49|6191.64|6191.64|0
1652793600000|2022-05-17 13:20:00|6199.13|6199.13|6205.8|6205.8|6206.54|6206.54|6199.13|6199.13|0
1652793900000|2022-05-17 13:25:00|6205.52|6205.52|6200.78|6200.78|6205.8|6205.8|6199.25|6199.25|0
1652794200000|2022-05-17 13:30:00|6201.1|6201.1|6202.37|6202.37|6206.28|6206.28|6198|6198|0
1652794500000|2022-05-17 13:35:00|6203.36|6203.36|6192.7|6192.7|6206.04|6206.04|6192.7|6192.7|0
1652794800000|2022-05-17 13:40:00|6191.55|6191.55|6194.35|6194.35|6194.39|6194.39|6188.48|6188.48|0
1652795100000|2022-05-17 13:45:00|6194.91|6194.91|6184.72|6184.72|6197.27|6197.27|6183.97|6183.97|0
1652795400000|2022-05-17 13:50:00|6185.1|6185.1|6175.85|6175.85|6185.39|6185.39|6174.97|6174.97|0
1652795700000|2022-05-17 13:55:00|6175.68|6175.68|6172|6172|6177.63|6177.63|6169.99|6169.99|0
1652796000000|2022-05-17 14:00:00|6172.77|6172.77|6172.65|6172.65|6174.87|6174.87|6168.41|6168.41|0
1652796300000|2022-05-17 14:05:00|6173.04|6173.04|6170.06|6170.06|6175.84|6175.84|6170.06|6170.06|0
1652796600000|2022-05-17 14:10:00|6169.71|6169.71|6165.73|6165.73|6169.71|6169.71|6163.23|6163.23|0
1652796900000|2022-05-17 14:15:00|6166.05|6166.05|6165.28|6165.28|6166.13|6166.13|6163.68|6163.68|0
1652797200000|2022-05-17 14:20:00|6165.56|6165.56|6162.01|6162.01|6167.72|6167.72|6161.37|6161.37|0
1652797500000|2022-05-17 14:25:00|6162.72|6162.72|6152.03|6152.03|6164.26|6164.26|6151.65|6151.65|0
1652797800000|2022-05-17 14:30:00|6152.34|6152.34|6153.27|6153.27|6158.44|6158.44|6151.84|6151.84|0
1652798100000|2022-05-17 14:35:00|6153.08|6153.08|6147.43|6147.43|6153.08|6153.08|6144.56|6144.56|0
1652798400000|2022-05-17 14:40:00|6146.94|6146.94|6145.66|6145.66|6150.46|6150.46|6145.05|6145.05|0
1652798700000|2022-05-17 14:45:00|6145.09|6145.09|6144.91|6144.91|6145.45|6145.45|6140.81|6140.81|0
1652799000000|2022-05-17 14:50:00|6145.23|6145.23|6153.48|6153.48|6155.29|6155.29|6145.23|6145.23|0
1652799300000|2022-05-17 14:55:00|6153.2|6153.2|6155.07|6155.07|6155.57|6155.57|6151.42|6151.42|0
1652799600000|2022-05-17 15:00:00|6155.42|6155.42|6155.18|6155.18|6158.3|6158.3|6154.03|6154.03|0
1652799900000|2022-05-17 15:05:00|6155.55|6155.55|6155.26|6155.26|6158.8|6158.8|6154.34|6154.34|0
1652800200000|2022-05-17 15:10:00|6154.27|6154.27|6157.8|6157.8|6159.56|6159.56|6153.98|6153.98|0
1652800500000|2022-05-17 15:15:00|6158.15|6158.15|6159.74|6159.74|6159.74|6159.74|6156.52|6156.52|0
1652800800000|2022-05-17 15:20:00|6159.93|6159.93|6160.98|6160.98|6162.58|6162.58|6158.63|6158.63|0
1652801100000|2022-05-17 15:25:00|6161.48|6161.48|6162.71|6162.71|6162.71|6162.71|6157.82|6157.82|0
1652858100000|2022-05-18 07:15:00|6174.59|6174.59|6179.22|6179.22|6180.08|6180.08|6174.59|6174.59|0
1652858400000|2022-05-18 07:20:00|6180.22|6180.22|6178.16|6178.16|6183.97|6183.97|6178.09|6178.09|0
1652858700000|2022-05-18 07:25:00|6177.8|6177.8|6174.1|6174.1|6177.8|6177.8|6171.12|6171.12|0
1652859000000|2022-05-18 07:30:00|6175.17|6175.17|6173.14|6173.14|6177.29|6177.29|6173.14|6173.14|0
1652859300000|2022-05-18 07:35:00|6173.5|6173.5|6172.24|6172.24|6173.73|6173.73|6169.81|6169.81|0
1652859600000|2022-05-18 07:40:00|6170.92|6170.92|6163.17|6163.17|6171.46|6171.46|6162.79|6162.79|0
1652859900000|2022-05-18 07:45:00|6161.57|6161.57|6160.21|6160.21|6161.57|6161.57|6155.83|6155.83|0
1652860200000|2022-05-18 07:50:00|6161.28|6161.28|6158.65|6158.65|6163.87|6163.87|6158.65|6158.65|0
1652860500000|2022-05-18 07:55:00|6160.08|6160.08|6167.12|6167.12|6168.79|6168.79|6160.08|6160.08|0
1652860800000|2022-05-18 08:00:00|6166.77|6166.77|6168.86|6168.86|6169.5|6169.5|6166.77|6166.77|0
1652861100000|2022-05-18 08:05:00|6169.18|6169.18|6169.76|6169.76|6170|6170|6168.47|6168.47|0
1652861400000|2022-05-18 08:10:00|6170.05|6170.05|6166.41|6166.41|6171.81|6171.81|6165.35|6165.35|0
1652861700000|2022-05-18 08:15:00|6166.06|6166.06|6166.73|6166.73|6169.08|6169.08|6164.8|6164.8|0
1652862000000|2022-05-18 08:20:00|6167.22|6167.22|6151.81|6151.81|6167.22|6167.22|6151.49|6151.49|0
1652862300000|2022-05-18 08:25:00|6151.1|6151.1|6149.74|6149.74|6151.1|6151.1|6146.83|6146.83|0
1652862600000|2022-05-18 08:30:00|6149.38|6149.38|6147.99|6147.99|6150.45|6150.45|6145.94|6145.94|0
1652862900000|2022-05-18 08:35:00|6146.71|6146.71|6140.22|6140.22|6146.99|6146.99|6139.73|6139.73|0
1652863200000|2022-05-18 08:40:00|6140.94|6140.94|6160.33|6160.33|6160.33|6160.33|6140.94|6140.94|0
1652863500000|2022-05-18 08:45:00|6159.57|6159.57|6157.87|6157.87|6159.57|6159.57|6156.21|6156.21|0
1652863800000|2022-05-18 08:50:00|6157.37|6157.37|6165.71|6165.71|6166.28|6166.28|6157.37|6157.37|0
1652864100000|2022-05-18 08:55:00|6165.42|6165.42|6166.86|6166.86|6168.73|6168.73|6164.32|6164.32|0
1652864400000|2022-05-18 09:00:00|6167.04|6167.04|6168.27|6168.27|6169.12|6169.12|6166.21|6166.21|0
1652864700000|2022-05-18 09:05:00|6167.28|6167.28|6169.63|6169.63|6169.63|6169.63|6166.53|6166.53|0
1652865000000|2022-05-18 09:10:00|6170.39|6170.39|6172.79|6172.79|6174.32|6174.32|6168.74|6168.74|0
1652865300000|2022-05-18 09:15:00|6173.08|6173.08|6165.64|6165.64|6173.08|6173.08|6165.64|6165.64|0
1652865600000|2022-05-18 09:20:00|6163.65|6163.65|6163.44|6163.44|6164.44|6164.44|6160.21|6160.21|0
1652865900000|2022-05-18 09:25:00|6163.08|6163.08|6161.17|6161.17|6166.61|6166.61|6161.17|6161.17|0
1652866200000|2022-05-18 09:30:00|6163.16|6163.16|6163.45|6163.45|6164.23|6164.23|6157.63|6157.63|0
1652866500000|2022-05-18 09:35:00|6163.09|6163.09|6164.27|6164.27|6164.27|6164.27|6162.36|6162.36|0
1652866800000|2022-05-18 09:40:00|6163.13|6163.13|6167.12|6167.12|6168.84|6168.84|6163.13|6163.13|0
1652867100000|2022-05-18 09:45:00|6167.84|6167.84|6171.13|6171.13|6171.87|6171.87|6167.84|6167.84|0
1652867400000|2022-05-18 09:50:00|6170.63|6170.63|6167.36|6167.36|6171.67|6171.67|6167.36|6167.36|0
1652867700000|2022-05-18 09:55:00|6164.88|6164.88|6169.3|6169.3|6169.8|6169.8|6164.88|6164.88|0
1652868000000|2022-05-18 10:00:00|6173.12|6173.12|6175.41|6175.41|6178.22|6178.22|6172.95|6172.95|0
1652868300000|2022-05-18 10:05:00|6175.1|6175.1|6173.46|6173.46|6176.5|6176.5|6173.46|6173.46|0
1652868600000|2022-05-18 10:10:00|6173.08|6173.08|6164.82|6164.82|6173.08|6173.08|6164.82|6164.82|0
1652868900000|2022-05-18 10:15:00|6165.18|6165.18|6166.9|6166.9|6168.93|6168.93|6165.18|6165.18|0
1652869200000|2022-05-18 10:20:00|6167.22|6167.22|6162.53|6162.53|6169.48|6169.48|6162.17|6162.17|0
1652869500000|2022-05-18 10:25:00|6162.34|6162.34|6162.44|6162.44|6162.66|6162.66|6160.3|6160.3|0
1652869800000|2022-05-18 10:30:00|6162.08|6162.08|6154.37|6154.37|6162.08|6162.08|6154.37|6154.37|0
1652870100000|2022-05-18 10:35:00|6151.57|6151.57|6147.39|6147.39|6152.42|6152.42|6146.75|6146.75|0
1652870400000|2022-05-18 10:40:00|6147.77|6147.77|6149.06|6149.06|6151.71|6151.71|6145.27|6145.27|0
1652870700000|2022-05-18 10:45:00|6148.68|6148.68|6144.82|6144.82|6148.68|6148.68|6143.22|6143.22|0
1652871000000|2022-05-18 10:50:00|6145.88|6145.88|6146.13|6146.13|6148.28|6148.28|6144.41|6144.41|0
1652871300000|2022-05-18 10:55:00|6146.56|6146.56|6145.42|6145.42|6148.59|6148.59|6145.06|6145.06|0
1652871600000|2022-05-18 11:00:00|6145.7|6145.7|6150.43|6150.43|6151.48|6151.48|6145.7|6145.7|0
1652871900000|2022-05-18 11:05:00|6150.15|6150.15|6144.68|6144.68|6150.15|6150.15|6142.8|6142.8|0
1652872200000|2022-05-18 11:10:00|6144.87|6144.87|6141.39|6141.39|6146.44|6146.44|6141.39|6141.39|0
1652872500000|2022-05-18 11:15:00|6141.04|6141.04|6142.08|6142.08|6144.76|6144.76|6141.04|6141.04|0
1652872800000|2022-05-18 11:20:00|6142.36|6142.36|6138.84|6138.84|6142.99|6142.99|6137.84|6137.84|0
1652873100000|2022-05-18 11:25:00|6139.33|6139.33|6135.73|6135.73|6139.71|6139.71|6135.54|6135.54|0
1652873400000|2022-05-18 11:30:00|6136.04|6136.04|6139.25|6139.25|6140.27|6140.27|6136.04|6136.04|0
1652873700000|2022-05-18 11:35:00|6138.76|6138.76|6137.51|6137.51|6139.11|6139.11|6136.52|6136.52|0
1652874000000|2022-05-18 11:40:00|6137.7|6137.7|6135.13|6135.13|6137.7|6137.7|6133.8|6133.8|0
1652874300000|2022-05-18 11:45:00|6135.44|6135.44|6132.53|6132.53|6135.76|6135.76|6132.53|6132.53|0
1652874600000|2022-05-18 11:50:00|6132.21|6132.21|6132.73|6132.73|6133.63|6133.63|6130.43|6130.43|0
1652874900000|2022-05-18 11:55:00|6133.05|6133.05|6132.02|6132.02|6133.37|6133.37|6128.62|6128.62|0
1652875200000|2022-05-18 12:00:00|6131.74|6131.74|6134.31|6134.31|6134.37|6134.37|6131.35|6131.35|0
1652875500000|2022-05-18 12:05:00|6134.49|6134.49|6141.48|6141.48|6142.05|6142.05|6134.49|6134.49|0
1652875800000|2022-05-18 12:10:00|6140.91|6140.91|6141.73|6141.73|6142.3|6142.3|6139.73|6139.73|0
1652876100000|2022-05-18 12:15:00|6142.05|6142.05|6140|6140|6142.05|6142.05|6137.52|6137.52|0
1652876400000|2022-05-18 12:20:00|6139.78|6139.78|6136.12|6136.12|6140.85|6140.85|6135.12|6135.12|0
1652876700000|2022-05-18 12:25:00|6135.83|6135.83|6135.06|6135.06|6137.01|6137.01|6134.48|6134.48|0
1652877000000|2022-05-18 12:30:00|6135.25|6135.25|6129.09|6129.09|6135.25|6135.25|6128.21|6128.21|0
1652877300000|2022-05-18 12:35:00|6129.47|6129.47|6128.55|6128.55|6129.85|6129.85|6126.46|6126.46|0
1652877600000|2022-05-18 12:40:00|6128.19|6128.19|6119.67|6119.67|6128.69|6128.69|6119.67|6119.67|0
1652877900000|2022-05-18 12:45:00|6119.39|6119.39|6118.85|6118.85|6123.74|6123.74|6118.85|6118.85|0
1652878200000|2022-05-18 12:50:00|6118.5|6118.5|6114.55|6114.55|6118.5|6118.5|6111.64|6111.64|0
1652878500000|2022-05-18 12:55:00|6114.23|6114.23|6109.61|6109.61|6114.73|6114.73|6109.61|6109.61|0
1652878800000|2022-05-18 13:00:00|6109.9|6109.9|6113.55|6113.55|6114.95|6114.95|6109.52|6109.52|0
1652879100000|2022-05-18 13:05:00|6113.91|6113.91|6104.25|6104.25|6113.91|6113.91|6103.51|6103.51|0
1652879400000|2022-05-18 13:10:00|6104.63|6104.63|6103.69|6103.69|6105.33|6105.33|6101.81|6101.81|0
1652879700000|2022-05-18 13:15:00|6103.88|6103.88|6105.11|6105.11|6110.23|6110.23|6103.88|6103.88|0
1652880000000|2022-05-18 13:20:00|6104.47|6104.47|6112.01|6112.01|6114.52|6114.52|6104.47|6104.47|0
1652880300000|2022-05-18 13:25:00|6113.5|6113.5|6113.35|6113.35|6113.93|6113.93|6109.15|6109.15|0
1652880600000|2022-05-18 13:30:00|6113.67|6113.67|6109.13|6109.13|6120.62|6120.62|6108.81|6108.81|0
1652880900000|2022-05-18 13:35:00|6108.78|6108.78|6106.32|6106.32|6114.75|6114.75|6104.72|6104.72|0
1652881200000|2022-05-18 13:40:00|6105.55|6105.55|6093.73|6093.73|6106.4|6106.4|6090.29|6090.29|0
1652881500000|2022-05-18 13:45:00|6094.23|6094.23|6097.24|6097.24|6099.83|6099.83|6094.23|6094.23|0
1652881800000|2022-05-18 13:50:00|6097.05|6097.05|6106.76|6106.76|6109.44|6109.44|6094.64|6094.64|0
1652882100000|2022-05-18 13:55:00|6107.12|6107.12|6095.6|6095.6|6107.12|6107.12|6090.76|6090.76|0
1652882400000|2022-05-18 14:00:00|6095.95|6095.95|6111.84|6111.84|6117.03|6117.03|6095.77|6095.77|0
1652882700000|2022-05-18 14:05:00|6111.48|6111.48|6109.41|6109.41|6117.15|6117.15|6109.41|6109.41|0
1652883000000|2022-05-18 14:10:00|6109.02|6109.02|6106.89|6106.89|6110.18|6110.18|6104.57|6104.57|0
1652883300000|2022-05-18 14:15:00|6107.24|6107.24|6102.43|6102.43|6109.3|6109.3|6101.75|6101.75|0
1652883600000|2022-05-18 14:20:00|6102.24|6102.24|6089.79|6089.79|6103.43|6103.43|6088.07|6088.07|0
1652883900000|2022-05-18 14:25:00|6090.15|6090.15|6085.11|6085.11|6094.7|6094.7|6085.11|6085.11|0
1652884200000|2022-05-18 14:30:00|6083.94|6083.94|6085.51|6085.51|6088.47|6088.47|6081.35|6081.35|0
1652884500000|2022-05-18 14:35:00|6085.15|6085.15|6085.54|6085.54|6087.41|6087.41|6083.06|6083.06|0
1652884800000|2022-05-18 14:40:00|6086.53|6086.53|6083.92|6083.92|6086.53|6086.53|6081.1|6081.1|0
1652885100000|2022-05-18 14:45:00|6083.42|6083.42|6098.11|6098.11|6099.04|6099.04|6081.84|6081.84|0
1652885400000|2022-05-18 14:50:00|6097.75|6097.75|6100.53|6100.53|6104.2|6104.2|6097.75|6097.75|0
1652885700000|2022-05-18 14:55:00|6100.21|6100.21|6101.18|6101.18|6102.4|6102.4|6098.33|6098.33|0
1652886000000|2022-05-18 15:00:00|6100.68|6100.68|6094.63|6094.63|6102.21|6102.21|6094.34|6094.34|0
1652886300000|2022-05-18 15:05:00|6094.06|6094.06|6090.2|6090.2|6094.43|6094.43|6089.2|6089.2|0
1652886600000|2022-05-18 15:10:00|6089.63|6089.63|6077.93|6077.93|6089.63|6089.63|6077.93|6077.93|0
1652886900000|2022-05-18 15:15:00|6078.22|6078.22|6073.8|6073.8|6078.93|6078.93|6071.24|6071.24|0
1652887200000|2022-05-18 15:20:00|6073.44|6073.44|6064.34|6064.34|6073.44|6073.44|6064.03|6064.03|0
1652887500000|2022-05-18 15:25:00|6063.84|6063.84|6064.44|6064.44|6064.73|6064.73|6057.97|6057.97|0
1652944500000|2022-05-19 07:15:00|5966|5966|5970.34|5970.34|5979.93|5979.93|5964.75|5964.75|0
1652944800000|2022-05-19 07:20:00|5968.04|5968.04|5949.18|5949.18|5968.04|5968.04|5949.18|5949.18|0
1652945100000|2022-05-19 07:25:00|5950.67|5950.67|5949.67|5949.67|5953.85|5953.85|5948.9|5948.9|0
1652945400000|2022-05-19 07:30:00|5950.16|5950.16|5934.89|5934.89|5950.16|5950.16|5933.99|5933.99|0
1652945700000|2022-05-19 07:35:00|5934.39|5934.39|5927.9|5927.9|5934.68|5934.68|5927.9|5927.9|0
1652946000000|2022-05-19 07:40:00|5928.39|5928.39|5932.81|5932.81|5933.83|5933.83|5928.39|5928.39|0
1652946300000|2022-05-19 07:45:00|5933.17|5933.17|5937.06|5937.06|5937.38|5937.38|5933.17|5933.17|0
1652946600000|2022-05-19 07:50:00|5936.84|5936.84|5930.69|5930.69|5937.48|5937.48|5929.2|5929.2|0
1652946900000|2022-05-19 07:55:00|5931.68|5931.68|5935.46|5935.46|5935.55|5935.55|5924.7|5924.7|0
1652947200000|2022-05-19 08:00:00|5935.64|5935.64|5897.02|5897.02|5937.07|5937.07|5895.04|5895.04|0
1652947500000|2022-05-19 08:05:00|5897.21|5897.21|5891.64|5891.64|5898.93|5898.93|5888.36|5888.36|0
1652947800000|2022-05-19 08:10:00|5891.36|5891.36|5875.48|5875.48|5891.36|5891.36|5870.34|5870.34|0
1652948100000|2022-05-19 08:15:00|5875.85|5875.85|5873.79|5873.79|5882.24|5882.24|5872.98|5872.98|0
1652948400000|2022-05-19 08:20:00|5874.15|5874.15|5867.75|5867.75|5875.33|5875.33|5866.75|5866.75|0
1652948700000|2022-05-19 08:25:00|5867.04|5867.04|5859.75|5859.75|5871.46|5871.46|5858.92|5858.92|0
1652949000000|2022-05-19 08:30:00|5860.04|5860.04|5860.45|5860.45|5862.2|5862.2|5857.4|5857.4|0
1652949300000|2022-05-19 08:35:00|5860.26|5860.26|5851.97|5851.97|5860.4|5860.4|5850.7|5850.7|0
1652949600000|2022-05-19 08:40:00|5851.02|5851.02|5842.13|5842.13|5851.02|5851.02|5842.13|5842.13|0
1652949900000|2022-05-19 08:45:00|5841.64|5841.64|5855.85|5855.85|5856.45|5856.45|5841.64|5841.64|0
1652950200000|2022-05-19 08:50:00|5856.49|5856.49|5854.98|5854.98|5858.3|5858.3|5853.95|5853.95|0
1652950500000|2022-05-19 08:55:00|5856.47|5856.47|5827.82|5827.82|5856.97|5856.97|5827.45|5827.45|0
1652950800000|2022-05-19 09:00:00|5826.87|5826.87|5834.47|5834.47|5835.63|5835.63|5825.47|5825.47|0
1652951100000|2022-05-19 09:05:00|5834.18|5834.18|5836.59|5836.59|5837.37|5837.37|5834.16|5834.16|0
1652951400000|2022-05-19 09:10:00|5836.78|5836.78|5819.15|5819.15|5836.96|5836.96|5817.2|5817.2|0
1652951700000|2022-05-19 09:15:00|5818.16|5818.16|5803.85|5803.85|5819|5819|5801.09|5801.09|0
1652952000000|2022-05-19 09:20:00|5802.86|5802.86|5795.22|5795.22|5803|5803|5794.58|5794.58|0
1652952300000|2022-05-19 09:25:00|5795.54|5795.54|5791.62|5791.62|5796.23|5796.23|5788.6|5788.6|0
1652952600000|2022-05-19 09:30:00|5791.06|5791.06|5789.73|5789.73|5793.91|5793.91|5787|5787|0
1652952900000|2022-05-19 09:35:00|5789.54|5789.54|5776.03|5776.03|5789.54|5789.54|5773.89|5773.89|0
1652953200000|2022-05-19 09:40:00|5777.03|5777.03|5764.09|5764.09|5780.72|5780.72|5763.59|5763.59|0
1652953500000|2022-05-19 09:45:00|5764.38|5764.38|5782.82|5782.82|5783.18|5783.18|5764.38|5764.38|0
1652953800000|2022-05-19 09:50:00|5781.68|5781.68|5799.22|5799.22|5799.25|5799.25|5781.68|5781.68|0
1652954100000|2022-05-19 09:55:00|5798.8|5798.8|5803.68|5803.68|5808.09|5808.09|5798.48|5798.48|0
1652954400000|2022-05-19 10:00:00|5803.3|5803.3|5815.26|5815.26|5820.39|5820.39|5802.56|5802.56|0
1652954700000|2022-05-19 10:05:00|5816.25|5816.25|5819.4|5819.4|5819.4|5819.4|5812.9|5812.9|0
1652955000000|2022-05-19 10:10:00|5819.59|5819.59|5830.12|5830.12|5830.12|5830.12|5819.4|5819.4|0
1652955300000|2022-05-19 10:15:00|5829.74|5829.74|5827.19|5827.19|5831.12|5831.12|5826.82|5826.82|0
1652955600000|2022-05-19 10:20:00|5826.62|5826.62|5829.93|5829.93|5831.36|5831.36|5826.62|5826.62|0
1652955900000|2022-05-19 10:25:00|5829.72|5829.72|5839.22|5839.22|5841|5841|5829.72|5829.72|0
1652956200000|2022-05-19 10:30:00|5838.94|5838.94|5835.25|5835.25|5840.64|5840.64|5835.25|5835.25|0
1652956500000|2022-05-19 10:35:00|5835.57|5835.57|5837.92|5837.92|5839.5|5839.5|5834.13|5834.13|0
1652956800000|2022-05-19 10:40:00|5838.41|5838.41|5835.19|5835.19|5838.58|5838.58|5833.7|5833.7|0
1652957100000|2022-05-19 10:45:00|5835.68|5835.68|5844.67|5844.67|5845.33|5845.33|5835.68|5835.68|0
1652957400000|2022-05-19 10:50:00|5844.96|5844.96|5848.49|5848.49|5848.49|5848.49|5844.54|5844.54|0
1652957700000|2022-05-19 10:55:00|5849.06|5849.06|5859.28|5859.28|5859.78|5859.78|5849.06|5849.06|0
1652958000000|2022-05-19 11:00:00|5859.09|5859.09|5851.68|5851.68|5860.28|5860.28|5851.68|5851.68|0
1652958300000|2022-05-19 11:05:00|5850.73|5850.73|5842.1|5842.1|5850.73|5850.73|5842.1|5842.1|0
1652958600000|2022-05-19 11:10:00|5840.95|5840.95|5837.78|5837.78|5841.13|5841.13|5835.48|5835.48|0
1652958900000|2022-05-19 11:15:00|5838.28|5838.28|5839.37|5839.37|5839.37|5839.37|5836.91|5836.91|0
1652959200000|2022-05-19 11:20:00|5840.08|5840.08|5854.87|5854.87|5854.9|5854.9|5839.33|5839.33|0
1652959500000|2022-05-19 11:25:00|5854.52|5854.52|5856.33|5856.33|5857.51|5857.51|5853.08|5853.08|0
1652959800000|2022-05-19 11:30:00|5856.71|5856.71|5856.37|5856.37|5858.05|5858.05|5855.07|5855.07|0
1652960100000|2022-05-19 11:35:00|5856.65|5856.65|5856.53|5856.53|5857.83|5857.83|5854.61|5854.61|0
1652960400000|2022-05-19 11:40:00|5856.17|5856.17|5858.99|5858.99|5860.69|5860.69|5853.42|5853.42|0
1652960700000|2022-05-19 11:45:00|5858.49|5858.49|5857.37|5857.37|5859.76|5859.76|5857.37|5857.37|0
1652961000000|2022-05-19 11:50:00|5857.55|5857.55|5854.73|5854.73|5858.27|5858.27|5852.67|5852.67|0
1652961300000|2022-05-19 11:55:00|5854.23|5854.23|5858.37|5858.37|5860.53|5860.53|5854.23|5854.23|0
1652961600000|2022-05-19 12:00:00|5857.38|5857.38|5855.21|5855.21|5857.72|5857.72|5855.02|5855.02|0
1652961900000|2022-05-19 12:05:00|5856.06|5856.06|5869.13|5869.13|5870.12|5870.12|5855.74|5855.74|0
1652962200000|2022-05-19 12:10:00|5869.77|5869.77|5869.85|5869.85|5872.28|5872.28|5869.35|5869.35|0
1652962500000|2022-05-19 12:15:00|5868.7|5868.7|5862.03|5862.03|5868.7|5868.7|5861.61|5861.61|0
1652962800000|2022-05-19 12:20:00|5862.22|5862.22|5863.5|5863.5|5868.3|5868.3|5862.22|5862.22|0
1652963100000|2022-05-19 12:25:00|5863.21|5863.21|5863.99|5863.99|5864.31|5864.31|5862.57|5862.57|0
1652963400000|2022-05-19 12:30:00|5864.35|5864.35|5860.64|5860.64|5864.73|5864.73|5858.19|5858.19|0
1652963700000|2022-05-19 12:35:00|5859.32|5859.32|5850.06|5850.06|5859.32|5859.32|5850.06|5850.06|0
1652964000000|2022-05-19 12:40:00|5849.78|5849.78|5849.25|5849.25|5850.35|5850.35|5844.44|5844.44|0
1652964300000|2022-05-19 12:45:00|5849.44|5849.44|5851.27|5851.27|5853.59|5853.59|5849.2|5849.2|0
1652964600000|2022-05-19 12:50:00|5850.99|5850.99|5854.07|5854.07|5855.06|5855.06|5849.99|5849.99|0
1652964900000|2022-05-19 12:55:00|5853.88|5853.88|5855.37|5855.37|5856.18|5856.18|5853.18|5853.18|0
1652965200000|2022-05-19 13:00:00|5855.73|5855.73|5862.96|5862.96|5862.96|5862.96|5855.73|5855.73|0
1652965500000|2022-05-19 13:05:00|5863.31|5863.31|5864.91|5864.91|5866.46|5866.46|5862.96|5862.96|0
1652965800000|2022-05-19 13:10:00|5864.42|5864.42|5861.62|5861.62|5864.42|5864.42|5861.48|5861.48|0
1652966100000|2022-05-19 13:15:00|5861.3|5861.3|5854.85|5854.85|5861.83|5861.83|5854.53|5854.53|0
1652966400000|2022-05-19 13:20:00|5855.03|5855.03|5855.71|5855.71|5859.22|5859.22|5855.03|5855.03|0
1652966700000|2022-05-19 13:25:00|5855.35|5855.35|5859.98|5859.98|5862.28|5862.28|5854|5854|0
1652967000000|2022-05-19 13:30:00|5860.17|5860.17|5881.46|5881.46|5881.46|5881.46|5860.17|5860.17|0
1652967300000|2022-05-19 13:35:00|5881.84|5881.84|5888.9|5888.9|5892.87|5892.87|5880.05|5880.05|0
1652967600000|2022-05-19 13:40:00|5889.27|5889.27|5859.87|5859.87|5889.91|5889.91|5859.87|5859.87|0
1652967900000|2022-05-19 13:45:00|5860.51|5860.51|5855.58|5855.58|5860.51|5860.51|5846.48|5846.48|0
1652968200000|2022-05-19 13:50:00|5856.22|5856.22|5857.6|5857.6|5860.18|5860.18|5852.05|5852.05|0
1652968500000|2022-05-19 13:55:00|5857.41|5857.41|5860.82|5860.82|5866.08|5866.08|5857.41|5857.41|0
1652968800000|2022-05-19 14:00:00|5861.01|5861.01|5880.12|5880.12|5880.12|5880.12|5861.01|5861.01|0
1652969100000|2022-05-19 14:05:00|5880.62|5880.62|5876.37|5876.37|5883.16|5883.16|5874.59|5874.59|0
1652969400000|2022-05-19 14:10:00|5877.23|5877.23|5882.04|5882.04|5889.02|5889.02|5877.23|5877.23|0
1652969700000|2022-05-19 14:15:00|5882.54|5882.54|5890.58|5890.58|5891.75|5891.75|5880.99|5880.99|0
1652970000000|2022-05-19 14:20:00|5890.26|5890.26|5892.67|5892.67|5896.34|5896.34|5887.9|5887.9|0
1652970300000|2022-05-19 14:25:00|5892.99|5892.99|5881.63|5881.63|5892.99|5892.99|5881.63|5881.63|0
1652970600000|2022-05-19 14:30:00|5880.91|5880.91|5893.46|5893.46|5893.46|5893.46|5874.31|5874.31|0
1652970900000|2022-05-19 14:35:00|5892.96|5892.96|5892.45|5892.45|5900.51|5900.51|5891.1|5891.1|0
1652971200000|2022-05-19 14:40:00|5892.07|5892.07|5884.19|5884.19|5892.07|5892.07|5882.65|5882.65|0
1652971500000|2022-05-19 14:45:00|5884.01|5884.01|5883.75|5883.75|5892.63|5892.63|5883.75|5883.75|0
1652971800000|2022-05-19 14:50:00|5883.56|5883.56|5904|5904|5904.86|5904.86|5883.56|5883.56|0
1652972100000|2022-05-19 14:55:00|5903.71|5903.71|5904.01|5904.01|5907.22|5907.22|5902.66|5902.66|0
1652972400000|2022-05-19 15:00:00|5903.69|5903.69|5898.59|5898.59|5906.79|5906.79|5898.59|5898.59|0
1652972700000|2022-05-19 15:05:00|5898.97|5898.97|5898.22|5898.22|5899.52|5899.52|5891.42|5891.42|0
1652973000000|2022-05-19 15:10:00|5897.93|5897.93|5892.38|5892.38|5905.22|5905.22|5892.38|5892.38|0
1652973300000|2022-05-19 15:15:00|5891.88|5891.88|5890.13|5890.13|5891.88|5891.88|5885.12|5885.12|0
1652973600000|2022-05-19 15:20:00|5889.41|5889.41|5890.31|5890.31|5890.55|5890.55|5887.06|5887.06|0
1652973900000|2022-05-19 15:25:00|5889.81|5889.81|5889.24|5889.24|5892.25|5892.25|5884.86|5884.86|0
1653030900000|2022-05-20 07:15:00|5997.78|5997.78|6001.44|6001.44|6006.91|6006.91|5997.78|5997.78|0
1653031200000|2022-05-20 07:20:00|6002.43|6002.43|6008.76|6008.76|6009.48|6009.48|6002.43|6002.43|0
1653031500000|2022-05-20 07:25:00|6007.69|6007.69|6004.87|6004.87|6007.84|6007.84|6004.17|6004.17|0
1653031800000|2022-05-20 07:30:00|6005.22|6005.22|6016.31|6016.31|6016.8|6016.8|6003.93|6003.93|0
1653032100000|2022-05-20 07:35:00|6016.49|6016.49|6030.29|6030.29|6035.26|6035.26|6016.49|6016.49|0
1653032400000|2022-05-20 07:40:00|6030.58|6030.58|6040.75|6040.75|6040.75|6040.75|6030.01|6030.01|0
1653032700000|2022-05-20 07:45:00|6041.04|6041.04|6047.72|6047.72|6047.72|6047.72|6041.04|6041.04|0
1653033000000|2022-05-20 07:50:00|6048.22|6048.22|6041.83|6041.83|6048.78|6048.78|6041.83|6041.83|0
1653033300000|2022-05-20 07:55:00|6042.15|6042.15|6047.92|6047.92|6048.36|6048.36|6041.6|6041.6|0
1653033600000|2022-05-20 08:00:00|6047.06|6047.06|6028.44|6028.44|6047.87|6047.87|6028.44|6028.44|0
1653033900000|2022-05-20 08:05:00|6028.15|6028.15|6032.74|6032.74|6033.6|6033.6|6026.56|6026.56|0
1653034200000|2022-05-20 08:10:00|6032.39|6032.39|6017.03|6017.03|6032.39|6032.39|6016.8|6016.8|0
1653034500000|2022-05-20 08:15:00|6017.53|6017.53|6007.24|6007.24|6017.53|6017.53|6006.86|6006.86|0
1653034800000|2022-05-20 08:20:00|6006.87|6006.87|6017.44|6017.44|6017.79|6017.79|6006.87|6006.87|0
1653035100000|2022-05-20 08:25:00|6017.94|6017.94|6023.75|6023.75|6023.75|6023.75|6017.94|6017.94|0
1653035400000|2022-05-20 08:30:00|6023.25|6023.25|6025.95|6025.95|6026.8|6026.8|6023.25|6023.25|0
1653035700000|2022-05-20 08:35:00|6026.94|6026.94|6031.91|6031.91|6031.91|6031.91|6025.22|6025.22|0
1653036000000|2022-05-20 08:40:00|6032.9|6032.9|6040.05|6040.05|6040.37|6040.37|6032.9|6032.9|0
1653036300000|2022-05-20 08:45:00|6040.34|6040.34|6051.6|6051.6|6052.17|6052.17|6040.34|6040.34|0
1653036600000|2022-05-20 08:50:00|6052.1|6052.1|6055.92|6055.92|6055.92|6055.92|6051.95|6051.95|0
1653036900000|2022-05-20 08:55:00|6054.39|6054.39|6053.59|6053.59|6054.89|6054.89|6050.55|6050.55|0
1653037200000|2022-05-20 09:00:00|6054.36|6054.36|6051.54|6051.54|6055.21|6055.21|6051.54|6051.54|0
1653037500000|2022-05-20 09:05:00|6052.31|6052.31|6060.58|6060.58|6061.08|6061.08|6052.31|6052.31|0
1653038100000|2022-05-20 09:15:00|6061.22|6061.22|6067.34|6067.34|6070.37|6070.37|6060.21|6060.21|0
1653038400000|2022-05-20 09:20:00|6066.35|6066.35|6070.65|6070.65|6073.63|6073.63|6064.93|6064.93|0
1653038700000|2022-05-20 09:25:00|6069.88|6069.88|6072.92|6072.92|6072.92|6072.92|6069.27|6069.27|0
1653039000000|2022-05-20 09:30:00|6072.57|6072.57|6071.59|6071.59|6072.57|6072.57|6068.83|6068.83|0
1653039300000|2022-05-20 09:35:00|6071.09|6071.09|6066.2|6066.2|6071.09|6071.09|6065.75|6065.75|0
1653039600000|2022-05-20 09:40:00|6065.7|6065.7|6067.37|6067.37|6068.37|6068.37|6065.34|6065.34|0
1653039900000|2022-05-20 09:45:00|6066.88|6066.88|6060.21|6060.21|6066.88|6066.88|6058.72|6058.72|0
1653040200000|2022-05-20 09:50:00|6060.53|6060.53|6065.01|6065.01|6065.5|6065.5|6058.9|6058.9|0
1653040500000|2022-05-20 09:55:00|6064.72|6064.72|6065.75|6065.75|6066.25|6066.25|6062.03|6062.03|0
1653040800000|2022-05-20 10:00:00|6066.52|6066.52|6062.25|6062.25|6067.96|6067.96|6061.89|6061.89|0
1653041100000|2022-05-20 10:05:00|6061.61|6061.61|6059.93|6059.93|6063.27|6063.27|6059.54|6059.54|0
1653041400000|2022-05-20 10:10:00|6060.22|6060.22|6057.36|6057.36|6060.22|6060.22|6055.52|6055.52|0
1653041700000|2022-05-20 10:15:00|6056.59|6056.59|6055.59|6055.59|6058.04|6058.04|6054.24|6054.24|0
1653042000000|2022-05-20 10:20:00|6056.09|6056.09|6053.93|6053.93|6056.23|6056.23|6053.38|6053.38|0
1653042300000|2022-05-20 10:25:00|6053.61|6053.61|6059.44|6059.44|6060.48|6060.48|6053.61|6053.61|0
1653042600000|2022-05-20 10:30:00|6059.06|6059.06|6057.23|6057.23|6059.06|6059.06|6055.91|6055.91|0
1653042900000|2022-05-20 10:35:00|6058.3|6058.3|6059.03|6059.03|6059.03|6059.03|6054.72|6054.72|0
1653043200000|2022-05-20 10:40:00|6058.04|6058.04|6057.54|6057.54|6058.04|6058.04|6054.79|6054.79|0
1653043500000|2022-05-20 10:45:00|6056.55|6056.55|6059.21|6059.21|6060.88|6060.88|6055.56|6055.56|0
1653043800000|2022-05-20 10:50:00|6059.71|6059.71|6056|6056|6060.74|6060.74|6056|6056|0
1653044100000|2022-05-20 10:55:00|6056.39|6056.39|6065.25|6065.25|6065.25|6065.25|6056.39|6056.39|0
1653044400000|2022-05-20 11:00:00|6066.18|6066.18|6062.57|6062.57|6066.46|6066.46|6062.57|6062.57|0
1653044700000|2022-05-20 11:05:00|6062.21|6062.21|6053.41|6053.41|6062.38|6062.38|6052.27|6052.27|0
1653045000000|2022-05-20 11:10:00|6053.9|6053.9|6058.5|6058.5|6058.85|6058.85|6053.05|6053.05|0
1653045300000|2022-05-20 11:15:00|6059.21|6059.21|6058.85|6058.85|6059.78|6059.78|6057.61|6057.61|0
1653045600000|2022-05-20 11:20:00|6059.21|6059.21|6061.12|6061.12|6062.21|6062.21|6059.21|6059.21|0
1653045900000|2022-05-20 11:25:00|6060.63|6060.63|6058.03|6058.03|6060.63|6060.63|6057.75|6057.75|0
1653046200000|2022-05-20 11:30:00|6057.54|6057.54|6055.88|6055.88|6057.54|6057.54|6053.15|6053.15|0
1653046500000|2022-05-20 11:35:00|6056.87|6056.87|6057.85|6057.85|6059.99|6059.99|6056.87|6056.87|0
1653046800000|2022-05-20 11:40:00|6057.57|6057.57|6058.11|6058.11|6058.11|6058.11|6056.62|6056.62|0
1653047100000|2022-05-20 11:45:00|6057.61|6057.61|6057.57|6057.57|6058.58|6058.58|6056.1|6056.1|0
1653047400000|2022-05-20 11:50:00|6057.28|6057.28|6061.62|6061.62|6062.33|6062.33|6057.28|6057.28|0
1653047700000|2022-05-20 11:55:00|6061.9|6061.9|6063.12|6063.12|6065.59|6065.59|6061.9|6061.9|0
1653048000000|2022-05-20 12:00:00|6063.51|6063.51|6072.11|6072.11|6072.57|6072.57|6062.55|6062.55|0
1653048300000|2022-05-20 12:05:00|6071.93|6071.93|6066.82|6066.82|6071.93|6071.93|6065.54|6065.54|0
1653048600000|2022-05-20 12:10:00|6066.46|6066.46|6059.75|6059.75|6066.46|6066.46|6059.75|6059.75|0
1653048900000|2022-05-20 12:15:00|6059.39|6059.39|6056.57|6056.57|6060.8|6060.8|6056.25|6056.25|0
1653049200000|2022-05-20 12:20:00|6057.21|6057.21|6054.14|6054.14|6057.21|6057.21|6053.45|6053.45|0
1653049500000|2022-05-20 12:25:00|6053.15|6053.15|6052.42|6052.42|6055.62|6055.62|6051.56|6051.56|0
1653049800000|2022-05-20 12:30:00|6052.77|6052.77|6049.04|6049.04|6056.42|6056.42|6049.04|6049.04|0
1653050100000|2022-05-20 12:35:00|6049.42|6049.42|6046.34|6046.34|6049.42|6049.42|6045.41|6045.41|0
1653050400000|2022-05-20 12:40:00|6046.84|6046.84|6042.83|6042.83|6046.84|6046.84|6041.73|6041.73|0
1653050700000|2022-05-20 12:45:00|6042.33|6042.33|6041.24|6041.24|6043.47|6043.47|6039.71|6039.71|0
1653051000000|2022-05-20 12:50:00|6041.74|6041.74|6040.87|6040.87|6044.42|6044.42|6040.68|6040.68|0
1653051300000|2022-05-20 12:55:00|6039.95|6039.95|6038.91|6038.91|6041.14|6041.14|6038.43|6038.43|0
1653051600000|2022-05-20 13:00:00|6040.44|6040.44|6042.05|6042.05|6043.07|6043.07|6040.44|6040.44|0
1653051900000|2022-05-20 13:05:00|6042.33|6042.33|6041.37|6041.37|6042.72|6042.72|6038.8|6038.8|0
1653052200000|2022-05-20 13:10:00|6040.73|6040.73|6044.01|6044.01|6045.55|6045.55|6040.73|6040.73|0
1653052500000|2022-05-20 13:15:00|6043.51|6043.51|6039.48|6039.48|6043.7|6043.7|6039.48|6039.48|0
1653052800000|2022-05-20 13:20:00|6039.77|6039.77|6043.56|6043.56|6043.56|6043.56|6038.7|6038.7|0
1653053100000|2022-05-20 13:25:00|6043.92|6043.92|6041.72|6041.72|6044.18|6044.18|6040.35|6040.35|0
1653053400000|2022-05-20 13:30:00|6041.34|6041.34|6028.95|6028.95|6041.36|6041.36|6028.25|6028.25|0
1653053700000|2022-05-20 13:35:00|6028.6|6028.6|6031.41|6031.41|6031.91|6031.91|6014.09|6014.09|0
1653054000000|2022-05-20 13:40:00|6032.27|6032.27|6034.63|6034.63|6034.63|6034.63|6030.8|6030.8|0
1653054300000|2022-05-20 13:45:00|6035.53|6035.53|6020.34|6020.34|6037.39|6037.39|6020.34|6020.34|0
1653054600000|2022-05-20 13:50:00|6020.05|6020.05|6021.82|6021.82|6021.82|6021.82|6016.47|6016.47|0
1653054900000|2022-05-20 13:55:00|6021.46|6021.46|6017.67|6017.67|6021.63|6021.63|6015.27|6015.27|0
1653055200000|2022-05-20 14:00:00|6018.39|6018.39|6016.97|6016.97|6019.63|6019.63|6012.32|6012.32|0
1653055500000|2022-05-20 14:05:00|6019.24|6019.24|6007.19|6007.19|6019.67|6019.67|6006.41|6006.41|0
1653055800000|2022-05-20 14:10:00|6007.51|6007.51|6008.45|6008.45|6008.58|6008.58|6000.93|6000.93|0
1653056100000|2022-05-20 14:15:00|6008.76|6008.76|6013.67|6013.67|6015.46|6015.46|6008.76|6008.76|0
1653056400000|2022-05-20 14:20:00|6013.29|6013.29|6008.97|6008.97|6014.49|6014.49|6007.45|6007.45|0
1653056700000|2022-05-20 14:25:00|6009.16|6009.16|6012.37|6012.37|6013.22|6013.22|6008.91|6008.91|0
1653057000000|2022-05-20 14:30:00|6012.87|6012.87|6004.74|6004.74|6012.87|6012.87|6004.74|6004.74|0
1653057300000|2022-05-20 14:35:00|6004.93|6004.93|5992.26|5992.26|6004.93|6004.93|5992.26|5992.26|0
1653057600000|2022-05-20 14:40:00|5992.58|5992.58|6002.35|6002.35|6002.35|6002.35|5990.18|5990.18|0
1653057900000|2022-05-20 14:45:00|6002.03|6002.03|5991.46|5991.46|6002.03|6002.03|5990.25|5990.25|0
1653058200000|2022-05-20 14:50:00|5991.78|5991.78|5987.42|5987.42|5992.33|5992.33|5983.72|5983.72|0
1653058500000|2022-05-20 14:55:00|5987.78|5987.78|5980.74|5980.74|5989.18|5989.18|5979.34|5979.34|0
1653058800000|2022-05-20 15:00:00|5981.1|5981.1|5983.78|5983.78|5985.37|5985.37|5979.06|5979.06|0
1653059100000|2022-05-20 15:05:00|5983.4|5983.4|5981.65|5981.65|5983.79|5983.79|5979.16|5979.16|0
1653059400000|2022-05-20 15:10:00|5981.01|5981.01|5974.81|5974.81|5981.01|5981.01|5974.26|5974.26|0
1653059700000|2022-05-20 15:15:00|5975|5975|5968.06|5968.06|5975.63|5975.63|5967.18|5967.18|0
1653060000000|2022-05-20 15:20:00|5968.27|5968.27|5971.78|5971.78|5975.1|5975.1|5968.2|5968.2|0
1653060300000|2022-05-20 15:25:00|5971.6|5971.6|5976.45|5976.45|5978.42|5978.42|5971.52|5971.52|0
1653290100000|2022-05-23 07:15:00|6054.59|6054.59|6042.05|6042.05|6054.59|6054.59|6041.19|6041.19|0
1653290400000|2022-05-23 07:20:00|6037.84|6037.84|6035.08|6035.08|6045.05|6045.05|6034.7|6034.7|0
1653290700000|2022-05-23 07:25:00|6034.72|6034.72|6030.93|6030.93|6037.01|6037.01|6027.18|6027.18|0
1653291000000|2022-05-23 07:30:00|6030.57|6030.57|6029.8|6029.8|6030.93|6030.93|6024.98|6024.98|0
1653291300000|2022-05-23 07:35:00|6031.66|6031.66|6021.28|6021.28|6031.66|6031.66|6016.97|6016.97|0
1653291600000|2022-05-23 07:40:00|6020.57|6020.57|6008.87|6008.87|6020.57|6020.57|6006.42|6006.42|0
1653291900000|2022-05-23 07:45:00|6008.68|6008.68|6011.94|6011.94|6011.94|6011.94|6007.57|6007.57|0
1653292200000|2022-05-23 07:50:00|6012.5|6012.5|6016.72|6016.72|6020.92|6020.92|6012.5|6012.5|0
1653292500000|2022-05-23 07:55:00|6016.34|6016.34|6018.23|6018.23|6018.23|6018.23|6014.06|6014.06|0
1653292800000|2022-05-23 08:00:00|6018.52|6018.52|6011.94|6011.94|6027.68|6027.68|6011.87|6011.87|0
1653293100000|2022-05-23 08:05:00|6010.8|6010.8|6002.44|6002.44|6012.2|6012.2|6002.44|6002.44|0
1653293400000|2022-05-23 08:10:00|6002.16|6002.16|5997.28|5997.28|6006.47|6006.47|5997.28|5997.28|0
1653293700000|2022-05-23 08:15:00|5996.92|5996.92|5984.92|5984.92|5996.92|5996.92|5984.92|5984.92|0
1653294000000|2022-05-23 08:20:00|5984.42|5984.42|5986.26|5986.26|5987.03|5987.03|5984.42|5984.42|0
1653294300000|2022-05-23 08:25:00|5986.64|5986.64|5988.52|5988.52|5991.43|5991.43|5986.64|5986.64|0
1653294600000|2022-05-23 08:30:00|5989.1|5989.1|5987.04|5987.04|5991.14|5991.14|5987.04|5987.04|0
1653294900000|2022-05-23 08:35:00|5986.05|5986.05|5981.27|5981.27|5986.05|5986.05|5973.68|5973.68|0
1653295200000|2022-05-23 08:40:00|5981.63|5981.63|5977.83|5977.83|5983.5|5983.5|5977.54|5977.54|0
1653295500000|2022-05-23 08:45:00|5977.33|5977.33|5969.4|5969.4|5977.85|5977.85|5969.4|5969.4|0
1653295800000|2022-05-23 08:50:00|5969.04|5969.04|5971.35|5971.35|5972.7|5972.7|5968.14|5968.14|0
1653296100000|2022-05-23 08:55:00|5971.85|5971.85|5974.8|5974.8|5976.02|5976.02|5971.47|5971.47|0
1653296400000|2022-05-23 09:00:00|5975.51|5975.51|5973.56|5973.56|5977.57|5977.57|5973.11|5973.11|0
1653296700000|2022-05-23 09:05:00|5973.75|5973.75|5970.48|5970.48|5976.25|5976.25|5970.48|5970.48|0
1653297000000|2022-05-23 09:10:00|5970.77|5970.77|5975.29|5975.29|5977.41|5977.41|5970.77|5970.77|0
1653297300000|2022-05-23 09:15:00|5974.65|5974.65|5973.08|5973.08|5974.65|5974.65|5968|5968|0
1653297600000|2022-05-23 09:20:00|5973.85|5973.85|5981.58|5981.58|5982.93|5982.93|5972.06|5972.06|0
1653297900000|2022-05-23 09:25:00|5981.94|5981.94|5984.22|5984.22|5984.34|5984.34|5981.2|5981.2|0
1653298200000|2022-05-23 09:30:00|5983.72|5983.72|5984.68|5984.68|5985.67|5985.67|5983.72|5983.72|0
1653298500000|2022-05-23 09:35:00|5985.06|5985.06|5985.79|5985.79|5987.49|5987.49|5984.33|5984.33|0
1653298800000|2022-05-23 09:40:00|5986.5|5986.5|5984.44|5984.44|5989.84|5989.84|5984.44|5984.44|0
1653299100000|2022-05-23 09:45:00|5983.8|5983.8|5981.05|5981.05|5987.97|5987.97|5980.73|5980.73|0
1653299400000|2022-05-23 09:50:00|5980.48|5980.48|5976.9|5976.9|5982.45|5982.45|5976.9|5976.9|0
1653299700000|2022-05-23 09:55:00|5976.33|5976.33|5971.24|5971.24|5976.33|5976.33|5971.24|5971.24|0
1653300000000|2022-05-23 10:00:00|5971.95|5971.95|5974.51|5974.51|5976.58|5976.58|5971.95|5971.95|0
1653300300000|2022-05-23 10:05:00|5973.87|5973.87|5975.16|5975.16|5977.78|5977.78|5972.16|5972.16|0
1653300600000|2022-05-23 10:10:00|5974.01|5974.01|5977.98|5977.98|5979.64|5979.64|5973.63|5973.63|0
1653300900000|2022-05-23 10:15:00|5977.6|5977.6|5975.92|5975.92|5979.14|5979.14|5975.16|5975.16|0
1653301200000|2022-05-23 10:20:00|5975.74|5975.74|5979.55|5979.55|5979.55|5979.55|5974.43|5974.43|0
1653301500000|2022-05-23 10:25:00|5979.19|5979.19|5976.6|5976.6|5979.19|5979.19|5976.08|5976.08|0
1653301800000|2022-05-23 10:30:00|5976.05|5976.05|5977.88|5977.88|5977.88|5977.88|5974.62|5974.62|0
1653302100000|2022-05-23 10:35:00|5978.52|5978.52|5973.61|5973.61|5978.81|5978.81|5972.7|5972.7|0
1653302400000|2022-05-23 10:40:00|5974.36|5974.36|5978.52|5978.52|5978.9|5978.9|5974.36|5974.36|0
1653302700000|2022-05-23 10:45:00|5978.88|5978.88|5983.99|5983.99|5984.35|5984.35|5978.88|5978.88|0
1653303000000|2022-05-23 10:50:00|5982.08|5982.08|5979.31|5979.31|5982.46|5982.46|5977.9|5977.9|0
1653303300000|2022-05-23 10:55:00|5980.07|5980.07|5990.03|5990.03|5990.24|5990.24|5978.64|5978.64|0
1653303600000|2022-05-23 11:00:00|5989.26|5989.26|5990|5990|5992.64|5992.64|5986.26|5986.26|0
1653303900000|2022-05-23 11:05:00|5988.85|5988.85|5985.09|5985.09|5989.14|5989.14|5984.55|5984.55|0
1653304200000|2022-05-23 11:10:00|5985.41|5985.41|5983.57|5983.57|5985.41|5985.41|5982.11|5982.11|0
1653304500000|2022-05-23 11:15:00|5983.22|5983.22|5982.65|5982.65|5983.91|5983.91|5981.78|5981.78|0
1653304800000|2022-05-23 11:20:00|5982.36|5982.36|5979.2|5979.2|5982.36|5982.36|5976.76|5976.76|0
1653305100000|2022-05-23 11:25:00|5979.48|5979.48|5983.89|5983.89|5985.24|5985.24|5979.48|5979.48|0
1653305400000|2022-05-23 11:30:00|5984.27|5984.27|5981.36|5981.36|5984.27|5984.27|5981.09|5981.09|0
1653305700000|2022-05-23 11:35:00|5980.97|5980.97|5979.4|5979.4|5981.08|5981.08|5978.91|5978.91|0
1653306000000|2022-05-23 11:40:00|5979.78|5979.78|5984.5|5984.5|5984.5|5984.5|5978.52|5978.52|0
1653306300000|2022-05-23 11:45:00|5983.93|5983.93|5986|5986|5987.22|5987.22|5983.42|5983.42|0
1653306600000|2022-05-23 11:50:00|5986.32|5986.32|5988.77|5988.77|5989.36|5989.36|5986.32|5986.32|0
1653306900000|2022-05-23 11:55:00|5988.38|5988.38|5988.08|5988.08|5989.31|5989.31|5987.8|5987.8|0
1653307200000|2022-05-23 12:00:00|5988.85|5988.85|5994.38|5994.38|5994.38|5994.38|5988.85|5988.85|0
1653307500000|2022-05-23 12:05:00|5994.76|5994.76|5995.23|5995.23|5999.04|5999.04|5994.38|5994.38|0
1653307800000|2022-05-23 12:10:00|5994.52|5994.52|5993.78|5993.78|5996.57|5996.57|5993.45|5993.45|0
1653308100000|2022-05-23 12:15:00|5993.02|5993.02|5996.11|5996.11|5996.37|5996.37|5993.02|5993.02|0
1653308400000|2022-05-23 12:20:00|5997.25|5997.25|5994.95|5994.95|5997.83|5997.83|5994.95|5994.95|0
1653308700000|2022-05-23 12:25:00|5994.57|5994.57|5990.46|5990.46|5995.27|5995.27|5989.86|5989.86|0
1653309000000|2022-05-23 12:30:00|5990.96|5990.96|5990|5990|5991.81|5991.81|5987.81|5987.81|0
1653309300000|2022-05-23 12:35:00|5990.32|5990.32|5989.95|5989.95|5990.61|5990.61|5988.69|5988.69|0
1653309600000|2022-05-23 12:40:00|5989.18|5989.18|5988.25|5988.25|5990.44|5990.44|5988.25|5988.25|0
1653309900000|2022-05-23 12:45:00|5987.93|5987.93|5983.74|5983.74|5988.92|5988.92|5983.74|5983.74|0
1653310200000|2022-05-23 12:50:00|5984.38|5984.38|5978.6|5978.6|5985.26|5985.26|5978.6|5978.6|0
1653310500000|2022-05-23 12:55:00|5977.45|5977.45|5979.41|5979.41|5979.41|5979.41|5977.07|5977.07|0
1653310800000|2022-05-23 13:00:00|5979.7|5979.7|5980.8|5980.8|5982.71|5982.71|5978.36|5978.36|0
1653311100000|2022-05-23 13:05:00|5981.18|5981.18|5980.95|5980.95|5981.18|5981.18|5976.41|5976.41|0
1653311400000|2022-05-23 13:10:00|5981.71|5981.71|5994.18|5994.18|5996.95|5996.95|5981.71|5981.71|0
1653311700000|2022-05-23 13:15:00|5993.89|5993.89|5996.91|5996.91|6000.88|6000.88|5993.89|5993.89|0
1653312000000|2022-05-23 13:20:00|5994.99|5994.99|5994.1|5994.1|5997.33|5997.33|5993.21|5993.21|0
1653312300000|2022-05-23 13:25:00|5993.72|5993.72|5988.57|5988.57|5994.53|5994.53|5988.28|5988.28|0
1653312600000|2022-05-23 13:30:00|5988.28|5988.28|5994.46|5994.46|5994.46|5994.46|5977.05|5977.05|0
1653312900000|2022-05-23 13:35:00|5995.03|5995.03|5994.66|5994.66|5995.87|5995.87|5985.89|5985.89|0
1653313200000|2022-05-23 13:40:00|5994.12|5994.12|6001.45|6001.45|6005.55|6005.55|5993.07|5993.07|0
1653313500000|2022-05-23 13:45:00|6001.73|6001.73|6001.59|6001.59|6002.62|6002.62|5993.88|5993.88|0
1653313800000|2022-05-23 13:50:00|6001.88|6001.88|5990.64|5990.64|6003.64|6003.64|5990.64|5990.64|0
1653314100000|2022-05-23 13:55:00|5990.14|5990.14|5985.99|5985.99|5991.53|5991.53|5983.52|5983.52|0
1653314400000|2022-05-23 14:00:00|5986.37|5986.37|5978.74|5978.74|5986.65|5986.65|5975.51|5975.51|0
1653314700000|2022-05-23 14:05:00|5979.03|5979.03|5987.91|5987.91|5988.55|5988.55|5979.03|5979.03|0
1653315000000|2022-05-23 14:10:00|5987.72|5987.72|5993.96|5993.96|5993.96|5993.96|5986.96|5986.96|0
1653315300000|2022-05-23 14:15:00|5994.15|5994.15|6000.04|6000.04|6002.45|6002.45|5993.95|5993.95|0
1653315600000|2022-05-23 14:20:00|5999.55|5999.55|6000.6|6000.6|6003.42|6003.42|5998.63|5998.63|0
1653315900000|2022-05-23 14:25:00|6000.24|6000.24|5999.97|5999.97|6000.24|6000.24|5990.44|5990.44|0
1653316200000|2022-05-23 14:30:00|6000.54|6000.54|6011.85|6011.85|6011.85|6011.85|6000.4|6000.4|0
1653316500000|2022-05-23 14:35:00|6011.49|6011.49|6009.96|6009.96|6012.64|6012.64|6008.98|6008.98|0
1653316800000|2022-05-23 14:40:00|6010.46|6010.46|6008.89|6008.89|6015.94|6015.94|6008.74|6008.74|0
1653317100000|2022-05-23 14:45:00|6009.6|6009.6|6010.29|6010.29|6014.92|6014.92|6005.03|6005.03|0
1653317400000|2022-05-23 14:50:00|6010|6010|6004.84|6004.84|6010|6010|6002.23|6002.23|0
1653317700000|2022-05-23 14:55:00|6004.07|6004.07|6010.75|6010.75|6010.75|6010.75|6004.07|6004.07|0
1653318000000|2022-05-23 15:00:00|6011.32|6011.32|6020.51|6020.51|6021.01|6021.01|6011.32|6011.32|0
1653318300000|2022-05-23 15:05:00|6021.23|6021.23|6027.88|6027.88|6027.88|6027.88|6020.54|6020.54|0
1653318600000|2022-05-23 15:10:00|6028.07|6028.07|6030.15|6030.15|6030.15|6030.15|6025.3|6025.3|0
1653318900000|2022-05-23 15:15:00|6030.54|6030.54|6027.8|6027.8|6033.78|6033.78|6027.8|6027.8|0
1653319200000|2022-05-23 15:20:00|6027.45|6027.45|6025.29|6025.29|6028.79|6028.79|6024.33|6024.33|0
1653319500000|2022-05-23 15:25:00|6026|6026|6033.27|6033.27|6033.27|6033.27|6026|6026|0
1653376500000|2022-05-24 07:15:00|6041.04|6041.04|6025.95|6025.95|6045.33|6045.33|6025.95|6025.95|0
1653376800000|2022-05-24 07:20:00|6026.45|6026.45|6013.25|6013.25|6026.45|6026.45|6013.25|6013.25|0
1653377100000|2022-05-24 07:25:00|6012.89|6012.89|6008.76|6008.76|6013.71|6013.71|6001.9|6001.9|0
1653377400000|2022-05-24 07:30:00|6007.23|6007.23|6027.16|6027.16|6028.23|6028.23|6007.23|6007.23|0
1653377700000|2022-05-24 07:35:00|6026.8|6026.8|6013|6013|6026.8|6026.8|6013|6013|0
1653378000000|2022-05-24 07:40:00|6013.21|6013.21|6001.05|6001.05|6014.36|6014.36|6001.05|6001.05|0
1653378300000|2022-05-24 07:45:00|6000.86|6000.86|5992.59|5992.59|6000.86|6000.86|5987.31|5987.31|0
1653378600000|2022-05-24 07:50:00|5992.09|5992.09|5999.83|5999.83|6000.54|6000.54|5988.88|5988.88|0
1653378900000|2022-05-24 07:55:00|6000.68|6000.68|6010.43|6010.43|6010.43|6010.43|5999.54|5999.54|0
1653379200000|2022-05-24 08:00:00|6010.79|6010.79|6013.8|6013.8|6015.29|6015.29|6010.79|6010.79|0
1653379500000|2022-05-24 08:05:00|6013.48|6013.48|6014.92|6014.92|6017.16|6017.16|6008.05|6008.05|0
1653379800000|2022-05-24 08:10:00|6015.21|6015.21|6025.02|6025.02|6025.02|6025.02|6013.54|6013.54|0
1653380100000|2022-05-24 08:15:00|6026.45|6026.45|6017.78|6017.78|6029.11|6029.11|6017.78|6017.78|0
1653380400000|2022-05-24 08:20:00|6016.63|6016.63|6013.26|6013.26|6016.63|6016.63|6011.91|6011.91|0
1653380700000|2022-05-24 08:25:00|6012.98|6012.98|6016.75|6016.75|6016.75|6016.75|6010.91|6010.91|0
1653381000000|2022-05-24 08:30:00|6017.85|6017.85|6030.47|6030.47|6031.61|6031.61|6017.85|6017.85|0
1653381300000|2022-05-24 08:35:00|6030.96|6030.96|6030.69|6030.69|6030.96|6030.96|6024.18|6024.18|0
1653381600000|2022-05-24 08:40:00|6031.01|6031.01|6026.93|6026.93|6031.69|6031.69|6026.93|6026.93|0
1653381900000|2022-05-24 08:45:00|6027.43|6027.43|6029.81|6029.81|6031.47|6031.47|6026|6026|0
1653382200000|2022-05-24 08:50:00|6029.09|6029.09|6020.86|6020.86|6029.09|6029.09|6019.77|6019.77|0
1653382500000|2022-05-24 08:55:00|6020.58|6020.58|6019.12|6019.12|6021.07|6021.07|6014.19|6014.19|0
1653382800000|2022-05-24 09:00:00|6018.16|6018.16|6019.62|6019.62|6023.16|6023.16|6018.16|6018.16|0
1653383100000|2022-05-24 09:05:00|6019.25|6019.25|6015.62|6015.62|6020.17|6020.17|6015.62|6015.62|0
1653383400000|2022-05-24 09:10:00|6016.11|6016.11|6021.58|6021.58|6022.15|6022.15|6016.11|6016.11|0
1653383700000|2022-05-24 09:15:00|6022.07|6022.07|6022.47|6022.47|6022.64|6022.64|6017.93|6017.93|0
1653384000000|2022-05-24 09:20:00|6022.04|6022.04|6022.1|6022.1|6024.01|6024.01|6021.36|6021.36|0
1653384300000|2022-05-24 09:25:00|6022.6|6022.6|6024.63|6024.63|6026.02|6026.02|6022.6|6022.6|0
1653384600000|2022-05-24 09:30:00|6024.99|6024.99|6028.58|6028.58|6028.58|6028.58|6022.34|6022.34|0
1653384900000|2022-05-24 09:35:00|6028.23|6028.23|6031.07|6031.07|6031.07|6031.07|6027.87|6027.87|0
1653385200000|2022-05-24 09:40:00|6032.6|6032.6|6037.22|6037.22|6037.22|6037.22|6031.91|6031.91|0
1653385500000|2022-05-24 09:45:00|6038.08|6038.08|6042.89|6042.89|6042.89|6042.89|6037.8|6037.8|0
1653385800000|2022-05-24 09:50:00|6044.37|6044.37|6053.91|6053.91|6054.41|6054.41|6043.59|6043.59|0
1653386100000|2022-05-24 09:55:00|6055.44|6055.44|6050.35|6050.35|6055.87|6055.87|6050.35|6050.35|0
1653386400000|2022-05-24 10:00:00|6048.34|6048.34|6045.33|6045.33|6048.34|6048.34|6045.33|6045.33|0
1653386700000|2022-05-24 10:05:00|6044.97|6044.97|6043.3|6043.3|6044.97|6044.97|6039.02|6039.02|0
1653387000000|2022-05-24 10:10:00|6043.66|6043.66|6045.3|6045.3|6046.66|6046.66|6043.63|6043.63|0
1653387300000|2022-05-24 10:15:00|6044.81|6044.81|6047.89|6047.89|6049.32|6049.32|6043.32|6043.32|0
1653387600000|2022-05-24 10:20:00|6048.27|6048.27|6050.1|6050.1|6052.53|6052.53|6046.84|6046.84|0
1653387900000|2022-05-24 10:25:00|6049.91|6049.91|6053.33|6053.33|6053.71|6053.71|6048.92|6048.92|0
1653388200000|2022-05-24 10:30:00|6053.68|6053.68|6049.53|6049.53|6053.68|6053.68|6048.66|6048.66|0
1653388500000|2022-05-24 10:35:00|6049.16|6049.16|6043.45|6043.45|6049.36|6049.36|6043.45|6043.45|0
1653388800000|2022-05-24 10:40:00|6043.13|6043.13|6038.53|6038.53|6044.73|6044.73|6034.94|6034.94|0
1653389100000|2022-05-24 10:45:00|6039.49|6039.49|6042.59|6042.59|6042.59|6042.59|6039.45|6039.45|0
1653389400000|2022-05-24 10:50:00|6041.82|6041.82|6048.61|6048.61|6049.11|6049.11|6041.82|6041.82|0
1653389700000|2022-05-24 10:55:00|6048.12|6048.12|6050.65|6050.65|6051.04|6051.04|6047.93|6047.93|0
1653390000000|2022-05-24 11:00:00|6051.04|6051.04|6058.06|6058.06|6058.06|6058.06|6051.04|6051.04|0
1653390300000|2022-05-24 11:05:00|6057.56|6057.56|6066.06|6066.06|6066.44|6066.44|6057.56|6057.56|0
1653390600000|2022-05-24 11:10:00|6067.05|6067.05|6063.89|6063.89|6067.05|6067.05|6062|6062|0
1653390900000|2022-05-24 11:15:00|6063.54|6063.54|6060.67|6060.67|6063.54|6063.54|6059.42|6059.42|0
1653391200000|2022-05-24 11:20:00|6060.03|6060.03|6058.23|6058.23|6060.98|6060.98|6058.23|6058.23|0
1653391500000|2022-05-24 11:25:00|6057.94|6057.94|6061.13|6061.13|6061.13|6061.13|6056.63|6056.63|0
1653391800000|2022-05-24 11:30:00|6061.49|6061.49|6060.6|6060.6|6062.7|6062.7|6060.31|6060.31|0
1653392100000|2022-05-24 11:35:00|6059.83|6059.83|6051.4|6051.4|6060.05|6060.05|6043.75|6043.75|0
1653392400000|2022-05-24 11:40:00|6050.91|6050.91|6049.84|6049.84|6050.91|6050.91|6044.08|6044.08|0
1653392700000|2022-05-24 11:45:00|6049.34|6049.34|6050.66|6050.66|6053.56|6053.56|6049.34|6049.34|0
1653393000000|2022-05-24 11:50:00|6051.16|6051.16|6051.28|6051.28|6053.26|6053.26|6050.38|6050.38|0
1653393300000|2022-05-24 11:55:00|6050.9|6050.9|6045.94|6045.94|6050.9|6050.9|6045.83|6045.83|0
1653393600000|2022-05-24 12:00:00|6045.44|6045.44|6046.09|6046.09|6046.86|6046.86|6044.94|6044.94|0
1653393900000|2022-05-24 12:05:00|6045.37|6045.37|6042.66|6042.66|6045.37|6045.37|6041.95|6041.95|0
1653394200000|2022-05-24 12:10:00|6042.45|6042.45|6045.39|6045.39|6045.39|6045.39|6042.45|6042.45|0
1653394500000|2022-05-24 12:15:00|6045.89|6045.89|6047.05|6047.05|6048.64|6048.64|6045.89|6045.89|0
1653394800000|2022-05-24 12:20:00|6047.43|6047.43|6047.27|6047.27|6047.66|6047.66|6046.13|6046.13|0
1653395100000|2022-05-24 12:25:00|6047.55|6047.55|6052.91|6052.91|6053.22|6053.22|6047.19|6047.19|0
1653395400000|2022-05-24 12:30:00|6052.19|6052.19|6051.23|6051.23|6052.55|6052.55|6050.62|6050.62|0
1653395700000|2022-05-24 12:35:00|6051.59|6051.59|6052.16|6052.16|6054.06|6054.06|6051|6051|0
1653396000000|2022-05-24 12:40:00|6053.65|6053.65|6056.17|6056.17|6057.54|6057.54|6053.28|6053.28|0
1653396300000|2022-05-24 12:45:00|6056.67|6056.67|6058.55|6058.55|6058.55|6058.55|6055.02|6055.02|0
1653396600000|2022-05-24 12:50:00|6058.74|6058.74|6058.05|6058.05|6060.69|6060.69|6057.34|6057.34|0
1653396900000|2022-05-24 12:55:00|6057.56|6057.56|6057.4|6057.4|6058.05|6058.05|6056.8|6056.8|0
1653397200000|2022-05-24 13:00:00|6058.39|6058.39|6055.58|6055.58|6058.39|6058.39|6055.58|6055.58|0
1653397500000|2022-05-24 13:05:00|6055.01|6055.01|6055.54|6055.54|6056.04|6056.04|6053.19|6053.19|0
1653397800000|2022-05-24 13:10:00|6056.12|6056.12|6059.69|6059.69|6061.69|6061.69|6056.12|6056.12|0
1653398100000|2022-05-24 13:15:00|6059.97|6059.97|6064.3|6064.3|6066.11|6066.11|6059.97|6059.97|0
1653398400000|2022-05-24 13:20:00|6064.94|6064.94|6062.43|6062.43|6065.32|6065.32|6061.62|6061.62|0
1653398700000|2022-05-24 13:25:00|6062.08|6062.08|6059.88|6059.88|6063.83|6063.83|6059.39|6059.39|0
1653399000000|2022-05-24 13:30:00|6060.1|6060.1|6051.11|6051.11|6061.91|6061.91|6050.69|6050.69|0
1653399300000|2022-05-24 13:35:00|6050.47|6050.47|6044.66|6044.66|6053.22|6053.22|6039.63|6039.63|0
1653399600000|2022-05-24 13:40:00|6044.97|6044.97|6048.58|6048.58|6048.58|6048.58|6042.04|6042.04|0
1653399900000|2022-05-24 13:45:00|6047.94|6047.94|6046.65|6046.65|6053.13|6053.13|6045.76|6045.76|0
1653400200000|2022-05-24 13:50:00|6046.33|6046.33|6049.38|6049.38|6054.8|6054.8|6046.33|6046.33|0
1653400500000|2022-05-24 13:55:00|6049.02|6049.02|6048.48|6048.48|6052.53|6052.53|6044.21|6044.21|0
1653400800000|2022-05-24 14:00:00|6048.98|6048.98|6026.32|6026.32|6048.98|6048.98|6023.64|6023.64|0
1653401100000|2022-05-24 14:05:00|6026.96|6026.96|6018.23|6018.23|6027.42|6027.42|6015.86|6015.86|0
1653401400000|2022-05-24 14:10:00|6018.59|6018.59|6011.18|6011.18|6022.53|6022.53|6010.68|6010.68|0
1653401700000|2022-05-24 14:15:00|6011.75|6011.75|6001.07|6001.07|6012.25|6012.25|5998.94|5998.94|0
1653402000000|2022-05-24 14:20:00|6000.69|6000.69|6004.48|6004.48|6013.66|6013.66|6000.31|6000.31|0
1653402300000|2022-05-24 14:25:00|6004.98|6004.98|6009.53|6009.53|6009.53|6009.53|5997.48|5997.48|0
1653402600000|2022-05-24 14:30:00|6009.21|6009.21|6004.38|6004.38|6009.21|6009.21|6004.38|6004.38|0
1653402900000|2022-05-24 14:35:00|6003.23|6003.23|5997.89|5997.89|6005.45|6005.45|5996.68|5996.68|0
1653403200000|2022-05-24 14:40:00|5998.27|5998.27|5996.82|5996.82|6005.92|6005.92|5994.51|5994.51|0
1653403500000|2022-05-24 14:45:00|5997.81|5997.81|5992.89|5992.89|6003.23|6003.23|5992.89|5992.89|0
1653403800000|2022-05-24 14:50:00|5991.9|5991.9|5989.98|5989.98|5995|5995|5987.32|5987.32|0
1653404100000|2022-05-24 14:55:00|5989.67|5989.67|5996.95|5996.95|5998.1|5998.1|5987.78|5987.78|0
1653404400000|2022-05-24 15:00:00|5996.45|5996.45|6001.05|6001.05|6002.7|6002.7|5995.98|5995.98|0
1653404700000|2022-05-24 15:05:00|6001.82|6001.82|6000.69|6000.69|6003.05|6003.05|5997.83|5997.83|0
1653405000000|2022-05-24 15:10:00|6000.5|6000.5|6006.15|6006.15|6007.5|6007.5|6000.09|6000.09|0
1653405300000|2022-05-24 15:15:00|6006.51|6006.51|6004.02|6004.02|6010.54|6010.54|6003.84|6003.84|0
1653405600000|2022-05-24 15:20:00|6003.64|6003.64|6002.13|6002.13|6003.64|6003.64|5998.26|5998.26|0
1653405900000|2022-05-24 15:25:00|6002.62|6002.62|6000.98|6000.98|6003.99|6003.99|5995.07|5995.07|0
1653462900000|2022-05-25 07:15:00|6061.08|6061.08|6055.32|6055.32|6062.92|6062.92|6049.6|6049.6|0
1653463200000|2022-05-25 07:20:00|6052.64|6052.64|6038.69|6038.69|6052.64|6052.64|6038.41|6038.41|0
1653463500000|2022-05-25 07:25:00|6039.43|6039.43|6031.58|6031.58|6040.14|6040.14|6030.19|6030.19|0
1653463800000|2022-05-25 07:30:00|6030.83|6030.83|6040.93|6040.93|6041.37|6041.37|6029.05|6029.05|0
1653464100000|2022-05-25 07:35:00|6040.57|6040.57|6029.08|6029.08|6040.6|6040.6|6027.96|6027.96|0
1653464400000|2022-05-25 07:40:00|6029.47|6029.47|6034.7|6034.7|6036.2|6036.2|6028.63|6028.63|0
1653464700000|2022-05-25 07:45:00|6034.38|6034.38|6038.48|6038.48|6039.55|6039.55|6032.64|6032.64|0
1653465000000|2022-05-25 07:50:00|6037.77|6037.77|6042.91|6042.91|6044.1|6044.1|6036.79|6036.79|0
1653465300000|2022-05-25 07:55:00|6041.42|6041.42|6041.69|6041.69|6042.76|6042.76|6035.91|6035.91|0
1653465600000|2022-05-25 08:00:00|6039.4|6039.4|6020.85|6020.85|6039.4|6039.4|6020.85|6020.85|0
1653465900000|2022-05-25 08:05:00|6021.23|6021.23|6005.44|6005.44|6023.64|6023.64|6005.06|6005.06|0
1653466200000|2022-05-25 08:10:00|6006.51|6006.51|6004.7|6004.7|6006.97|6006.97|6003.64|6003.64|0
1653466500000|2022-05-25 08:15:00|6004.89|6004.89|5996.05|5996.05|6005.44|6005.44|5995.87|5995.87|0
1653466800000|2022-05-25 08:20:00|5995.34|5995.34|5998.45|5998.45|5999.51|5999.51|5991.9|5991.9|0
1653467100000|2022-05-25 08:25:00|5998.95|5998.95|6000.14|6000.14|6002.97|6002.97|5998.35|5998.35|0
1653467400000|2022-05-25 08:30:00|5999.76|5999.76|6004.28|6004.28|6004.28|6004.28|5999.76|5999.76|0
1653467700000|2022-05-25 08:35:00|6004.57|6004.57|6011.78|6011.78|6012.21|6012.21|6003.97|6003.97|0
1653468000000|2022-05-25 08:40:00|6012.78|6012.78|6015.7|6015.7|6016.65|6016.65|6012.28|6012.28|0
1653468300000|2022-05-25 08:45:00|6015.2|6015.2|6013.14|6013.14|6017.53|6017.53|6012.09|6012.09|0
1653468600000|2022-05-25 08:50:00|6012.29|6012.29|6014.34|6014.34|6015.79|6015.79|6008.3|6008.3|0
1653468900000|2022-05-25 08:55:00|6013.84|6013.84|6011.69|6011.69|6014.41|6014.41|6010.22|6010.22|0
1653469200000|2022-05-25 09:00:00|6010.69|6010.69|6008.12|6008.12|6012.57|6012.57|6008.12|6008.12|0
1653469500000|2022-05-25 09:05:00|6007.77|6007.77|6004.42|6004.42|6009.33|6009.33|6003.43|6003.43|0
1653469800000|2022-05-25 09:10:00|6003.28|6003.28|5997.79|5997.79|6004.23|6004.23|5996.92|5996.92|0
1653470100000|2022-05-25 09:15:00|5997.03|5997.03|5999.71|5999.71|6000.09|6000.09|5995.59|5995.59|0
1653470400000|2022-05-25 09:20:00|5998.94|5998.94|5999.37|5999.37|5999.86|5999.86|5996.45|5996.45|0
1653470700000|2022-05-25 09:25:00|5998.75|5998.75|6002.7|6002.7|6003.09|6003.09|5997.58|5997.58|0
1653471000000|2022-05-25 09:30:00|6003.46|6003.46|6010.48|6010.48|6010.48|6010.48|6003.46|6003.46|0
1653471300000|2022-05-25 09:35:00|6011.05|6011.05|6017.52|6017.52|6017.52|6017.52|6010.76|6010.76|0
1653471600000|2022-05-25 09:40:00|6016.53|6016.53|6012.02|6012.02|6016.53|6016.53|6011.69|6011.69|0
1653471900000|2022-05-25 09:45:00|6013.3|6013.3|6017.83|6017.83|6021.41|6021.41|6013.3|6013.3|0
1653472200000|2022-05-25 09:50:00|6017.48|6017.48|6020.9|6020.9|6020.9|6020.9|6017.48|6017.48|0
1653472500000|2022-05-25 09:55:00|6020.41|6020.41|6019.58|6019.58|6021.81|6021.81|6019.37|6019.37|0
1653472800000|2022-05-25 10:00:00|6019.77|6019.77|6021.45|6021.45|6022.03|6022.03|6019.48|6019.48|0
1653473100000|2022-05-25 10:05:00|6022.17|6022.17|6023.28|6023.28|6023.46|6023.46|6021.48|6021.48|0
1653473400000|2022-05-25 10:10:00|6023.77|6023.77|6027.87|6027.87|6028.11|6028.11|6023.01|6023.01|0
1653473700000|2022-05-25 10:15:00|6027.51|6027.51|6024.91|6024.91|6027.87|6027.87|6024.47|6024.47|0
1653474000000|2022-05-25 10:20:00|6025.62|6025.62|6033.05|6033.05|6033.05|6033.05|6025.62|6025.62|0
1653474300000|2022-05-25 10:25:00|6033.41|6033.41|6030.41|6030.41|6035.19|6035.19|6030.41|6030.41|0
1653474600000|2022-05-25 10:30:00|6030.12|6030.12|6030.64|6030.64|6032.22|6032.22|6029.74|6029.74|0
1653474900000|2022-05-25 10:35:00|6029.65|6029.65|6024.53|6024.53|6029.91|6029.91|6024.03|6024.03|0
1653475200000|2022-05-25 10:40:00|6024.15|6024.15|6030.97|6030.97|6031.25|6031.25|6024.15|6024.15|0
1653475500000|2022-05-25 10:45:00|6029.46|6029.46|6014.96|6014.96|6029.46|6029.46|6014.96|6014.96|0
1653475800000|2022-05-25 10:50:00|6014.24|6014.24|6007.59|6007.59|6016.27|6016.27|6007.59|6007.59|0
1653476100000|2022-05-25 10:55:00|6007.2|6007.2|6007.03|6007.03|6007.59|6007.59|6004.07|6004.07|0
1653476400000|2022-05-25 11:00:00|6007.75|6007.75|6011.68|6011.68|6013.26|6013.26|6007.09|6007.09|0
1653476700000|2022-05-25 11:05:00|6011.18|6011.18|6012.84|6012.84|6012.96|6012.96|6010.57|6010.57|0
1653477000000|2022-05-25 11:10:00|6012.12|6012.12|6001.54|6001.54|6012.84|6012.84|6001.54|6001.54|0
1653477300000|2022-05-25 11:15:00|6001.22|6001.22|5997.96|5997.96|6001.22|6001.22|5997.22|5997.22|0
1653477600000|2022-05-25 11:20:00|5996.96|5996.96|5989.78|5989.78|5996.96|5996.96|5989.78|5989.78|0
1653477900000|2022-05-25 11:25:00|5989.14|5989.14|5991.71|5991.71|5991.71|5991.71|5986.61|5986.61|0
1653478200000|2022-05-25 11:30:00|5991.36|5991.36|5987.76|5987.76|5991.36|5991.36|5987.41|5987.41|0
1653478500000|2022-05-25 11:35:00|5987.44|5987.44|5986.78|5986.78|5987.76|5987.76|5985.1|5985.1|0
1653478800000|2022-05-25 11:40:00|5986.14|5986.14|5984.29|5984.29|5986.67|5986.67|5984.29|5984.29|0
1653479100000|2022-05-25 11:45:00|5983.65|5983.65|5984.62|5984.62|5985.63|5985.63|5983.25|5983.25|0
1653479400000|2022-05-25 11:50:00|5983.98|5983.98|5987.36|5987.36|5988.07|5988.07|5983.77|5983.77|0
1653479700000|2022-05-25 11:55:00|5987.72|5987.72|5988.44|5988.44|5990.39|5990.39|5987.72|5987.72|0
1653480000000|2022-05-25 12:00:00|5988.93|5988.93|5990.16|5990.16|5990.16|5990.16|5987.1|5987.1|0
1653480300000|2022-05-25 12:05:00|5989.87|5989.87|5990.43|5990.43|5991.34|5991.34|5989.87|5989.87|0
1653480600000|2022-05-25 12:10:00|5989.8|5989.8|5988.76|5988.76|5989.83|5989.83|5986.85|5986.85|0
1653480900000|2022-05-25 12:15:00|5989.08|5989.08|5989.36|5989.36|5990.91|5990.91|5989.08|5989.08|0
1653481200000|2022-05-25 12:20:00|5989.86|5989.86|5988.36|5988.36|5992.74|5992.74|5988.01|5988.01|0
1653481500000|2022-05-25 12:25:00|5988.86|5988.86|5986.35|5986.35|5989.18|5989.18|5986.06|5986.06|0
1653481800000|2022-05-25 12:30:00|5986.06|5986.06|5989.28|5989.28|5989.85|5989.85|5984.38|5984.38|0
1653482100000|2022-05-25 12:35:00|5989.64|5989.64|5987.26|5987.26|5990.78|5990.78|5986.13|5986.13|0
1653482400000|2022-05-25 12:40:00|5987.75|5987.75|5992.59|5992.59|5992.95|5992.95|5987.26|5987.26|0
1653482700000|2022-05-25 12:45:00|5993.33|5993.33|5993.84|5993.84|5994.34|5994.34|5989.39|5989.39|0
1653483000000|2022-05-25 12:50:00|5993.56|5993.56|6000.71|6000.71|6000.71|6000.71|5993.13|5993.13|0
1653483300000|2022-05-25 12:55:00|6001.03|6001.03|6001.8|6001.8|6002.51|6002.51|6000.77|6000.77|0
1653483600000|2022-05-25 13:00:00|6002.52|6002.52|6007.16|6007.16|6007.93|6007.93|6002.39|6002.39|0
1653483900000|2022-05-25 13:05:00|6007.65|6007.65|6010.4|6010.4|6010.58|6010.58|6005.79|6005.79|0
1653484200000|2022-05-25 13:10:00|6009.77|6009.77|6009.87|6009.87|6011.01|6011.01|6009.15|6009.15|0
1653484500000|2022-05-25 13:15:00|6010.18|6010.18|6009.49|6009.49|6011.23|6011.23|6009.03|6009.03|0
1653484800000|2022-05-25 13:20:00|6009.13|6009.13|6014.12|6014.12|6014.75|6014.75|6009.13|6009.13|0
1653485100000|2022-05-25 13:25:00|6014.62|6014.62|6015.66|6015.66|6018.79|6018.79|6013.88|6013.88|0
1653485400000|2022-05-25 13:30:00|6016.2|6016.2|6026.85|6026.85|6028.84|6028.84|6016.2|6016.2|0
1653485700000|2022-05-25 13:35:00|6026.49|6026.49|6027.12|6027.12|6032.92|6032.92|6024.3|6024.3|0
1653486000000|2022-05-25 13:40:00|6027.75|6027.75|6031.24|6031.24|6032.23|6032.23|6024.26|6024.26|0
1653486300000|2022-05-25 13:45:00|6031.8|6031.8|6032.2|6032.2|6040.36|6040.36|6031.71|6031.71|0
1653486600000|2022-05-25 13:50:00|6032.49|6032.49|6033.15|6033.15|6036.51|6036.51|6032.49|6032.49|0
1653486900000|2022-05-25 13:55:00|6032.51|6032.51|6027.88|6027.88|6032.51|6032.51|6027.43|6027.43|0
1653487200000|2022-05-25 14:00:00|6027.53|6027.53|6034.57|6034.57|6034.57|6034.57|6024.19|6024.19|0
1653487500000|2022-05-25 14:05:00|6034.28|6034.28|6033.44|6033.44|6034.28|6034.28|6028.15|6028.15|0
1653487800000|2022-05-25 14:10:00|6033.09|6033.09|6042.04|6042.04|6042.04|6042.04|6031.38|6031.38|0
1653488100000|2022-05-25 14:15:00|6041.68|6041.68|6048.67|6048.67|6049.52|6049.52|6037.63|6037.63|0
1653488400000|2022-05-25 14:20:00|6048.29|6048.29|6053.54|6053.54|6053.86|6053.86|6048.01|6048.01|0
1653488700000|2022-05-25 14:25:00|6054.04|6054.04|6058.74|6058.74|6058.74|6058.74|6051.96|6051.96|0
1653489000000|2022-05-25 14:30:00|6059.89|6059.89|6056.21|6056.21|6060.27|6060.27|6054.05|6054.05|0
1653489300000|2022-05-25 14:35:00|6056.57|6056.57|6059.27|6059.27|6059.27|6059.27|6055.66|6055.66|0
1653489600000|2022-05-25 14:40:00|6059.56|6059.56|6054.2|6054.2|6059.88|6059.88|6053.44|6053.44|0
1653489900000|2022-05-25 14:45:00|6054.49|6054.49|6049.45|6049.45|6056.28|6056.28|6046.41|6046.41|0
1653490200000|2022-05-25 14:50:00|6049.66|6049.66|6052.77|6052.77|6054.85|6054.85|6049.17|6049.17|0
1653490500000|2022-05-25 14:55:00|6052.98|6052.98|6053.76|6053.76|6056.5|6056.5|6052.68|6052.68|0
1653490800000|2022-05-25 15:00:00|6053.4|6053.4|6055.5|6055.5|6057.38|6057.38|6051.5|6051.5|0
1653491100000|2022-05-25 15:05:00|6055.14|6055.14|6053.86|6053.86|6056.09|6056.09|6053.86|6053.86|0
1653491400000|2022-05-25 15:10:00|6053.57|6053.57|6056.95|6056.95|6059.44|6059.44|6053.57|6053.57|0
1653491700000|2022-05-25 15:15:00|6057.24|6057.24|6054.17|6054.17|6058.93|6058.93|6054.17|6054.17|0
1653492000000|2022-05-25 15:20:00|6053.4|6053.4|6054.31|6054.31|6055.61|6055.61|6052.77|6052.77|0
1653492300000|2022-05-25 15:25:00|6053.96|6053.96|6054.15|6054.15|6058.94|6058.94|6052.13|6052.13|0
1653549300000|2022-05-26 07:15:00|6055.71|6055.71|6049.65|6049.65|6056.97|6056.97|6049.65|6049.65|0
1653549600000|2022-05-26 07:20:00|6049.97|6049.97|6048.47|6048.47|6049.99|6049.99|6048.47|6048.47|0
1653549900000|2022-05-26 07:25:00|6048.65|6048.65|6044.18|6044.18|6050.16|6050.16|6043.62|6043.62|0
1653550200000|2022-05-26 07:30:00|6044.75|6044.75|6042.27|6042.27|6047.4|6047.4|6041.64|6041.64|0
1653550500000|2022-05-26 07:35:00|6042.84|6042.84|6046.05|6046.05|6047.8|6047.8|6042.84|6042.84|0
1653550800000|2022-05-26 07:40:00|6045.48|6045.48|6049.04|6049.04|6051.32|6051.32|6044.9|6044.9|0
1653551100000|2022-05-26 07:45:00|6049.32|6049.32|6049.74|6049.74|6053.36|6053.36|6048.6|6048.6|0
1653551400000|2022-05-26 07:50:00|6050.03|6050.03|6055.36|6055.36|6056.08|6056.08|6049.53|6049.53|0
1653551700000|2022-05-26 07:55:00|6054.72|6054.72|6062.04|6062.04|6063.58|6063.58|6054.23|6054.23|0
1653552000000|2022-05-26 08:00:00|6061.75|6061.75|6062.98|6062.98|6064.35|6064.35|6059.03|6059.03|0
1653552300000|2022-05-26 08:05:00|6062.63|6062.63|6062.53|6062.53|6062.63|6062.63|6060.23|6060.23|0
1653552600000|2022-05-26 08:10:00|6063.1|6063.1|6061.6|6061.6|6063.45|6063.45|6060.81|6060.81|0
1653552900000|2022-05-26 08:15:00|6062.09|6062.09|6062.35|6062.35|6064.5|6064.5|6060.87|6060.87|0
1653553200000|2022-05-26 08:20:00|6062|6062|6063.53|6063.53|6063.53|6063.53|6061.04|6061.04|0
1653553500000|2022-05-26 08:25:00|6064.09|6064.09|6066.36|6066.36|6067.05|6067.05|6064.09|6064.09|0
1653553800000|2022-05-26 08:30:00|6066.65|6066.65|6066.44|6066.44|6068.35|6068.35|6064.62|6064.62|0
1653554100000|2022-05-26 08:35:00|6065.72|6065.72|6059.06|6059.06|6065.72|6065.72|6059.06|6059.06|0
1653554400000|2022-05-26 08:40:00|6058.78|6058.78|6056.33|6056.33|6059.41|6059.41|6055.19|6055.19|0
1653554700000|2022-05-26 08:45:00|6056.14|6056.14|6056.75|6056.75|6056.75|6056.75|6054.03|6054.03|0
1653555000000|2022-05-26 08:50:00|6057.32|6057.32|6062.69|6062.69|6063.05|6063.05|6057.32|6057.32|0
1653555300000|2022-05-26 08:55:00|6062.98|6062.98|6063.64|6063.64|6066.28|6066.28|6062.98|6062.98|0
1653555600000|2022-05-26 09:00:00|6064.02|6064.02|6061.98|6061.98|6064.95|6064.95|6061.98|6061.98|0
1653555900000|2022-05-26 09:05:00|6062.93|6062.93|6062.62|6062.62|6064.29|6064.29|6062.12|6062.12|0
1653556200000|2022-05-26 09:10:00|6063.12|6063.12|6066.71|6066.71|6067.07|6067.07|6062|6062|0
1653556500000|2022-05-26 09:15:00|6066.22|6066.22|6061.26|6061.26|6067.17|6067.17|6061.26|6061.26|0
1653556800000|2022-05-26 09:20:00|6060.97|6060.97|6065.3|6065.3|6065.66|6065.66|6060.4|6060.4|0
1653557100000|2022-05-26 09:25:00|6065.87|6065.87|6064.18|6064.18|6066.77|6066.77|6064.18|6064.18|0
1653557400000|2022-05-26 09:30:00|6063.22|6063.22|6063.48|6063.48|6063.48|6063.48|6061.62|6061.62|0
1653557700000|2022-05-26 09:35:00|6062.76|6062.76|6060.66|6060.66|6062.76|6062.76|6060.66|6060.66|0
1653558000000|2022-05-26 09:40:00|6060.95|6060.95|6060.54|6060.54|6062.34|6062.34|6059.08|6059.08|0
1653558300000|2022-05-26 09:45:00|6061.99|6061.99|6065.82|6065.82|6066.45|6066.45|6061.99|6061.99|0
1653558600000|2022-05-26 09:50:00|6064.82|6064.82|6070.87|6070.87|6073.15|6073.15|6064.45|6064.45|0
1653558900000|2022-05-26 09:55:00|6070.68|6070.68|6070.63|6070.63|6071.06|6071.06|6070.63|6070.63|0
1653559200000|2022-05-26 10:00:00|6071|6071|6068.46|6068.46|6071.55|6071.55|6068.46|6068.46|0
1653559500000|2022-05-26 10:05:00|6067.89|6067.89|6065.68|6065.68|6068.86|6068.86|6065.16|6065.16|0
1653559800000|2022-05-26 10:10:00|6065.32|6065.32|6066.25|6066.25|6067.1|6067.1|6065|6065|0
1653560100000|2022-05-26 10:15:00|6065.96|6065.96|6070.92|6070.92|6070.92|6070.92|6065.32|6065.32|0
1653560400000|2022-05-26 10:20:00|6071.42|6071.42|6069.12|6069.12|6071.42|6071.42|6068.69|6068.69|0
1653560700000|2022-05-26 10:25:00|6068.76|6068.76|6065.56|6065.56|6068.76|6068.76|6065.32|6065.32|0
1653561000000|2022-05-26 10:30:00|6065.25|6065.25|6064.98|6064.98|6065.74|6065.74|6063.56|6063.56|0
1653561300000|2022-05-26 10:35:00|6065.47|6065.47|6060.51|6060.51|6066.59|6066.59|6060.51|6060.51|0
1653561600000|2022-05-26 10:40:00|6060.32|6060.32|6057.44|6057.44|6060.51|6060.51|6055.8|6055.8|0
1653561900000|2022-05-26 10:45:00|6057.06|6057.06|6059.94|6059.94|6059.94|6059.94|6055.99|6055.99|0
1653562200000|2022-05-26 10:50:00|6060.3|6060.3|6060.18|6060.18|6060.52|6060.52|6059.07|6059.07|0
1653562500000|2022-05-26 10:55:00|6059.82|6059.82|6060.66|6060.66|6062.62|6062.62|6059.13|6059.13|0
1653562800000|2022-05-26 11:00:00|6060.84|6060.84|6063.75|6063.75|6064.25|6064.25|6060.84|6060.84|0
1653563100000|2022-05-26 11:05:00|6064.47|6064.47|6066.58|6066.58|6066.58|6066.58|6064.11|6064.11|0
1653563400000|2022-05-26 11:10:00|6066.08|6066.08|6069.21|6069.21|6069.21|6069.21|6064.87|6064.87|0
1653563700000|2022-05-26 11:15:00|6068.72|6068.72|6071.24|6071.24|6071.77|6071.77|6068|6068|0
1653564000000|2022-05-26 11:20:00|6071.43|6071.43|6076.57|6076.57|6076.57|6076.57|6068.64|6068.64|0
1653564300000|2022-05-26 11:25:00|6076.89|6076.89|6078.26|6078.26|6078.75|6078.75|6073.58|6073.58|0
1653564600000|2022-05-26 11:30:00|6077.89|6077.89|6070.48|6070.48|6077.89|6077.89|6069.53|6069.53|0
1653564900000|2022-05-26 11:35:00|6069.76|6069.76|6066.83|6066.83|6070.12|6070.12|6065.72|6065.72|0
1653565200000|2022-05-26 11:40:00|6066.06|6066.06|6066.45|6066.45|6066.45|6066.45|6063.21|6063.21|0
1653565500000|2022-05-26 11:45:00|6066.09|6066.09|6065.18|6065.18|6067.67|6067.67|6064.6|6064.6|0
1653565800000|2022-05-26 11:50:00|6065.67|6065.67|6065.26|6065.26|6066.41|6066.41|6064|6064|0
1653566100000|2022-05-26 11:55:00|6064.98|6064.98|6066.71|6066.71|6067.24|6067.24|6064.98|6064.98|0
1653566400000|2022-05-26 12:00:00|6066.39|6066.39|6070.83|6070.83|6070.83|6070.83|6066.39|6066.39|0
1653566700000|2022-05-26 12:05:00|6071.15|6071.15|6073.27|6073.27|6073.27|6073.27|6069.51|6069.51|0
1653567000000|2022-05-26 12:10:00|6073.45|6073.45|6070.24|6070.24|6074.45|6074.45|6066.1|6066.1|0
1653567300000|2022-05-26 12:15:00|6069.28|6069.28|6071.58|6071.58|6071.58|6071.58|6068.93|6068.93|0
1653567600000|2022-05-26 12:20:00|6071.19|6071.19|6071.42|6071.42|6071.42|6071.42|6069.75|6069.75|0
1653567900000|2022-05-26 12:25:00|6070.78|6070.78|6072.57|6072.57|6072.57|6072.57|6069.83|6069.83|0
1653568200000|2022-05-26 12:30:00|6072.18|6072.18|6064.31|6064.31|6072.57|6072.57|6052.51|6052.51|0
1653568500000|2022-05-26 12:35:00|6065.17|6065.17|6064.85|6064.85|6065.36|6065.36|6061.57|6061.57|0
1653568800000|2022-05-26 12:40:00|6065.35|6065.35|6068.64|6068.64|6068.64|6068.64|6064.16|6064.16|0
1653569100000|2022-05-26 12:45:00|6069.35|6069.35|6071.54|6071.54|6071.61|6071.61|6069.23|6069.23|0
1653569400000|2022-05-26 12:50:00|6072.29|6072.29|6077.83|6077.83|6077.83|6077.83|6072.29|6072.29|0
1653569700000|2022-05-26 12:55:00|6077.33|6077.33|6080.09|6080.09|6080.23|6080.23|6077.33|6077.33|0
1653570000000|2022-05-26 13:00:00|6079.58|6079.58|6079.78|6079.78|6080.19|6080.19|6077.4|6077.4|0
1653570300000|2022-05-26 13:05:00|6079.14|6079.14|6075.3|6075.3|6079.14|6079.14|6073.87|6073.87|0
1653570600000|2022-05-26 13:10:00|6074.95|6074.95|6083.61|6083.61|6083.61|6083.61|6073.92|6073.92|0
1653570900000|2022-05-26 13:15:00|6082.89|6082.89|6078.03|6078.03|6082.89|6082.89|6077.38|6077.38|0
1653571200000|2022-05-26 13:20:00|6079.02|6079.02|6079.61|6079.61|6079.61|6079.61|6078.03|6078.03|0
1653571500000|2022-05-26 13:25:00|6079.33|6079.33|6082.05|6082.05|6083.75|6083.75|6078.75|6078.75|0
1653571800000|2022-05-26 13:30:00|6081.28|6081.28|6094.64|6094.64|6094.91|6094.91|6081.28|6081.28|0
1653572100000|2022-05-26 13:35:00|6095|6095|6107.23|6107.23|6112.51|6112.51|6094.64|6094.64|0
1653572400000|2022-05-26 13:40:00|6107.44|6107.44|6114.53|6114.53|6114.79|6114.79|6107.28|6107.28|0
1653572700000|2022-05-26 13:45:00|6114.21|6114.21|6114.79|6114.79|6119.65|6119.65|6113.53|6113.53|0
1653573000000|2022-05-26 13:50:00|6115.36|6115.36|6113.59|6113.59|6117.01|6117.01|6111.23|6111.23|0
1653573300000|2022-05-26 13:55:00|6112.82|6112.82|6111.69|6111.69|6112.95|6112.95|6109.47|6109.47|0
1653573600000|2022-05-26 14:00:00|6112.04|6112.04|6106.44|6106.44|6112.2|6112.2|6106.44|6106.44|0
1653573900000|2022-05-26 14:05:00|6106.15|6106.15|6106.79|6106.79|6108.78|6108.78|6105.1|6105.1|0
1653574200000|2022-05-26 14:10:00|6107.29|6107.29|6115.21|6115.21|6115.4|6115.4|6106.47|6106.47|0
1653574500000|2022-05-26 14:15:00|6115.02|6115.02|6122.22|6122.22|6123|6123|6115.02|6115.02|0
1653574800000|2022-05-26 14:20:00|6124.49|6124.49|6123.9|6123.9|6124.67|6124.67|6121.84|6121.84|0
1653575100000|2022-05-26 14:25:00|6123.19|6123.19|6124.97|6124.97|6125.74|6125.74|6122.64|6122.64|0
1653575400000|2022-05-26 14:30:00|6125.86|6125.86|6129.99|6129.99|6130.92|6130.92|6125.19|6125.19|0
1653575700000|2022-05-26 14:35:00|6130.37|6130.37|6131.18|6131.18|6132.05|6132.05|6129.13|6129.13|0
1653576000000|2022-05-26 14:40:00|6131.67|6131.67|6132.16|6132.16|6133.58|6133.58|6130.39|6130.39|0
1653576300000|2022-05-26 14:45:00|6131.87|6131.87|6129.72|6129.72|6131.87|6131.87|6129.01|6129.01|0
1653576600000|2022-05-26 14:50:00|6129.37|6129.37|6134.41|6134.41|6134.41|6134.41|6129.37|6129.37|0
1653576900000|2022-05-26 14:55:00|6134.91|6134.91|6136.71|6136.71|6137.49|6137.49|6133.78|6133.78|0
1653577200000|2022-05-26 15:00:00|6136.32|6136.32|6139.44|6139.44|6140.29|6140.29|6134.44|6134.44|0
1653577500000|2022-05-26 15:05:00|6139.76|6139.76|6139.45|6139.45|6140.62|6140.62|6135.78|6135.78|0
1653577800000|2022-05-26 15:10:00|6139.1|6139.1|6141.63|6141.63|6142.5|6142.5|6138.06|6138.06|0
1653578100000|2022-05-26 15:15:00|6142.12|6142.12|6152.76|6152.76|6153.26|6153.26|6141.8|6141.8|0
1653578400000|2022-05-26 15:20:00|6152.4|6152.4|6155.36|6155.36|6157.52|6157.52|6152.04|6152.04|0
1653578700000|2022-05-26 15:25:00|6154.98|6154.98|6154.54|6154.54|6157.66|6157.66|6150|6150|0
1653635700000|2022-05-27 07:15:00|6161.3|6161.3|6155.55|6155.55|6161.3|6161.3|6152.61|6152.61|0
1653636000000|2022-05-27 07:20:00|6154.79|6154.79|6140.43|6140.43|6154.79|6154.79|6137.77|6137.77|0
1653636300000|2022-05-27 07:25:00|6140.07|6140.07|6141.91|6141.91|6146.19|6146.19|6137.91|6137.91|0
1653636600000|2022-05-27 07:30:00|6141.55|6141.55|6138.44|6138.44|6144.28|6144.28|6138.44|6138.44|0
1653636900000|2022-05-27 07:35:00|6138.06|6138.06|6145.91|6145.91|6146.86|6146.86|6137.67|6137.67|0
1653637200000|2022-05-27 07:40:00|6146.76|6146.76|6144.6|6144.6|6150.67|6150.67|6144.6|6144.6|0
1653637500000|2022-05-27 07:45:00|6143.89|6143.89|6140.18|6140.18|6144.88|6144.88|6138.69|6138.69|0
1653637800000|2022-05-27 07:50:00|6139.8|6139.8|6150.42|6150.42|6151.43|6151.43|6138.56|6138.56|0
1653638100000|2022-05-27 07:55:00|6151.41|6151.41|6148.71|6148.71|6151.41|6151.41|6146.83|6146.83|0
1653638400000|2022-05-27 08:00:00|6149.03|6149.03|6151.16|6151.16|6151.47|6151.47|6147.19|6147.19|0
1653638700000|2022-05-27 08:05:00|6150.8|6150.8|6158.32|6158.32|6159.32|6159.32|6150.47|6150.47|0
1653639000000|2022-05-27 08:10:00|6159.39|6159.39|6154.9|6154.9|6159.39|6159.39|6154.02|6154.02|0
1653639300000|2022-05-27 08:15:00|6154.71|6154.71|6159.09|6159.09|6159.09|6159.09|6154.71|6154.71|0
1653639600000|2022-05-27 08:20:00|6159.37|6159.37|6173.47|6173.47|6173.47|6173.47|6159.37|6159.37|0
1653639900000|2022-05-27 08:25:00|6171.94|6171.94|6176.13|6176.13|6179.2|6179.2|6171.54|6171.54|0
1653640200000|2022-05-27 08:30:00|6176.77|6176.77|6181.17|6181.17|6181.17|6181.17|6176.13|6176.13|0
1653640500000|2022-05-27 08:35:00|6181.35|6181.35|6178.18|6178.18|6184.48|6184.48|6178.18|6178.18|0
1653640800000|2022-05-27 08:40:00|6177.46|6177.46|6177.78|6177.78|6178.02|6178.02|6176.03|6176.03|0
1653641100000|2022-05-27 08:45:00|6177.28|6177.28|6178.45|6178.45|6181.03|6181.03|6177.28|6177.28|0
1653641400000|2022-05-27 08:50:00|6177.69|6177.69|6181.3|6181.3|6181.3|6181.3|6174.91|6174.91|0
1653641700000|2022-05-27 08:55:00|6181.59|6181.59|6180.04|6180.04|6182.73|6182.73|6178.07|6178.07|0
1653642000000|2022-05-27 09:00:00|6180.23|6180.23|6167.35|6167.35|6180.23|6180.23|6167.35|6167.35|0
1653642300000|2022-05-27 09:05:00|6166.35|6166.35|6166.08|6166.08|6167.71|6167.71|6163.15|6163.15|0
1653642600000|2022-05-27 09:10:00|6166.44|6166.44|6163.59|6163.59|6167.43|6167.43|6163.59|6163.59|0
1653642900000|2022-05-27 09:15:00|6163.38|6163.38|6164.34|6164.34|6164.72|6164.72|6162.5|6162.5|0
1653643200000|2022-05-27 09:20:00|6163.97|6163.97|6163.79|6163.79|6164.29|6164.29|6161.7|6161.7|0
1653643500000|2022-05-27 09:25:00|6163.61|6163.61|6172.73|6172.73|6173.37|6173.37|6163.42|6163.42|0
1653643800000|2022-05-27 09:30:00|6174.26|6174.26|6177.67|6177.67|6178.45|6178.45|6174.26|6174.26|0
1653644100000|2022-05-27 09:35:00|6178.17|6178.17|6176.58|6176.58|6180.64|6180.64|6176.58|6176.58|0
1653644400000|2022-05-27 09:40:00|6176.96|6176.96|6182.8|6182.8|6184.49|6184.49|6176.44|6176.44|0
1653644700000|2022-05-27 09:45:00|6183.18|6183.18|6199.14|6199.14|6199.14|6199.14|6183.18|6183.18|0
1653645000000|2022-05-27 09:50:00|6198.76|6198.76|6199.4|6199.4|6201.49|6201.49|6197.12|6197.12|0
1653645300000|2022-05-27 09:55:00|6199.12|6199.12|6190.84|6190.84|6200.84|6200.84|6190.84|6190.84|0
1653645600000|2022-05-27 10:00:00|6190.65|6190.65|6186.46|6186.46|6190.65|6190.65|6186.4|6186.4|0
1653645900000|2022-05-27 10:05:00|6186.08|6186.08|6186.28|6186.28|6187.78|6187.78|6184.98|6184.98|0
1653646200000|2022-05-27 10:10:00|6185.78|6185.78|6186.48|6186.48|6187.2|6187.2|6185.07|6185.07|0
1653646500000|2022-05-27 10:15:00|6186.13|6186.13|6186.27|6186.27|6186.39|6186.39|6184.7|6184.7|0
1653646800000|2022-05-27 10:20:00|6185.91|6185.91|6191.13|6191.13|6191.13|6191.13|6184.91|6184.91|0
1653647100000|2022-05-27 10:25:00|6191.88|6191.88|6198.72|6198.72|6199.08|6199.08|6191.88|6191.88|0
1653647400000|2022-05-27 10:30:00|6197.95|6197.95|6197.07|6197.07|6199.52|6199.52|6196.79|6196.79|0
1653647700000|2022-05-27 10:35:00|6196.88|6196.88|6198.22|6198.22|6199.22|6199.22|6196.6|6196.6|0
1653648000000|2022-05-27 10:40:00|6198.54|6198.54|6201.76|6201.76|6201.76|6201.76|6197.98|6197.98|0
1653648300000|2022-05-27 10:45:00|6201.95|6201.95|6206.75|6206.75|6207.04|6207.04|6200.54|6200.54|0
1653648600000|2022-05-27 10:50:00|6207.25|6207.25|6210.57|6210.57|6210.57|6210.57|6206.39|6206.39|0
1653648900000|2022-05-27 10:55:00|6210.76|6210.76|6211.21|6211.21|6212.7|6212.7|6209.76|6209.76|0
1653649200000|2022-05-27 11:00:00|6210.57|6210.57|6209.86|6209.86|6210.57|6210.57|6209.01|6209.01|0
1653649500000|2022-05-27 11:05:00|6210.24|6210.24|6208.89|6208.89|6210.24|6210.24|6207.68|6207.68|0
1653649800000|2022-05-27 11:10:00|6208.6|6208.6|6213.42|6213.42|6213.61|6213.61|6208.6|6208.6|0
1653650100000|2022-05-27 11:15:00|6213.8|6213.8|6215.54|6215.54|6215.54|6215.54|6213.42|6213.42|0
1653650400000|2022-05-27 11:20:00|6215.16|6215.16|6217.03|6217.03|6218.27|6218.27|6214.69|6214.69|0
1653650700000|2022-05-27 11:25:00|6217.67|6217.67|6221.97|6221.97|6222.76|6222.76|6217.67|6217.67|0
1653651000000|2022-05-27 11:30:00|6222.26|6222.26|6215.17|6215.17|6222.9|6222.9|6215.17|6215.17|0
1653651300000|2022-05-27 11:35:00|6214.98|6214.98|6208.7|6208.7|6214.98|6214.98|6208.44|6208.44|0
1653651600000|2022-05-27 11:40:00|6209.08|6209.08|6208.97|6208.97|6210.43|6210.43|6208.92|6208.92|0
1653651900000|2022-05-27 11:45:00|6209.46|6209.46|6209.38|6209.38|6210.26|6210.26|6208.19|6208.19|0
1653652200000|2022-05-27 11:50:00|6209.1|6209.1|6202.88|6202.88|6209.1|6209.1|6202.24|6202.24|0
1653652500000|2022-05-27 11:55:00|6202.38|6202.38|6208.07|6208.07|6208.32|6208.32|6202.38|6202.38|0
1653652800000|2022-05-27 12:00:00|6208.57|6208.57|6208.89|6208.89|6210.48|6210.48|6208.57|6208.57|0
1653653100000|2022-05-27 12:05:00|6208.6|6208.6|6206.1|6206.1|6208.6|6208.6|6203.96|6203.96|0
1653653400000|2022-05-27 12:10:00|6206.45|6206.45|6206.01|6206.01|6208.89|6208.89|6205.74|6205.74|0
1653653700000|2022-05-27 12:15:00|6206.65|6206.65|6205.29|6205.29|6207.53|6207.53|6204.71|6204.71|0
1653654000000|2022-05-27 12:20:00|6205.1|6205.1|6209.53|6209.53|6209.91|6209.91|6203.05|6203.05|0
1653654300000|2022-05-27 12:25:00|6209.72|6209.72|6209.31|6209.31|6210.71|6210.71|6207.75|6207.75|0
1653654600000|2022-05-27 12:30:00|6208.32|6208.32|6209.74|6209.74|6217.75|6217.75|6206.27|6206.27|0
1653654900000|2022-05-27 12:35:00|6210.06|6210.06|6217.64|6217.64|6217.64|6217.64|6210.06|6210.06|0
1653655200000|2022-05-27 12:40:00|6217.07|6217.07|6216.72|6216.72|6217.64|6217.64|6215.09|6215.09|0
1653655500000|2022-05-27 12:45:00|6216.34|6216.34|6231.01|6231.01|6231.72|6231.72|6216.15|6216.15|0
1653655800000|2022-05-27 12:50:00|6231.77|6231.77|6228.53|6228.53|6233.97|6233.97|6228.5|6228.5|0
1653656100000|2022-05-27 12:55:00|6228.91|6228.91|6229.39|6229.39|6230.26|6230.26|6228.03|6228.03|0
1653656400000|2022-05-27 13:00:00|6230.35|6230.35|6233.04|6233.04|6234.34|6234.34|6230.03|6230.03|0
1653656700000|2022-05-27 13:05:00|6233.4|6233.4|6231.76|6231.76|6233.45|6233.45|6229.94|6229.94|0
1653657000000|2022-05-27 13:10:00|6231.27|6231.27|6229.27|6229.27|6232.26|6232.26|6229.27|6229.27|0
1653657300000|2022-05-27 13:15:00|6229.09|6229.09|6224.67|6224.67|6229.09|6229.09|6223.81|6223.81|0
1653657600000|2022-05-27 13:20:00|6225.17|6225.17|6226.24|6226.24|6226.86|6226.86|6224.79|6224.79|0
1653657900000|2022-05-27 13:25:00|6226.73|6226.73|6223.71|6223.71|6227.5|6227.5|6223.71|6223.71|0
1653658200000|2022-05-27 13:30:00|6223.42|6223.42|6229.34|6229.34|6233.92|6233.92|6223.42|6223.42|0
1653658500000|2022-05-27 13:35:00|6230.05|6230.05|6231.49|6231.49|6232.55|6232.55|6228.87|6228.87|0
1653658800000|2022-05-27 13:40:00|6232.98|6232.98|6232.18|6232.18|6236.31|6236.31|6231.47|6231.47|0
1653659100000|2022-05-27 13:45:00|6231.86|6231.86|6230.91|6230.91|6237.43|6237.43|6230.91|6230.91|0
1653659400000|2022-05-27 13:50:00|6231.47|6231.47|6231.43|6231.43|6232.4|6232.4|6227.65|6227.65|0
1653659700000|2022-05-27 13:55:00|6231.75|6231.75|6238.31|6238.31|6238.31|6238.31|6231|6231|0
1653660000000|2022-05-27 14:00:00|6237.6|6237.6|6231.85|6231.85|6237.6|6237.6|6230.53|6230.53|0
1653660300000|2022-05-27 14:05:00|6232.17|6232.17|6221.14|6221.14|6232.17|6232.17|6221.14|6221.14|0
1653660600000|2022-05-27 14:10:00|6220.93|6220.93|6220.33|6220.33|6222.16|6222.16|6217.81|6217.81|0
1653660900000|2022-05-27 14:15:00|6220.7|6220.7|6222.41|6222.41|6223.12|6223.12|6220.7|6220.7|0
1653661200000|2022-05-27 14:20:00|6222.09|6222.09|6225|6225|6225.71|6225.71|6221.43|6221.43|0
1653661500000|2022-05-27 14:25:00|6225.38|6225.38|6219.31|6219.31|6226.71|6226.71|6219.31|6219.31|0
1653661800000|2022-05-27 14:30:00|6219.12|6219.12|6225.81|6225.81|6227.24|6227.24|6219.08|6219.08|0
1653662100000|2022-05-27 14:35:00|6226.19|6226.19|6225.28|6225.28|6228.09|6228.09|6224.45|6224.45|0
1653662400000|2022-05-27 14:40:00|6224.93|6224.93|6223.09|6223.09|6226.43|6226.43|6222.1|6222.1|0
1653662700000|2022-05-27 14:45:00|6222.8|6222.8|6222.67|6222.67|6225.08|6225.08|6220.69|6220.69|0
1653663000000|2022-05-27 14:50:00|6223.03|6223.03|6226.58|6226.58|6227.88|6227.88|6222.71|6222.71|0
1653663300000|2022-05-27 14:55:00|6226.87|6226.87|6224.88|6224.88|6227.81|6227.81|6224.11|6224.11|0
1653663600000|2022-05-27 15:00:00|6225.24|6225.24|6225.28|6225.28|6226.95|6226.95|6222.7|6222.7|0
1653663900000|2022-05-27 15:05:00|6224.92|6224.92|6228.85|6228.85|6229.71|6229.71|6224.22|6224.22|0
1653664200000|2022-05-27 15:10:00|6229.56|6229.56|6228.65|6228.65|6230.97|6230.97|6226.47|6226.47|0
1653664500000|2022-05-27 15:15:00|6228.93|6228.93|6229.82|6229.82|6231.93|6231.93|6228.65|6228.65|0
1653664800000|2022-05-27 15:20:00|6230.14|6230.14|6229.98|6229.98|6230.96|6230.96|6228.29|6228.29|0
1653665100000|2022-05-27 15:25:00|6229.77|6229.77|6226.65|6226.65|6230.51|6230.51|6223.26|6223.26|0
1653894900000|2022-05-30 07:15:00|6275.42|6275.42|6278.86|6278.86|6278.86|6278.86|6267.21|6267.21|0
1653895200000|2022-05-30 07:20:00|6278.22|6278.22|6284.92|6284.92|6290.1|6290.1|6278.22|6278.22|0
1653895500000|2022-05-30 07:25:00|6284.71|6284.71|6284.84|6284.84|6286.63|6286.63|6273.78|6273.78|0
1653895800000|2022-05-30 07:30:00|6285.33|6285.33|6289.72|6289.72|6290.04|6290.04|6284.84|6284.84|0
1653896100000|2022-05-30 07:35:00|6290.09|6290.09|6291.99|6291.99|6294.92|6294.92|6286.43|6286.43|0
1653896400000|2022-05-30 07:40:00|6291.28|6291.28|6292.7|6292.7|6294.91|6294.91|6291.28|6291.28|0
1653896700000|2022-05-30 07:45:00|6292.99|6292.99|6282.2|6282.2|6292.99|6292.99|6281.24|6281.24|0
1653897000000|2022-05-30 07:50:00|6282.77|6282.77|6289|6289|6290.75|6290.75|6282.77|6282.77|0
1653897300000|2022-05-30 07:55:00|6289.43|6289.43|6294.11|6294.11|6295.11|6295.11|6288.46|6288.46|0
1653897600000|2022-05-30 08:00:00|6293.82|6293.82|6300.97|6300.97|6300.97|6300.97|6293.32|6293.32|0
1653897900000|2022-05-30 08:05:00|6301.29|6301.29|6309.74|6309.74|6311.75|6311.75|6301.29|6301.29|0
1653898200000|2022-05-30 08:10:00|6307.83|6307.83|6302.34|6302.34|6307.83|6307.83|6300.88|6300.88|0
1653898500000|2022-05-30 08:15:00|6303.49|6303.49|6297.31|6297.31|6304.42|6304.42|6297.31|6297.31|0
1653898800000|2022-05-30 08:20:00|6296.59|6296.59|6300.84|6300.84|6303.39|6303.39|6296.59|6296.59|0
1653899100000|2022-05-30 08:25:00|6301.4|6301.4|6308.32|6308.32|6310.74|6310.74|6301.4|6301.4|0
1653899400000|2022-05-30 08:30:00|6307.75|6307.75|6307.37|6307.37|6308.32|6308.32|6304.04|6304.04|0
1653899700000|2022-05-30 08:35:00|6305.88|6305.88|6299.52|6299.52|6308.88|6308.88|6299.52|6299.52|0
1653900000000|2022-05-30 08:40:00|6299.88|6299.88|6298.17|6298.17|6299.88|6299.88|6295.89|6295.89|0
1653900300000|2022-05-30 08:45:00|6297.85|6297.85|6293.45|6293.45|6298.43|6298.43|6292.95|6292.95|0
1653900600000|2022-05-30 08:50:00|6293.26|6293.26|6293.07|6293.07|6293.26|6293.26|6289.55|6289.55|0
1653900900000|2022-05-30 08:55:00|6292.57|6292.57|6298.79|6298.79|6300.63|6300.63|6292.57|6292.57|0
1653901200000|2022-05-30 09:00:00|6298.58|6298.58|6297.48|6297.48|6298.58|6298.58|6295.48|6295.48|0
1653901500000|2022-05-30 09:05:00|6297.29|6297.29|6284.89|6284.89|6297.29|6297.29|6284.28|6284.28|0
1653901800000|2022-05-30 09:10:00|6285.08|6285.08|6290.66|6290.66|6292.38|6292.38|6284.89|6284.89|0
1653902100000|2022-05-30 09:15:00|6290.84|6290.84|6289.34|6289.34|6292.53|6292.53|6286.07|6286.07|0
1653902400000|2022-05-30 09:20:00|6288.35|6288.35|6292.97|6292.97|6293.33|6293.33|6288.35|6288.35|0
1653902700000|2022-05-30 09:25:00|6294.5|6294.5|6300.95|6300.95|6301.89|6301.89|6294.5|6294.5|0
1653903000000|2022-05-30 09:30:00|6300.76|6300.76|6293.02|6293.02|6301.07|6301.07|6292.83|6292.83|0
1653903300000|2022-05-30 09:35:00|6293.52|6293.52|6291.67|6291.67|6294.51|6294.51|6291.67|6291.67|0
1653903600000|2022-05-30 09:40:00|6292.17|6292.17|6286.28|6286.28|6292.77|6292.77|6285.64|6285.64|0
1653903900000|2022-05-30 09:45:00|6286.64|6286.64|6284.05|6284.05|6287.45|6287.45|6283.73|6283.73|0
1653904200000|2022-05-30 09:50:00|6284.41|6284.41|6287.49|6287.49|6289.75|6289.75|6284.41|6284.41|0
1653904500000|2022-05-30 09:55:00|6288.26|6288.26|6288.95|6288.95|6289.23|6289.23|6287.38|6287.38|0
1653904800000|2022-05-30 10:00:00|6289.27|6289.27|6291.38|6291.38|6291.38|6291.38|6287.24|6287.24|0
1653905100000|2022-05-30 10:05:00|6291.73|6291.73|6291.51|6291.51|6294|6294|6291.25|6291.25|0
1653905400000|2022-05-30 10:10:00|6293.04|6293.04|6290.68|6290.68|6293.04|6293.04|6288.71|6288.71|0
1653905700000|2022-05-30 10:15:00|6291.17|6291.17|6290.94|6290.94|6291.65|6291.65|6288.67|6288.67|0
1653906000000|2022-05-30 10:20:00|6291.43|6291.43|6292.77|6292.77|6292.77|6292.77|6289.24|6289.24|0
1653906300000|2022-05-30 10:25:00|6292.28|6292.28|6287.46|6287.46|6292.28|6292.28|6287.28|6287.28|0
1653906600000|2022-05-30 10:30:00|6287.11|6287.11|6289.17|6289.17|6289.17|6289.17|6286|6286|0
1653906900000|2022-05-30 10:35:00|6288.68|6288.68|6282.36|6282.36|6288.68|6288.68|6282.36|6282.36|0
1653907200000|2022-05-30 10:40:00|6281.29|6281.29|6273.73|6273.73|6281.29|6281.29|6273.73|6273.73|0
1653907500000|2022-05-30 10:45:00|6272.66|6272.66|6270.32|6270.32|6272.66|6272.66|6269.47|6269.47|0
1653907800000|2022-05-30 10:50:00|6270.64|6270.64|6267.11|6267.11|6271.95|6271.95|6264.25|6264.25|0
1653908100000|2022-05-30 10:55:00|6266.47|6266.47|6269.45|6269.45|6269.45|6269.45|6265|6265|0
1653908400000|2022-05-30 11:00:00|6269.09|6269.09|6272.29|6272.29|6273.21|6273.21|6268.9|6268.9|0
1653908700000|2022-05-30 11:05:00|6271.93|6271.93|6279.31|6279.31|6279.5|6279.5|6270.3|6270.3|0
1653909000000|2022-05-30 11:10:00|6279.95|6279.95|6282.63|6282.63|6283.27|6283.27|6279.95|6279.95|0
1653909300000|2022-05-30 11:15:00|6282.13|6282.13|6278.79|6278.79|6282.13|6282.13|6278.79|6278.79|0
1653909600000|2022-05-30 11:20:00|6278.22|6278.22|6277.62|6277.62|6278.61|6278.61|6276.58|6276.58|0
1653909900000|2022-05-30 11:25:00|6276.62|6276.62|6277.29|6277.29|6279.74|6279.74|6276.41|6276.41|0
1653910200000|2022-05-30 11:30:00|6276.97|6276.97|6273.99|6273.99|6276.97|6276.97|6273.71|6273.71|0
1653910500000|2022-05-30 11:35:00|6274.28|6274.28|6273.71|6273.71|6276.65|6276.65|6271.16|6271.16|0
1653910800000|2022-05-30 11:40:00|6273.39|6273.39|6271.62|6271.62|6273.57|6273.57|6271.24|6271.24|0
1653911100000|2022-05-30 11:45:00|6270.98|6270.98|6270.9|6270.9|6270.98|6270.98|6268.75|6268.75|0
1653911400000|2022-05-30 11:50:00|6271.28|6271.28|6275.54|6275.54|6275.54|6275.54|6271.28|6271.28|0
1653911700000|2022-05-30 11:55:00|6276.04|6276.04|6276.28|6276.28|6276.63|6276.63|6275.66|6275.66|0
1653912000000|2022-05-30 12:00:00|6276.91|6276.91|6275.08|6275.08|6277.38|6277.38|6275.08|6275.08|0
1653912300000|2022-05-30 12:05:00|6274.59|6274.59|6271.83|6271.83|6274.59|6274.59|6271.83|6271.83|0
1653912600000|2022-05-30 12:10:00|6272.11|6272.11|6267.57|6267.57|6272.11|6272.11|6267.57|6267.57|0
1653912900000|2022-05-30 12:15:00|6267.38|6267.38|6268.52|6268.52|6268.52|6268.52|6267.38|6267.38|0
1653913200000|2022-05-30 12:20:00|6269.48|6269.48|6265.95|6265.95|6269.69|6269.69|6265.77|6265.77|0
1653913500000|2022-05-30 12:25:00|6265.32|6265.32|6262.99|6262.99|6265.5|6265.5|6261.17|6261.17|0
1653913800000|2022-05-30 12:30:00|6263.7|6263.7|6265.01|6265.01|6265.58|6265.58|6262.82|6262.82|0
1653914100000|2022-05-30 12:35:00|6265.3|6265.3|6260.91|6260.91|6265.94|6265.94|6260.91|6260.91|0
1653914400000|2022-05-30 12:40:00|6261.27|6261.27|6267.05|6267.05|6267.08|6267.08|6261.27|6261.27|0
1653914700000|2022-05-30 12:45:00|6267.24|6267.24|6275.21|6275.21|6275.21|6275.21|6267.05|6267.05|0
1653915000000|2022-05-30 12:50:00|6274.49|6274.49|6276.19|6276.19|6276.19|6276.19|6272.55|6272.55|0
1653915300000|2022-05-30 12:55:00|6275.55|6275.55|6276|6276|6276.49|6276.49|6274.57|6274.57|0
1653915600000|2022-05-30 13:00:00|6276.99|6276.99|6281.2|6281.2|6281.88|6281.88|6276.46|6276.46|0
1653915900000|2022-05-30 13:05:00|6280.84|6280.84|6278.95|6278.95|6282.07|6282.07|6278.26|6278.26|0
1653916200000|2022-05-30 13:10:00|6279.27|6279.27|6278.67|6278.67|6280.93|6280.93|6278.06|6278.06|0
1653916500000|2022-05-30 13:15:00|6279.17|6279.17|6279.2|6279.2|6281.59|6281.59|6277.68|6277.68|0
1653916800000|2022-05-30 13:20:00|6279.02|6279.02|6277.85|6277.85|6279.02|6279.02|6275.31|6275.31|0
1653917100000|2022-05-30 13:25:00|6277.56|6277.56|6282.57|6282.57|6282.57|6282.57|6277.56|6277.56|0
1653917400000|2022-05-30 13:30:00|6282.21|6282.21|6279.68|6279.68|6282.21|6282.21|6276.68|6276.68|0
1653917700000|2022-05-30 13:35:00|6280|6280|6277.24|6277.24|6283.61|6283.61|6276.92|6276.92|0
1653918000000|2022-05-30 13:40:00|6277.43|6277.43|6284.73|6284.73|6287.39|6287.39|6277.11|6277.11|0
1653918300000|2022-05-30 13:45:00|6285.22|6285.22|6287.65|6287.65|6287.84|6287.84|6283.24|6283.24|0
1653918600000|2022-05-30 13:50:00|6289.17|6289.17|6285.57|6285.57|6290.32|6290.32|6284.38|6284.38|0
1653918900000|2022-05-30 13:55:00|6286.07|6286.07|6289.3|6289.3|6289.93|6289.93|6285.86|6285.86|0
1653919200000|2022-05-30 14:00:00|6290.01|6290.01|6291.96|6291.96|6291.96|6291.96|6288.14|6288.14|0
1653919500000|2022-05-30 14:05:00|6291.33|6291.33|6285.64|6285.64|6292.13|6292.13|6285.64|6285.64|0
1653919800000|2022-05-30 14:10:00|6285.95|6285.95|6291.92|6291.92|6291.92|6291.92|6285.95|6285.95|0
1653920100000|2022-05-30 14:15:00|6290.93|6290.93|6293.1|6293.1|6294.1|6294.1|6289.18|6289.18|0
1653920400000|2022-05-30 14:20:00|6292.74|6292.74|6293.01|6293.01|6294.92|6294.92|6291.53|6291.53|0
1653920700000|2022-05-30 14:25:00|6293.37|6293.37|6290.69|6290.69|6294.65|6294.65|6290.52|6290.52|0
1653921000000|2022-05-30 14:30:00|6291.01|6291.01|6295.2|6295.2|6295.56|6295.56|6290.32|6290.32|0
1653921300000|2022-05-30 14:35:00|6294.44|6294.44|6292.57|6292.57|6294.44|6294.44|6291.25|6291.25|0
1653921600000|2022-05-30 14:40:00|6293.34|6293.34|6294.43|6294.43|6296.68|6296.68|6292.63|6292.63|0
1653921900000|2022-05-30 14:45:00|6294.72|6294.72|6296.91|6296.91|6296.91|6296.91|6291.82|6291.82|0
1653922200000|2022-05-30 14:50:00|6296.15|6296.15|6302.09|6302.09|6302.09|6302.09|6296.08|6296.08|0
1653922500000|2022-05-30 14:55:00|6302.45|6302.45|6305.13|6305.13|6305.49|6305.49|6300.64|6300.64|0
1653922800000|2022-05-30 15:00:00|6305.9|6305.9|6297.41|6297.41|6305.9|6305.9|6297.41|6297.41|0
1653923100000|2022-05-30 15:05:00|6297.13|6297.13|6295.32|6295.32|6298.44|6298.44|6291.27|6291.27|0
1653923400000|2022-05-30 15:10:00|6295.68|6295.68|6294.29|6294.29|6295.72|6295.72|6293.33|6293.33|0
1653923700000|2022-05-30 15:15:00|6293.8|6293.8|6295.12|6295.12|6295.43|6295.43|6292.82|6292.82|0
1653924000000|2022-05-30 15:20:00|6294.8|6294.8|6301.02|6301.02|6302.66|6302.66|6294.1|6294.1|0
1653924300000|2022-05-30 15:25:00|6302.02|6302.02|6299.17|6299.17|6304.26|6304.26|6299.17|6299.17|0
1653981300000|2022-05-31 07:15:00|6222.33|6222.33|6221.24|6221.24|6229.41|6229.41|6217.87|6217.87|0
1653981600000|2022-05-31 07:20:00|6220.17|6220.17|6205.75|6205.75|6220.17|6220.17|6204.29|6204.29|0
1653981900000|2022-05-31 07:25:00|6205.94|6205.94|6212.28|6212.28|6212.28|6212.28|6204.12|6204.12|0
1653982200000|2022-05-31 07:30:00|6211.9|6211.9|6221.48|6221.48|6221.48|6221.48|6209.62|6209.62|0
1653982500000|2022-05-31 07:35:00|6219.89|6219.89|6219.65|6219.65|6221.75|6221.75|6217.49|6217.49|0
1653982800000|2022-05-31 07:40:00|6220.42|6220.42|6219.83|6219.83|6220.42|6220.42|6215.82|6215.82|0
1653983100000|2022-05-31 07:45:00|6218.84|6218.84|6229.52|6229.52|6230.02|6230.02|6218.84|6218.84|0
1653983400000|2022-05-31 07:50:00|6229.03|6229.03|6226.59|6226.59|6229.78|6229.78|6226.09|6226.09|0
1653983700000|2022-05-31 07:55:00|6226.09|6226.09|6227.42|6227.42|6230.74|6230.74|6225.39|6225.39|0
1653984000000|2022-05-31 08:00:00|6228.91|6228.91|6238.81|6238.81|6238.81|6238.81|6228.91|6228.91|0
1653984300000|2022-05-31 08:05:00|6238.99|6238.99|6244.7|6244.7|6248.04|6248.04|6238.99|6238.99|0
1653984600000|2022-05-31 08:10:00|6242.72|6242.72|6246.54|6246.54|6246.54|6246.54|6240.62|6240.62|0
1653984900000|2022-05-31 08:15:00|6245.9|6245.9|6248.5|6248.5|6252.12|6252.12|6245.9|6245.9|0
1653985200000|2022-05-31 08:20:00|6248.13|6248.13|6244.78|6244.78|6249.9|6249.9|6244.78|6244.78|0
1653985500000|2022-05-31 08:25:00|6245.06|6245.06|6244.46|6244.46|6246.83|6246.83|6243.46|6243.46|0
1653985800000|2022-05-31 08:30:00|6244.85|6244.85|6248.1|6248.1|6248.1|6248.1|6243.89|6243.89|0
1653986100000|2022-05-31 08:35:00|6248.6|6248.6|6243.67|6243.67|6248.6|6248.6|6241.67|6241.67|0
1653986400000|2022-05-31 08:40:00|6244.52|6244.52|6252.36|6252.36|6252.36|6252.36|6244.24|6244.24|0
1653986700000|2022-05-31 08:45:00|6252.86|6252.86|6250.28|6250.28|6252.86|6252.86|6249.28|6249.28|0
1653987000000|2022-05-31 08:50:00|6249.32|6249.32|6250.96|6250.96|6250.96|6250.96|6247.97|6247.97|0
1653987300000|2022-05-31 08:55:00|6251.28|6251.28|6251.03|6251.03|6252.07|6252.07|6249.27|6249.27|0
1653987600000|2022-05-31 09:00:00|6250.53|6250.53|6237.35|6237.35|6250.53|6250.53|6236.37|6236.37|0
1653987900000|2022-05-31 09:05:00|6237.7|6237.7|6230.13|6230.13|6237.7|6237.7|6230.13|6230.13|0
1653988200000|2022-05-31 09:10:00|6230.51|6230.51|6225.13|6225.13|6230.51|6230.51|6224.57|6224.57|0
1653988500000|2022-05-31 09:15:00|6225.62|6225.62|6227.31|6227.31|6228.42|6228.42|6224.63|6224.63|0
1653988800000|2022-05-31 09:20:00|6225.4|6225.4|6225.1|6225.1|6230.16|6230.16|6225.08|6225.08|0
1653989100000|2022-05-31 09:25:00|6224.61|6224.61|6232.4|6232.4|6232.4|6232.4|6224.61|6224.61|0
1653989400000|2022-05-31 09:30:00|6232.04|6232.04|6228.53|6228.53|6233.31|6233.31|6228.53|6228.53|0
1653989700000|2022-05-31 09:35:00|6228.34|6228.34|6211.48|6211.48|6228.34|6228.34|6210.63|6210.63|0
1653990000000|2022-05-31 09:40:00|6211.84|6211.84|6209.04|6209.04|6212.97|6212.97|6204.92|6204.92|0
1653990300000|2022-05-31 09:45:00|6208.4|6208.4|6211.2|6211.2|6215.94|6215.94|6208.09|6208.09|0
1653990600000|2022-05-31 09:50:00|6211.7|6211.7|6209.78|6209.78|6212.08|6212.08|6206.8|6206.8|0
1653990900000|2022-05-31 09:55:00|6209.97|6209.97|6213.29|6213.29|6215.36|6215.36|6209.97|6209.97|0
1653991200000|2022-05-31 10:00:00|6212.93|6212.93|6209.97|6209.97|6213.07|6213.07|6209.97|6209.97|0
1653991500000|2022-05-31 10:05:00|6210.29|6210.29|6208.32|6208.32|6210.29|6210.29|6206.41|6206.41|0
1653991800000|2022-05-31 10:10:00|6207.96|6207.96|6206.43|6206.43|6210.47|6210.47|6206.43|6206.43|0
1653992100000|2022-05-31 10:15:00|6206.12|6206.12|6208.48|6208.48|6209.08|6209.08|6206.12|6206.12|0
1653992400000|2022-05-31 10:20:00|6208.66|6208.66|6207.05|6207.05|6208.66|6208.66|6205.79|6205.79|0
1653992700000|2022-05-31 10:25:00|6207.55|6207.55|6209.02|6209.02|6211.41|6211.41|6207.55|6207.55|0
1653993000000|2022-05-31 10:30:00|6209.59|6209.59|6214.23|6214.23|6214.23|6214.23|6207.45|6207.45|0
1653993300000|2022-05-31 10:35:00|6214.11|6214.11|6213.55|6213.55|6215.5|6215.5|6213.1|6213.1|0
1653993600000|2022-05-31 10:40:00|6214.05|6214.05|6220.02|6220.02|6221.29|6221.29|6214.05|6214.05|0
1653993900000|2022-05-31 10:45:00|6220.51|6220.51|6221.48|6221.48|6221.87|6221.87|6220.16|6220.16|0
1653994200000|2022-05-31 10:50:00|6221.09|6221.09|6220.25|6220.25|6223.13|6223.13|6220.04|6220.04|0
1653994500000|2022-05-31 10:55:00|6220.57|6220.57|6214.58|6214.58|6220.57|6220.57|6213.26|6213.26|0
1653994800000|2022-05-31 11:00:00|6213.62|6213.62|6215.06|6215.06|6215.22|6215.22|6212.31|6212.31|0
1653995100000|2022-05-31 11:05:00|6215.56|6215.56|6218.47|6218.47|6218.97|6218.97|6215.56|6215.56|0
1653995400000|2022-05-31 11:10:00|6217.48|6217.48|6211.91|6211.91|6217.97|6217.97|6211.91|6211.91|0
1653995700000|2022-05-31 11:15:00|6212.19|6212.19|6209.97|6209.97|6213.02|6213.02|6209.97|6209.97|0
1653996000000|2022-05-31 11:20:00|6209.68|6209.68|6202.64|6202.64|6209.68|6209.68|6202.37|6202.37|0
1653996300000|2022-05-31 11:25:00|6202.14|6202.14|6199.47|6199.47|6202.31|6202.31|6198.98|6198.98|0
1653996600000|2022-05-31 11:30:00|6199.76|6199.76|6198.42|6198.42|6199.76|6199.76|6197.33|6197.33|0
1653996900000|2022-05-31 11:35:00|6198.92|6198.92|6202.52|6202.52|6203.96|6203.96|6197.71|6197.71|0
1653997200000|2022-05-31 11:40:00|6202.33|6202.33|6201.14|6201.14|6202.33|6202.33|6200.4|6200.4|0
1653997500000|2022-05-31 11:45:00|6200.64|6200.64|6200.6|6200.6|6201.14|6201.14|6199.92|6199.92|0
1653997800000|2022-05-31 11:50:00|6200.24|6200.24|6200.43|6200.43|6200.95|6200.95|6198.4|6198.4|0
1653998100000|2022-05-31 11:55:00|6200.78|6200.78|6201.82|6201.82|6202.49|6202.49|6199.86|6199.86|0
1653998400000|2022-05-31 12:00:00|6202.31|6202.31|6197.08|6197.08|6202.63|6202.63|6196.82|6196.82|0
1653998700000|2022-05-31 12:05:00|6196.76|6196.76|6194.26|6194.26|6197.64|6197.64|6193.3|6193.3|0
1653999000000|2022-05-31 12:10:00|6193.87|6193.87|6197.13|6197.13|6197.13|6197.13|6193.75|6193.75|0
1653999300000|2022-05-31 12:15:00|6197.69|6197.69|6200.91|6200.91|6201.5|6201.5|6197.2|6197.2|0
1653999600000|2022-05-31 12:20:00|6200.55|6200.55|6197.48|6197.48|6200.55|6200.55|6197.48|6197.48|0
1653999900000|2022-05-31 12:25:00|6197.98|6197.98|6200.27|6200.27|6201.27|6201.27|6195.86|6195.86|0
1654000200000|2022-05-31 12:30:00|6200.77|6200.77|6198.81|6198.81|6201.42|6201.42|6197.08|6197.08|0
1654000500000|2022-05-31 12:35:00|6198.31|6198.31|6195.75|6195.75|6198.81|6198.81|6194.09|6194.09|0
1654000800000|2022-05-31 12:40:00|6196.11|6196.11|6197.09|6197.09|6197.09|6197.09|6194.33|6194.33|0
1654001100000|2022-05-31 12:45:00|6196.45|6196.45|6203.45|6203.45|6203.45|6203.45|6196.45|6196.45|0
1654001400000|2022-05-31 12:50:00|6202.96|6202.96|6203.04|6203.04|6203.76|6203.76|6201.52|6201.52|0
1654001700000|2022-05-31 12:55:00|6203.95|6203.95|6201.81|6201.81|6203.95|6203.95|6199.55|6199.55|0
1654002000000|2022-05-31 13:00:00|6201.09|6201.09|6205.33|6205.33|6206.74|6206.74|6200.5|6200.5|0
1654002300000|2022-05-31 13:05:00|6205.01|6205.01|6206.01|6206.01|6206.9|6206.9|6205.01|6205.01|0
1654002600000|2022-05-31 13:10:00|6206.73|6206.73|6210.46|6210.46|6211.46|6211.46|6205.7|6205.7|0
1654002900000|2022-05-31 13:15:00|6211.54|6211.54|6213.52|6213.52|6213.67|6213.67|6211.54|6211.54|0
1654003200000|2022-05-31 13:20:00|6213.02|6213.02|6214.13|6214.13|6214.13|6214.13|6210.86|6210.86|0
1654003500000|2022-05-31 13:25:00|6213.63|6213.63|6217.79|6217.79|6218.36|6218.36|6213.63|6213.63|0
1654003800000|2022-05-31 13:30:00|6218.29|6218.29|6207.92|6207.92|6221.99|6221.99|6207.74|6207.74|0
1654004100000|2022-05-31 13:35:00|6207.42|6207.42|6208.29|6208.29|6214.41|6214.41|6206.98|6206.98|0
1654004400000|2022-05-31 13:40:00|6207.94|6207.94|6201.68|6201.68|6208.29|6208.29|6201.68|6201.68|0
1654004700000|2022-05-31 13:45:00|6201.37|6201.37|6203.63|6203.63|6213.63|6213.63|6201.37|6201.37|0
1654005000000|2022-05-31 13:50:00|6203.35|6203.35|6201.44|6201.44|6203.35|6203.35|6197.58|6197.58|0
1654005300000|2022-05-31 13:55:00|6201.26|6201.26|6207.34|6207.34|6213.47|6213.47|6200.09|6200.09|0
1654005600000|2022-05-31 14:00:00|6206.99|6206.99|6203.42|6203.42|6209.52|6209.52|6202.43|6202.43|0
1654005900000|2022-05-31 14:05:00|6202.78|6202.78|6204.25|6204.25|6208.1|6208.1|6202.78|6202.78|0
1654006200000|2022-05-31 14:10:00|6203.9|6203.9|6214.08|6214.08|6214.08|6214.08|6203.9|6203.9|0
1654006500000|2022-05-31 14:15:00|6215.99|6215.99|6226.09|6226.09|6226.09|6226.09|6215.99|6215.99|0
1654006800000|2022-05-31 14:20:00|6226.73|6226.73|6230.21|6230.21|6232.67|6232.67|6226.73|6226.73|0
1654007100000|2022-05-31 14:25:00|6230.53|6230.53|6225.76|6225.76|6231.16|6231.16|6225.76|6225.76|0
1654007400000|2022-05-31 14:30:00|6225.58|6225.58|6226.58|6226.58|6230.79|6230.79|6225.58|6225.58|0
1654007700000|2022-05-31 14:35:00|6226.4|6226.4|6224.38|6224.38|6226.4|6226.4|6218.88|6218.88|0
1654008000000|2022-05-31 14:40:00|6224.1|6224.1|6229.3|6229.3|6229.3|6229.3|6221.84|6221.84|0
1654008300000|2022-05-31 14:45:00|6228.73|6228.73|6220.86|6220.86|6228.87|6228.87|6220.8|6220.8|0
1654008600000|2022-05-31 14:50:00|6220.14|6220.14|6218.44|6218.44|6221.88|6221.88|6216.84|6216.84|0
1654008900000|2022-05-31 14:55:00|6218.25|6218.25|6215.18|6215.18|6221.02|6221.02|6213.57|6213.57|0
1654009200000|2022-05-31 15:00:00|6214.89|6214.89|6224.03|6224.03|6224.03|6224.03|6214.89|6214.89|0
1654009500000|2022-05-31 15:05:00|6223.75|6223.75|6217.02|6217.02|6224.03|6224.03|6214.82|6214.82|0
1654009800000|2022-05-31 15:10:00|6217.38|6217.38|6217.34|6217.34|6219.64|6219.64|6215.99|6215.99|0
1654010100000|2022-05-31 15:15:00|6216.22|6216.22|6219.47|6219.47|6219.76|6219.76|6215.66|6215.66|0
1654010400000|2022-05-31 15:20:00|6219.09|6219.09|6214.74|6214.74|6219.41|6219.41|6214.04|6214.04|0
1654010700000|2022-05-31 15:25:00|6215.24|6215.24|6199.23|6199.23|6221.68|6221.68|6194.83|6194.83|0
1654067700000|2022-06-01 07:15:00|6221.43|6221.43|6219.23|6219.23|6222.18|6222.18|6214.26|6214.26|0
1654068000000|2022-06-01 07:20:00|6219.73|6219.73|6222.28|6222.28|6222.35|6222.35|6215.73|6215.73|0
1654068300000|2022-06-01 07:25:00|6224.19|6224.19|6229|6229|6231.55|6231.55|6223.48|6223.48|0
1654068600000|2022-06-01 07:30:00|6230.79|6230.79|6238.03|6238.03|6238.03|6238.03|6227.79|6227.79|0
1654068900000|2022-06-01 07:35:00|6237.86|6237.86|6238.36|6238.36|6243.67|6243.67|6236.43|6236.43|0
1654069200000|2022-06-01 07:40:00|6236.37|6236.37|6214|6214|6236.37|6236.37|6211.82|6211.82|0
1654069500000|2022-06-01 07:45:00|6214.96|6214.96|6212.85|6212.85|6215.32|6215.32|6212.85|6212.85|0
1654069800000|2022-06-01 07:50:00|6213.2|6213.2|6201.66|6201.66|6213.45|6213.45|6200.42|6200.42|0
1654070100000|2022-06-01 07:55:00|6201.23|6201.23|6195.66|6195.66|6201.23|6201.23|6195.66|6195.66|0
1654070400000|2022-06-01 08:00:00|6195.95|6195.95|6192.42|6192.42|6197.93|6197.93|6191.36|6191.36|0
1654070700000|2022-06-01 08:05:00|6192.11|6192.11|6175.56|6175.56|6192.66|6192.66|6174.45|6174.45|0
1654071000000|2022-06-01 08:10:00|6175.18|6175.18|6160.82|6160.82|6175.18|6175.18|6160.82|6160.82|0
1654071300000|2022-06-01 08:15:00|6161.14|6161.14|6146.44|6146.44|6161.5|6161.5|6146.44|6146.44|0
1654071600000|2022-06-01 08:20:00|6146.8|6146.8|6154.51|6154.51|6154.66|6154.66|6146.8|6146.8|0
1654071900000|2022-06-01 08:25:00|6154.7|6154.7|6167.26|6167.26|6167.26|6167.26|6154.7|6154.7|0
1654072200000|2022-06-01 08:30:00|6167.92|6167.92|6172.48|6172.48|6174.24|6174.24|6167.73|6167.73|0
1654072500000|2022-06-01 08:35:00|6171.77|6171.77|6173.59|6173.59|6175.09|6175.09|6171.77|6171.77|0
1654072800000|2022-06-01 08:40:00|6173.95|6173.95|6167.16|6167.16|6173.95|6173.95|6166.23|6166.23|0
1654073100000|2022-06-01 08:45:00|6166.97|6166.97|6174.7|6174.7|6176.05|6176.05|6166.97|6166.97|0
1654073400000|2022-06-01 08:50:00|6175.02|6175.02|6166.83|6166.83|6175.02|6175.02|6166.83|6166.83|0
1654073700000|2022-06-01 08:55:00|6166.54|6166.54|6163.13|6163.13|6166.54|6166.54|6162.42|6162.42|0
1654074000000|2022-06-01 09:00:00|6160.46|6160.46|6166.48|6166.48|6166.84|6166.84|6159.83|6159.83|0
1654074300000|2022-06-01 09:05:00|6165.77|6165.77|6171.21|6171.21|6174.81|6174.81|6163.96|6163.96|0
1654074600000|2022-06-01 09:10:00|6170.71|6170.71|6162.77|6162.77|6170.71|6170.71|6162.75|6162.75|0
1654074900000|2022-06-01 09:15:00|6162.41|6162.41|6163.22|6163.22|6165.3|6165.3|6161.63|6161.63|0
1654075200000|2022-06-01 09:20:00|6163.71|6163.71|6161.61|6161.61|6165.95|6165.95|6161.42|6161.42|0
1654075500000|2022-06-01 09:25:00|6161.68|6161.68|6164.57|6164.57|6165.13|6165.13|6160.68|6160.68|0
1654075800000|2022-06-01 09:30:00|6165.28|6165.28|6171.53|6171.53|6174.24|6174.24|6165.28|6165.28|0
1654076100000|2022-06-01 09:35:00|6172.17|6172.17|6171.39|6171.39|6175.77|6175.77|6170.53|6170.53|0
1654076400000|2022-06-01 09:40:00|6170.89|6170.89|6167.68|6167.68|6172.32|6172.32|6167.68|6167.68|0
1654076700000|2022-06-01 09:45:00|6167.04|6167.04|6162.38|6162.38|6168.95|6168.95|6162.38|6162.38|0
1654077000000|2022-06-01 09:50:00|6162.1|6162.1|6161.01|6161.01|6163.45|6163.45|6159.32|6159.32|0
1654077300000|2022-06-01 09:55:00|6161.38|6161.38|6163.27|6163.27|6165.34|6165.34|6160.67|6160.67|0
1654077600000|2022-06-01 10:00:00|6162.77|6162.77|6155.95|6155.95|6162.77|6162.77|6155.95|6155.95|0
1654077900000|2022-06-01 10:05:00|6155.66|6155.66|6145.13|6145.13|6155.85|6155.85|6144.9|6144.9|0
1654078200000|2022-06-01 10:10:00|6145.89|6145.89|6146.45|6146.45|6147.99|6147.99|6145.09|6145.09|0
1654078500000|2022-06-01 10:15:00|6146.27|6146.27|6143.48|6143.48|6146.27|6146.27|6142.72|6142.72|0
1654078800000|2022-06-01 10:20:00|6143.77|6143.77|6139.13|6139.13|6143.77|6143.77|6138.78|6138.78|0
1654079100000|2022-06-01 10:25:00|6138.75|6138.75|6138.68|6138.68|6140.26|6140.26|6138.43|6138.43|0
1654079400000|2022-06-01 10:30:00|6139|6139|6143.93|6143.93|6143.93|6143.93|6138.49|6138.49|0
1654079700000|2022-06-01 10:35:00|6144.93|6144.93|6141.8|6141.8|6149.12|6149.12|6141.8|6141.8|0
1654080000000|2022-06-01 10:40:00|6142.76|6142.76|6139.69|6139.69|6142.76|6142.76|6139.35|6139.35|0
1654080300000|2022-06-01 10:45:00|6140.12|6140.12|6141.2|6141.2|6143.33|6143.33|6140.12|6140.12|0
1654080600000|2022-06-01 10:50:00|6140.63|6140.63|6136.5|6136.5|6140.63|6140.63|6136.47|6136.47|0
1654080900000|2022-06-01 10:55:00|6136.88|6136.88|6137.48|6137.48|6139.45|6139.45|6136.67|6136.67|0
1654081200000|2022-06-01 11:00:00|6137.09|6137.09|6137.12|6137.12|6137.99|6137.99|6134.68|6134.68|0
1654081500000|2022-06-01 11:05:00|6136.76|6136.76|6136.61|6136.61|6138.46|6138.46|6136.36|6136.36|0
1654081800000|2022-06-01 11:10:00|6136.93|6136.93|6137.38|6137.38|6137.38|6137.38|6136.1|6136.1|0
1654082100000|2022-06-01 11:15:00|6137.74|6137.74|6133.8|6133.8|6138.34|6138.34|6133.51|6133.51|0
1654082400000|2022-06-01 11:20:00|6134.15|6134.15|6138.54|6138.54|6139.3|6139.3|6133.39|6133.39|0
1654082700000|2022-06-01 11:25:00|6139.5|6139.5|6140.14|6140.14|6141.14|6141.14|6139.14|6139.14|0
1654083000000|2022-06-01 11:30:00|6139.76|6139.76|6144.99|6144.99|6145.2|6145.2|6139.4|6139.4|0
1654083300000|2022-06-01 11:35:00|6145.49|6145.49|6147.15|6147.15|6148.74|6148.74|6145.49|6145.49|0
1654083600000|2022-06-01 11:40:00|6145.62|6145.62|6145.04|6145.04|6147.24|6147.24|6145.04|6145.04|0
1654083900000|2022-06-01 11:45:00|6145.4|6145.4|6153.77|6153.77|6153.77|6153.77|6145.4|6145.4|0
1654084200000|2022-06-01 11:50:00|6154.4|6154.4|6155.83|6155.83|6157.04|6157.04|6154.4|6154.4|0
1654084500000|2022-06-01 11:55:00|6156.18|6156.18|6163.77|6163.77|6163.77|6163.77|6156.18|6156.18|0
1654084800000|2022-06-01 12:00:00|6164.27|6164.27|6171.61|6171.61|6171.61|6171.61|6164.27|6164.27|0
1654085100000|2022-06-01 12:05:00|6170.97|6170.97|6173.78|6173.78|6175.11|6175.11|6170.97|6170.97|0
1654085400000|2022-06-01 12:10:00|6172.63|6172.63|6176.77|6176.77|6176.77|6176.77|6172.63|6172.63|0
1654085700000|2022-06-01 12:15:00|6177.91|6177.91|6174.58|6174.58|6177.91|6177.91|6173.3|6173.3|0
1654086000000|2022-06-01 12:20:00|6174.3|6174.3|6177.9|6177.9|6178.92|6178.92|6174.3|6174.3|0
1654086300000|2022-06-01 12:25:00|6178.22|6178.22|6188.86|6188.86|6189.83|6189.83|6178.22|6178.22|0
1654086600000|2022-06-01 12:30:00|6188.48|6188.48|6187.16|6187.16|6188.48|6188.48|6185|6185|0
1654086900000|2022-06-01 12:35:00|6189.45|6189.45|6190.53|6190.53|6190.53|6190.53|6189.26|6189.26|0
1654087200000|2022-06-01 12:40:00|6190.35|6190.35|6193.34|6193.34|6195.26|6195.26|6188.77|6188.77|0
1654087500000|2022-06-01 12:45:00|6192.99|6192.99|6189|6189|6199.05|6199.05|6188.44|6188.44|0
1654087800000|2022-06-01 12:50:00|6189.76|6189.76|6195.53|6195.53|6196.27|6196.27|6189.76|6189.76|0
1654088100000|2022-06-01 12:55:00|6197.06|6197.06|6197.8|6197.8|6206.12|6206.12|6196.3|6196.3|0
1654088400000|2022-06-01 13:00:00|6197.42|6197.42|6205.6|6205.6|6205.73|6205.73|6197.42|6197.42|0
1654088700000|2022-06-01 13:05:00|6205.22|6205.22|6217.99|6217.99|6217.99|6217.99|6204.94|6204.94|0
1654089000000|2022-06-01 13:10:00|6219.13|6219.13|6221.87|6221.87|6221.87|6221.87|6215.39|6215.39|0
1654089300000|2022-06-01 13:15:00|6222.36|6222.36|6231.78|6231.78|6231.78|6231.78|6217.71|6217.71|0
1654089600000|2022-06-01 13:20:00|6232.07|6232.07|6225.39|6225.39|6232.83|6232.83|6225.1|6225.1|0
1654089900000|2022-06-01 13:25:00|6224.82|6224.82|6225.23|6225.23|6227.59|6227.59|6223.5|6223.5|0
1654090200000|2022-06-01 13:30:00|6225.62|6225.62|6221.88|6221.88|6231.27|6231.27|6217.94|6217.94|0
1654090500000|2022-06-01 13:35:00|6221.24|6221.24|6221.22|6221.22|6227.58|6227.58|6219.45|6219.45|0
1654090800000|2022-06-01 13:40:00|6220.94|6220.94|6217.64|6217.64|6221.96|6221.96|6217.14|6217.14|0
1654091100000|2022-06-01 13:45:00|6217.92|6217.92|6221.68|6221.68|6223.71|6223.71|6213.75|6213.75|0
1654091400000|2022-06-01 13:50:00|6220.12|6220.12|6223.65|6223.65|6226.16|6226.16|6220.12|6220.12|0
1654091700000|2022-06-01 13:55:00|6224.47|6224.47|6214.45|6214.45|6224.47|6224.47|6214.45|6214.45|0
1654092000000|2022-06-01 14:00:00|6213.69|6213.69|6206.74|6206.74|6213.69|6213.69|6205.04|6205.04|0
1654092300000|2022-06-01 14:05:00|6206.39|6206.39|6192.14|6192.14|6206.39|6206.39|6190.46|6190.46|0
1654092600000|2022-06-01 14:10:00|6192.33|6192.33|6184.31|6184.31|6194.78|6194.78|6181.41|6181.41|0
1654092900000|2022-06-01 14:15:00|6184.13|6184.13|6181|6181|6184.13|6184.13|6179.07|6179.07|0
1654093200000|2022-06-01 14:20:00|6181.29|6181.29|6174.73|6174.73|6185.02|6185.02|6174.28|6174.28|0
1654093500000|2022-06-01 14:25:00|6173.73|6173.73|6168.53|6168.53|6175.27|6175.27|6166.83|6166.83|0
1654093800000|2022-06-01 14:30:00|6168.57|6168.57|6160.5|6160.5|6171.07|6171.07|6160.14|6160.14|0
1654094100000|2022-06-01 14:35:00|6159.54|6159.54|6160.1|6160.1|6160.81|6160.81|6154.38|6154.38|0
1654094400000|2022-06-01 14:40:00|6161.06|6161.06|6167.23|6167.23|6168.58|6168.58|6160.24|6160.24|0
1654094700000|2022-06-01 14:45:00|6166.73|6166.73|6159.84|6159.84|6169.17|6169.17|6159.08|6159.08|0
1654095000000|2022-06-01 14:50:00|6158.7|6158.7|6170.07|6170.07|6170.56|6170.56|6158.38|6158.38|0
1654095300000|2022-06-01 14:55:00|6170.35|6170.35|6177.06|6177.06|6180.43|6180.43|6169.32|6169.32|0
1654095600000|2022-06-01 15:00:00|6177.41|6177.41|6164.54|6164.54|6178.16|6178.16|6163.8|6163.8|0
1654095900000|2022-06-01 15:05:00|6164.22|6164.22|6156.75|6156.75|6166.85|6166.85|6156.75|6156.75|0
1654096200000|2022-06-01 15:10:00|6156.94|6156.94|6160.94|6160.94|6162.63|6162.63|6156.94|6156.94|0
1654096500000|2022-06-01 15:15:00|6160.84|6160.84|6150.97|6150.97|6160.84|6160.84|6150.97|6150.97|0
1654096800000|2022-06-01 15:20:00|6150.26|6150.26|6150.44|6150.44|6151.79|6151.79|6149.36|6149.36|0
1654097100000|2022-06-01 15:25:00|6149.68|6149.68|6151.69|6151.69|6152.66|6152.66|6144.9|6144.9|0
1654499700000|2022-06-06 07:15:00|6255.13|6255.13|6245.31|6245.31|6258.47|6258.47|6245.31|6245.31|0
1654500000000|2022-06-06 07:20:00|6245.81|6245.81|6249.55|6249.55|6255.03|6255.03|6238.68|6238.68|0
1654500300000|2022-06-06 07:25:00|6249.56|6249.56|6252.17|6252.17|6257.05|6257.05|6248.88|6248.88|0
1654500600000|2022-06-06 07:30:00|6250.89|6250.89|6240.75|6240.75|6251.77|6251.77|6240.18|6240.18|0
1654500900000|2022-06-06 07:35:00|6240.56|6240.56|6250.37|6250.37|6250.88|6250.88|6235.72|6235.72|0
1654501200000|2022-06-06 07:40:00|6250.75|6250.75|6255.66|6255.66|6260.83|6260.83|6250.08|6250.08|0
1654501500000|2022-06-06 07:45:00|6255.29|6255.29|6253.94|6253.94|6255.75|6255.75|6250.28|6250.28|0
1654501800000|2022-06-06 07:50:00|6252.45|6252.45|6249.19|6249.19|6252.61|6252.61|6248.84|6248.84|0
1654502100000|2022-06-06 07:55:00|6249.51|6249.51|6250.95|6250.95|6253.38|6253.38|6249.51|6249.51|0
1654502400000|2022-06-06 08:00:00|6250.46|6250.46|6260.22|6260.22|6261.61|6261.61|6250.46|6250.46|0
1654502700000|2022-06-06 08:05:00|6260.41|6260.41|6255.8|6255.8|6264.99|6264.99|6254.99|6254.99|0
1654503000000|2022-06-06 08:10:00|6256.3|6256.3|6250.72|6250.72|6257.34|6257.34|6250.72|6250.72|0
1654503300000|2022-06-06 08:15:00|6251.29|6251.29|6247.15|6247.15|6252.44|6252.44|6247.15|6247.15|0
1654503600000|2022-06-06 08:20:00|6246.65|6246.65|6249.65|6249.65|6251.34|6251.34|6246.22|6246.22|0
1654503900000|2022-06-06 08:25:00|6249.97|6249.97|6262.4|6262.4|6262.4|6262.4|6249.97|6249.97|0
1654504200000|2022-06-06 08:30:00|6262.59|6262.59|6263.3|6263.3|6264.1|6264.1|6260.39|6260.39|0
1654504500000|2022-06-06 08:35:00|6262.54|6262.54|6257.88|6257.88|6262.54|6262.54|6254.28|6254.28|0
1654504800000|2022-06-06 08:40:00|6258.24|6258.24|6256.01|6256.01|6259.23|6259.23|6255.91|6255.91|0
1654505100000|2022-06-06 08:45:00|6255.3|6255.3|6252.87|6252.87|6256.29|6256.29|6250.7|6250.7|0
1654505400000|2022-06-06 08:50:00|6252.37|6252.37|6249.18|6249.18|6252.41|6252.41|6247.78|6247.78|0
1654505700000|2022-06-06 08:55:00|6249.55|6249.55|6248.76|6248.76|6251.63|6251.63|6246.03|6246.03|0
1654506000000|2022-06-06 09:00:00|6247.7|6247.7|6246.23|6246.23|6247.7|6247.7|6244.06|6244.06|0
1654506300000|2022-06-06 09:05:00|6246.61|6246.61|6250.06|6250.06|6250.06|6250.06|6245.62|6245.62|0
1654506600000|2022-06-06 09:10:00|6249.56|6249.56|6246.77|6246.77|6251.56|6251.56|6246.42|6246.42|0
1654506900000|2022-06-06 09:15:00|6246.28|6246.28|6244.93|6244.93|6247.2|6247.2|6244.93|6244.93|0
1654507200000|2022-06-06 09:20:00|6244.57|6244.57|6248.37|6248.37|6248.37|6248.37|6242.96|6242.96|0
1654507500000|2022-06-06 09:25:00|6249.14|6249.14|6251.35|6251.35|6251.35|6251.35|6248.95|6248.95|0
1654507800000|2022-06-06 09:30:00|6251.99|6251.99|6248.44|6248.44|6254.59|6254.59|6248.44|6248.44|0
1654508100000|2022-06-06 09:35:00|6247.48|6247.48|6244.48|6244.48|6249.19|6249.19|6244.48|6244.48|0
1654508400000|2022-06-06 09:40:00|6244.19|6244.19|6243.09|6243.09|6246|6246|6243.09|6243.09|0
1654508700000|2022-06-06 09:45:00|6240.03|6240.03|6244.87|6244.87|6244.87|6244.87|6240.03|6240.03|0
1654509000000|2022-06-06 09:50:00|6245.94|6245.94|6238.17|6238.17|6245.94|6245.94|6238.17|6238.17|0
1654509300000|2022-06-06 09:55:00|6237.68|6237.68|6241.02|6241.02|6241.31|6241.31|6236.39|6236.39|0
1654509600000|2022-06-06 10:00:00|6240.83|6240.83|6246.66|6246.66|6246.71|6246.71|6240.83|6240.83|0
1654509900000|2022-06-06 10:05:00|6246.98|6246.98|6253.36|6253.36|6253.55|6253.55|6246.49|6246.49|0
1654510200000|2022-06-06 10:10:00|6253.55|6253.55|6255.89|6255.89|6257.65|6257.65|6253.55|6253.55|0
1654510500000|2022-06-06 10:15:00|6255.13|6255.13|6248.47|6248.47|6255.13|6255.13|6248.47|6248.47|0
1654510800000|2022-06-06 10:20:00|6248.66|6248.66|6245.71|6245.71|6248.66|6248.66|6244.23|6244.23|0
1654511100000|2022-06-06 10:25:00|6245.52|6245.52|6244.49|6244.49|6245.72|6245.72|6242.96|6242.96|0
1654511400000|2022-06-06 10:30:00|6245.25|6245.25|6246.77|6246.77|6247.01|6247.01|6245.25|6245.25|0
1654511700000|2022-06-06 10:35:00|6246.13|6246.13|6243.04|6243.04|6246.13|6246.13|6240.66|6240.66|0
1654512000000|2022-06-06 10:40:00|6242.08|6242.08|6239.13|6239.13|6242.08|6242.08|6238.49|6238.49|0
1654512300000|2022-06-06 10:45:00|6238.84|6238.84|6234.25|6234.25|6238.84|6238.84|6232.84|6232.84|0
1654512600000|2022-06-06 10:50:00|6235.02|6235.02|6237.66|6237.66|6237.95|6237.95|6232.65|6232.65|0
1654512900000|2022-06-06 10:55:00|6238.23|6238.23|6235.49|6235.49|6241.04|6241.04|6235.49|6235.49|0
1654513200000|2022-06-06 11:00:00|6234.22|6234.22|6230.74|6230.74|6235.08|6235.08|6230.74|6230.74|0
1654513500000|2022-06-06 11:05:00|6231.38|6231.38|6228.21|6228.21|6231.38|6231.38|6228.09|6228.09|0
1654513800000|2022-06-06 11:10:00|6228.77|6228.77|6230.94|6230.94|6230.94|6230.94|6228.27|6228.27|0
1654514100000|2022-06-06 11:15:00|6231.22|6231.22|6235.44|6235.44|6236.51|6236.51|6231.22|6231.22|0
1654514400000|2022-06-06 11:20:00|6235.25|6235.25|6236.3|6236.3|6237.62|6237.62|6234.59|6234.59|0
1654514700000|2022-06-06 11:25:00|6235.95|6235.95|6237.94|6237.94|6239.12|6239.12|6235.76|6235.76|0
1654515000000|2022-06-06 11:30:00|6238.66|6238.66|6238.99|6238.99|6239.95|6239.95|6237.28|6237.28|0
1654515300000|2022-06-06 11:35:00|6238.23|6238.23|6233.66|6233.66|6238.72|6238.72|6233.66|6233.66|0
1654515600000|2022-06-06 11:40:00|6234.3|6234.3|6230.39|6230.39|6234.3|6234.3|6230.2|6230.2|0
1654515900000|2022-06-06 11:45:00|6230.07|6230.07|6230.59|6230.59|6232.81|6232.81|6229.12|6229.12|0
1654516200000|2022-06-06 11:50:00|6229.06|6229.06|6231.74|6231.74|6231.74|6231.74|6228.02|6228.02|0
1654516500000|2022-06-06 11:55:00|6232.88|6232.88|6237.57|6237.57|6238.65|6238.65|6232.88|6232.88|0
1654516800000|2022-06-06 12:00:00|6237.86|6237.86|6238.77|6238.77|6239.75|6239.75|6237.2|6237.2|0
1654517100000|2022-06-06 12:05:00|6238.39|6238.39|6237.62|6237.62|6238.39|6238.39|6236.34|6236.34|0
1654517400000|2022-06-06 12:10:00|6238.26|6238.26|6239.53|6239.53|6240.1|6240.1|6238.26|6238.26|0
1654517700000|2022-06-06 12:15:00|6239.85|6239.85|6238.65|6238.65|6241.27|6241.27|6238.25|6238.25|0
1654518000000|2022-06-06 12:20:00|6238.37|6238.37|6236.88|6236.88|6238.77|6238.77|6236.31|6236.31|0
1654518300000|2022-06-06 12:25:00|6237.45|6237.45|6239.93|6239.93|6240.37|6240.37|6236.83|6236.83|0
1654518600000|2022-06-06 12:30:00|6240.3|6240.3|6238.37|6238.37|6241.9|6241.9|6238.37|6238.37|0
1654518900000|2022-06-06 12:35:00|6238.94|6238.94|6238.59|6238.59|6238.94|6238.94|6235.51|6235.51|0
1654519200000|2022-06-06 12:40:00|6238.27|6238.27|6244.63|6244.63|6244.63|6244.63|6237.91|6237.91|0
1654519500000|2022-06-06 12:45:00|6244.13|6244.13|6252.12|6252.12|6253.6|6253.6|6244.13|6244.13|0
1654519800000|2022-06-06 12:50:00|6251.83|6251.83|6249.99|6249.99|6252.8|6252.8|6249.99|6249.99|0
1654520100000|2022-06-06 12:55:00|6250.28|6250.28|6251.29|6251.29|6252.44|6252.44|6248.2|6248.2|0
1654520400000|2022-06-06 13:00:00|6251.64|6251.64|6249.72|6249.72|6251.64|6251.64|6248.47|6248.47|0
1654520700000|2022-06-06 13:05:00|6249.22|6249.22|6250.45|6250.45|6251.05|6251.05|6249.22|6249.22|0
1654521000000|2022-06-06 13:10:00|6250.17|6250.17|6248.83|6248.83|6251.4|6251.4|6248.83|6248.83|0
1654521300000|2022-06-06 13:15:00|6247.87|6247.87|6249.15|6249.15|6249.84|6249.84|6247.87|6247.87|0
1654521600000|2022-06-06 13:20:00|6248.79|6248.79|6246.99|6246.99|6248.79|6248.79|6246.61|6246.61|0
1654521900000|2022-06-06 13:25:00|6247.48|6247.48|6252.34|6252.34|6252.34|6252.34|6246.99|6246.99|0
1654522200000|2022-06-06 13:30:00|6252.53|6252.53|6253.99|6253.99|6256.21|6256.21|6249.08|6249.08|0
1654522500000|2022-06-06 13:35:00|6253.67|6253.67|6243.02|6243.02|6253.67|6253.67|6242.59|6242.59|0
1654522800000|2022-06-06 13:40:00|6243.51|6243.51|6240.85|6240.85|6244.59|6244.59|6240.16|6240.16|0
1654523100000|2022-06-06 13:45:00|6241.21|6241.21|6230.96|6230.96|6241.21|6241.21|6229.75|6229.75|0
1654523400000|2022-06-06 13:50:00|6230.77|6230.77|6235.05|6235.05|6235.34|6235.34|6230.3|6230.3|0
1654523700000|2022-06-06 13:55:00|6234.76|6234.76|6238|6238|6238|6238|6234.24|6234.24|0
1654524000000|2022-06-06 14:00:00|6238.72|6238.72|6251.28|6251.28|6252.56|6252.56|6238|6238|0
1654524300000|2022-06-06 14:05:00|6251.09|6251.09|6253.37|6253.37|6253.56|6253.56|6250|6250|0
1654524600000|2022-06-06 14:10:00|6253.02|6253.02|6250.05|6250.05|6254.73|6254.73|6250.05|6250.05|0
1654524900000|2022-06-06 14:15:00|6250.54|6250.54|6247.68|6247.68|6252.21|6252.21|6246.69|6246.69|0
1654525200000|2022-06-06 14:20:00|6246.69|6246.69|6247.67|6247.67|6248.84|6248.84|6246.44|6246.44|0
1654525500000|2022-06-06 14:25:00|6247.99|6247.99|6252.81|6252.81|6253.28|6253.28|6247.7|6247.7|0
1654525800000|2022-06-06 14:30:00|6252.62|6252.62|6252.93|6252.93|6255.96|6255.96|6251.55|6251.55|0
1654526100000|2022-06-06 14:35:00|6252.74|6252.74|6249.99|6249.99|6253.67|6253.67|6247.48|6247.48|0
1654526400000|2022-06-06 14:40:00|6250.28|6250.28|6248.02|6248.02|6250.94|6250.94|6248.02|6248.02|0
1654526700000|2022-06-06 14:45:00|6248.21|6248.21|6249.74|6249.74|6250.31|6250.31|6244.59|6244.59|0
1654527000000|2022-06-06 14:50:00|6250.38|6250.38|6254.77|6254.77|6256.76|6256.76|6250.38|6250.38|0
1654527300000|2022-06-06 14:55:00|6255.05|6255.05|6249.36|6249.36|6256.34|6256.34|6248.97|6248.97|0
1654527600000|2022-06-06 15:00:00|6249.86|6249.86|6246.41|6246.41|6252.49|6252.49|6246.41|6246.41|0
1654527900000|2022-06-06 15:05:00|6245.26|6245.26|6242.62|6242.62|6246.11|6246.11|6242.62|6242.62|0
1654528200000|2022-06-06 15:10:00|6242.43|6242.43|6243.49|6243.49|6243.49|6243.49|6239.6|6239.6|0
1654528500000|2022-06-06 15:15:00|6242.5|6242.5|6237.37|6237.37|6242.5|6242.5|6235.25|6235.25|0
1654528800000|2022-06-06 15:20:00|6238.01|6238.01|6238.07|6238.07|6238.07|6238.07|6234.82|6234.82|0
1654529100000|2022-06-06 15:25:00|6237.5|6237.5|6235.52|6235.52|6238.46|6238.46|6232.07|6232.07|0
1654586100000|2022-06-07 07:15:00|6227.17|6227.17|6229.75|6229.75|6231.36|6231.36|6227.17|6227.17|0
1654586400000|2022-06-07 07:20:00|6230.25|6230.25|6226.55|6226.55|6230.25|6230.25|6222.2|6222.2|0
1654586700000|2022-06-07 07:25:00|6226.19|6226.19|6226.45|6226.45|6230.16|6230.16|6226.19|6226.19|0
1654587000000|2022-06-07 07:30:00|6226.95|6226.95|6234.63|6234.63|6234.98|6234.98|6226.95|6226.95|0
1654587300000|2022-06-07 07:35:00|6234.31|6234.31|6224.44|6224.44|6234.69|6234.69|6224.44|6224.44|0
1654587600000|2022-06-07 07:40:00|6224.93|6224.93|6227.38|6227.38|6230.26|6230.26|6224.26|6224.26|0
1654587900000|2022-06-07 07:45:00|6228.45|6228.45|6234.73|6234.73|6236.05|6236.05|6228.45|6228.45|0
1654588200000|2022-06-07 07:50:00|6234.01|6234.01|6231.78|6231.78|6234.02|6234.02|6231.78|6231.78|0
1654588500000|2022-06-07 07:55:00|6232.49|6232.49|6239.24|6239.24|6239.8|6239.8|6232.49|6232.49|0
1654588800000|2022-06-07 08:00:00|6239.95|6239.95|6241.35|6241.35|6252.01|6252.01|6239.6|6239.6|0
1654589100000|2022-06-07 08:05:00|6241.54|6241.54|6239.93|6239.93|6242.74|6242.74|6239.93|6239.93|0
1654589400000|2022-06-07 08:10:00|6240.22|6240.22|6234.02|6234.02|6240.22|6240.22|6234.02|6234.02|0
1654589700000|2022-06-07 08:15:00|6232.11|6232.11|6228.26|6228.26|6232.3|6232.3|6228.15|6228.15|0
1654590000000|2022-06-07 08:20:00|6228.07|6228.07|6230.69|6230.69|6231.43|6231.43|6227.08|6227.08|0
1654590300000|2022-06-07 08:25:00|6231.19|6231.19|6235.04|6235.04|6235.04|6235.04|6229.21|6229.21|0
1654590600000|2022-06-07 08:30:00|6234.55|6234.55|6232.86|6232.86|6236.89|6236.89|6232.27|6232.27|0
1654590900000|2022-06-07 08:35:00|6233.22|6233.22|6229.78|6229.78|6233.22|6233.22|6229.78|6229.78|0
1654591200000|2022-06-07 08:40:00|6229.49|6229.49|6220.19|6220.19|6229.49|6229.49|6219.48|6219.48|0
1654591500000|2022-06-07 08:45:00|6219.7|6219.7|6211.62|6211.62|6221.05|6221.05|6211.59|6211.59|0
1654591800000|2022-06-07 08:50:00|6211.26|6211.26|6205.54|6205.54|6211.26|6211.26|6203.07|6203.07|0
1654592100000|2022-06-07 08:55:00|6206.62|6206.62|6206.28|6206.28|6206.63|6206.63|6205.22|6205.22|0
1654592400000|2022-06-07 09:00:00|6206.63|6206.63|6201.87|6201.87|6208.26|6208.26|6201.87|6201.87|0
1654592700000|2022-06-07 09:05:00|6201.3|6201.3|6205.5|6205.5|6206.21|6206.21|6201.3|6201.3|0
1654593000000|2022-06-07 09:10:00|6204.93|6204.93|6201.65|6201.65|6207.78|6207.78|6201.29|6201.29|0
1654593300000|2022-06-07 09:15:00|6201.29|6201.29|6206.68|6206.68|6206.68|6206.68|6201.29|6201.29|0
1654593600000|2022-06-07 09:20:00|6206.49|6206.49|6212.24|6212.24|6212.6|6212.6|6206.49|6206.49|0
1654593900000|2022-06-07 09:25:00|6213.01|6213.01|6214.59|6214.59|6216.15|6216.15|6213.01|6213.01|0
1654594200000|2022-06-07 09:30:00|6214.23|6214.23|6210.19|6210.19|6214.23|6214.23|6210.01|6210.01|0
1654594500000|2022-06-07 09:35:00|6209.2|6209.2|6210.55|6210.55|6212.08|6212.08|6209.2|6209.2|0
1654594800000|2022-06-07 09:40:00|6210.87|6210.87|6206.7|6206.7|6211.19|6211.19|6206.7|6206.7|0
1654595100000|2022-06-07 09:45:00|6207.07|6207.07|6203.07|6203.07|6208.15|6208.15|6202.31|6202.31|0
1654595400000|2022-06-07 09:50:00|6203.43|6203.43|6201.88|6201.88|6203.62|6203.62|6201.84|6201.84|0
1654595700000|2022-06-07 09:55:00|6202.23|6202.23|6211.85|6211.85|6211.85|6211.85|6202.23|6202.23|0
1654596000000|2022-06-07 10:00:00|6211.56|6211.56|6213.45|6213.45|6214.71|6214.71|6211.56|6211.56|0
1654596300000|2022-06-07 10:05:00|6213.09|6213.09|6212.13|6212.13|6215.52|6215.52|6212.13|6212.13|0
1654596600000|2022-06-07 10:10:00|6211.82|6211.82|6213|6213|6213.36|6213.36|6211.46|6211.46|0
1654596900000|2022-06-07 10:15:00|6212.71|6212.71|6201.51|6201.51|6212.71|6212.71|6201.51|6201.51|0
1654597200000|2022-06-07 10:20:00|6200.87|6200.87|6199.71|6199.71|6200.87|6200.87|6197.66|6197.66|0
1654597500000|2022-06-07 10:25:00|6200.35|6200.35|6216.18|6216.18|6216.76|6216.76|6200.35|6200.35|0
1654597800000|2022-06-07 10:30:00|6215.99|6215.99|6223.84|6223.84|6224.41|6224.41|6215.7|6215.7|0
1654598100000|2022-06-07 10:35:00|6223.48|6223.48|6220.46|6220.46|6223.48|6223.48|6219.5|6219.5|0
1654598400000|2022-06-07 10:40:00|6220.78|6220.78|6221.19|6221.19|6221.42|6221.42|6220.38|6220.38|0
1654598700000|2022-06-07 10:45:00|6221.83|6221.83|6227.19|6227.19|6227.54|6227.54|6221.83|6221.83|0
1654599000000|2022-06-07 10:50:00|6227.5|6227.5|6229.52|6229.52|6230.91|6230.91|6226.51|6226.51|0
1654599300000|2022-06-07 10:55:00|6230.66|6230.66|6208.69|6208.69|6230.66|6230.66|6204.38|6204.38|0
1654599600000|2022-06-07 11:00:00|6208.37|6208.37|6211.59|6211.59|6214.71|6214.71|6208|6208|0
1654599900000|2022-06-07 11:05:00|6212.66|6212.66|6206.45|6206.45|6213.22|6213.22|6206.45|6206.45|0
1654600200000|2022-06-07 11:10:00|6206.1|6206.1|6197.21|6197.21|6206.74|6206.74|6197.21|6197.21|0
1654600500000|2022-06-07 11:15:00|6196.82|6196.82|6205.88|6205.88|6205.88|6205.88|6196.65|6196.65|0
1654600800000|2022-06-07 11:20:00|6206.38|6206.38|6213.34|6213.34|6213.34|6213.34|6205.8|6205.8|0
1654601100000|2022-06-07 11:25:00|6213.16|6213.16|6219.64|6219.64|6220.53|6220.53|6211.97|6211.97|0
1654601400000|2022-06-07 11:30:00|6219.45|6219.45|6222.88|6222.88|6225.26|6225.26|6219.45|6219.45|0
1654601700000|2022-06-07 11:35:00|6222.59|6222.59|6219.97|6219.97|6222.59|6222.59|6219.97|6219.97|0
1654602000000|2022-06-07 11:40:00|6219.26|6219.26|6211.26|6211.26|6219.9|6219.9|6210.9|6210.9|0
1654602300000|2022-06-07 11:45:00|6211.58|6211.58|6217.44|6217.44|6217.44|6217.44|6210.76|6210.76|0
1654602600000|2022-06-07 11:50:00|6217.25|6217.25|6214.99|6214.99|6217.46|6217.46|6214.63|6214.63|0
1654602900000|2022-06-07 11:55:00|6215.56|6215.56|6215.98|6215.98|6217.12|6217.12|6214.88|6214.88|0
1654603200000|2022-06-07 12:00:00|6216.8|6216.8|6218.37|6218.37|6219.21|6219.21|6215.05|6215.05|0
1654603500000|2022-06-07 12:05:00|6219.05|6219.05|6221.78|6221.78|6222.64|6222.64|6219.05|6219.05|0
1654603800000|2022-06-07 12:10:00|6221.29|6221.29|6219.49|6219.49|6221.29|6221.29|6213.7|6213.7|0
1654604100000|2022-06-07 12:15:00|6219.14|6219.14|6214.05|6214.05|6219.14|6219.14|6214.05|6214.05|0
1654604400000|2022-06-07 12:20:00|6214.55|6214.55|6217.61|6217.61|6217.97|6217.97|6214.02|6214.02|0
1654604700000|2022-06-07 12:25:00|6217.29|6217.29|6217.6|6217.6|6217.6|6217.6|6215.44|6215.44|0
1654605000000|2022-06-07 12:30:00|6217.98|6217.98|6216.46|6216.46|6218.93|6218.93|6213.56|6213.56|0
1654605300000|2022-06-07 12:35:00|6216.85|6216.85|6212.72|6212.72|6217.74|6217.74|6212.72|6212.72|0
1654605600000|2022-06-07 12:40:00|6212.36|6212.36|6214.57|6214.57|6214.57|6214.57|6211.73|6211.73|0
1654605900000|2022-06-07 12:45:00|6214.89|6214.89|6208.42|6208.42|6216.7|6216.7|6208.1|6208.1|0
1654606200000|2022-06-07 12:50:00|6208.78|6208.78|6206.48|6206.48|6208.87|6208.87|6206.12|6206.12|0
1654606500000|2022-06-07 12:55:00|6206.98|6206.98|6205.69|6205.69|6207.65|6207.65|6205.18|6205.18|0
1654606800000|2022-06-07 13:00:00|6206.33|6206.33|6206.55|6206.55|6207.33|6207.33|6204.34|6204.34|0
1654607100000|2022-06-07 13:05:00|6206.93|6206.93|6204.75|6204.75|6207.93|6207.93|6204.75|6204.75|0
1654607400000|2022-06-07 13:10:00|6204.93|6204.93|6194.58|6194.58|6205.81|6205.81|6194.58|6194.58|0
1654607700000|2022-06-07 13:15:00|6194.9|6194.9|6197.34|6197.34|6197.66|6197.66|6192.49|6192.49|0
1654608000000|2022-06-07 13:20:00|6197.63|6197.63|6201.06|6201.06|6201.06|6201.06|6197.44|6197.44|0
1654608300000|2022-06-07 13:25:00|6200.29|6200.29|6196.84|6196.84|6200.29|6200.29|6196.41|6196.41|0
1654608600000|2022-06-07 13:30:00|6197.19|6197.19|6202.33|6202.33|6202.68|6202.68|6191.16|6191.16|0
1654608900000|2022-06-07 13:35:00|6202.65|6202.65|6190.62|6190.62|6203.82|6203.82|6189.86|6189.86|0
1654609200000|2022-06-07 13:40:00|6190.94|6190.94|6188.57|6188.57|6194.01|6194.01|6186.54|6186.54|0
1654609500000|2022-06-07 13:45:00|6188.25|6188.25|6178.85|6178.85|6188.54|6188.54|6176.84|6176.84|0
1654609800000|2022-06-07 13:50:00|6179.23|6179.23|6180.2|6180.2|6186.62|6186.62|6179.23|6179.23|0
1654610100000|2022-06-07 13:55:00|6180.39|6180.39|6161.55|6161.55|6180.39|6180.39|6161.55|6161.55|0
1654610400000|2022-06-07 14:00:00|6160.59|6160.59|6170.2|6170.2|6171.02|6171.02|6158.6|6158.6|0
1654610700000|2022-06-07 14:05:00|6170.55|6170.55|6181.01|6181.01|6183.71|6183.71|6169.84|6169.84|0
1654611000000|2022-06-07 14:10:00|6180.25|6180.25|6180.73|6180.73|6180.73|6180.73|6176.28|6176.28|0
1654611300000|2022-06-07 14:15:00|6181.09|6181.09|6180.24|6180.24|6186.58|6186.58|6178.52|6178.52|0
1654611600000|2022-06-07 14:20:00|6180.53|6180.53|6192.33|6192.33|6193.02|6193.02|6180.53|6180.53|0
1654611900000|2022-06-07 14:25:00|6192.69|6192.69|6208.2|6208.2|6209.12|6209.12|6191.7|6191.7|0
1654612200000|2022-06-07 14:30:00|6207.7|6207.7|6218|6218|6218|6218|6206.96|6206.96|0
1654612500000|2022-06-07 14:35:00|6217.71|6217.71|6227.89|6227.89|6228.46|6228.46|6217.39|6217.39|0
1654612800000|2022-06-07 14:40:00|6227.57|6227.57|6229.36|6229.36|6229.36|6229.36|6224.69|6224.69|0
1654613100000|2022-06-07 14:45:00|6229.68|6229.68|6231.98|6231.98|6232.13|6232.13|6228.79|6228.79|0
1654613400000|2022-06-07 14:50:00|6232.34|6232.34|6233.12|6233.12|6234.8|6234.8|6232.2|6232.2|0
1654613700000|2022-06-07 14:55:00|6232|6232|6228.91|6228.91|6232|6232|6227.03|6227.03|0
1654614000000|2022-06-07 15:00:00|6228.56|6228.56|6231.1|6231.1|6231.39|6231.39|6225.97|6225.97|0
1654614300000|2022-06-07 15:05:00|6230.72|6230.72|6238.65|6238.65|6239.01|6239.01|6230.54|6230.54|0
1654614600000|2022-06-07 15:10:00|6238.97|6238.97|6235.77|6235.77|6241.98|6241.98|6235.77|6235.77|0
1654614900000|2022-06-07 15:15:00|6235.27|6235.27|6236.69|6236.69|6239.31|6239.31|6235.27|6235.27|0
1654615200000|2022-06-07 15:20:00|6236.05|6236.05|6235.95|6235.95|6237.78|6237.78|6234.72|6234.72|0
1654615500000|2022-06-07 15:25:00|6235.63|6235.63|6235.53|6235.53|6237.49|6237.49|6232.27|6232.27|0
1654672500000|2022-06-08 07:15:00|6251.89|6251.89|6246.13|6246.13|6254.26|6254.26|6245.49|6245.49|0
1654672800000|2022-06-08 07:20:00|6246.42|6246.42|6250.16|6250.16|6259.04|6259.04|6246.42|6246.42|0
1654673100000|2022-06-08 07:25:00|6250.8|6250.8|6242.72|6242.72|6251.16|6251.16|6242.22|6242.22|0
1654673400000|2022-06-08 07:30:00|6244.21|6244.21|6264.52|6264.52|6264.52|6264.52|6243.21|6243.21|0
1654673700000|2022-06-08 07:35:00|6262.92|6262.92|6267.98|6267.98|6268.17|6268.17|6256.78|6256.78|0
1654674000000|2022-06-08 07:40:00|6267.66|6267.66|6267.91|6267.91|6270.65|6270.65|6264.47|6264.47|0
1654674300000|2022-06-08 07:45:00|6268.1|6268.1|6264.13|6264.13|6268.42|6268.42|6256.85|6256.85|0
1654674600000|2022-06-08 07:50:00|6264.45|6264.45|6263.7|6263.7|6268.24|6268.24|6262.25|6262.25|0
1654674900000|2022-06-08 07:55:00|6263.13|6263.13|6254.55|6254.55|6263.13|6263.13|6254.55|6254.55|0
1654675200000|2022-06-08 08:00:00|6254.34|6254.34|6254.6|6254.6|6254.6|6254.6|6252.57|6252.57|0
1654675500000|2022-06-08 08:05:00|6255.24|6255.24|6259.53|6259.53|6259.53|6259.53|6254.68|6254.68|0
1654675800000|2022-06-08 08:10:00|6259.32|6259.32|6263.24|6263.24|6265.25|6265.25|6257.4|6257.4|0
1654676100000|2022-06-08 08:15:00|6262.6|6262.6|6253.99|6253.99|6263.78|6263.78|6252.83|6252.83|0
1654676400000|2022-06-08 08:20:00|6254.18|6254.18|6263.35|6263.35|6263.71|6263.71|6253.04|6253.04|0
1654676700000|2022-06-08 08:25:00|6263.92|6263.92|6268.23|6268.23|6268.23|6268.23|6262.26|6262.26|0
1654677000000|2022-06-08 08:30:00|6268.55|6268.55|6273.93|6273.93|6273.93|6273.93|6267.48|6267.48|0
1654677300000|2022-06-08 08:35:00|6273.16|6273.16|6274.09|6274.09|6276.99|6276.99|6272.31|6272.31|0
1654677600000|2022-06-08 08:40:00|6273.81|6273.81|6279.23|6279.23|6279.23|6279.23|6273.77|6273.77|0
1654677900000|2022-06-08 08:45:00|6278.94|6278.94|6274.74|6274.74|6279.93|6279.93|6274.74|6274.74|0
1654678200000|2022-06-08 08:50:00|6274.52|6274.52|6268.55|6268.55|6274.84|6274.84|6267.56|6267.56|0
1654678500000|2022-06-08 08:55:00|6268.23|6268.23|6271.91|6271.91|6271.91|6271.91|6268.23|6268.23|0
1654678800000|2022-06-08 09:00:00|6271.62|6271.62|6271.3|6271.3|6272.58|6272.58|6264.88|6264.88|0
1654679100000|2022-06-08 09:05:00|6271.12|6271.12|6261.7|6261.7|6271.12|6271.12|6261.35|6261.35|0
1654679400000|2022-06-08 09:10:00|6261.38|6261.38|6262.68|6262.68|6262.68|6262.68|6257.16|6257.16|0
1654679700000|2022-06-08 09:15:00|6262.99|6262.99|6262.9|6262.9|6263.54|6263.54|6258.49|6258.49|0
1654680000000|2022-06-08 09:20:00|6263.48|6263.48|6263.46|6263.46|6264.38|6264.38|6259.27|6259.27|0
1654680300000|2022-06-08 09:25:00|6264.17|6264.17|6262.06|6262.06|6266.56|6266.56|6261.11|6261.11|0
1654680600000|2022-06-08 09:30:00|6261.88|6261.88|6263.83|6263.83|6266.97|6266.97|6261.88|6261.88|0
1654680900000|2022-06-08 09:35:00|6263.33|6263.33|6260.02|6260.02|6264.9|6264.9|6259.68|6259.68|0
1654681200000|2022-06-08 09:40:00|6259.7|6259.7|6261.89|6261.89|6261.89|6261.89|6258.14|6258.14|0
1654681500000|2022-06-08 09:45:00|6262.24|6262.24|6252.67|6252.67|6262.88|6262.88|6251.97|6251.97|0
1654681800000|2022-06-08 09:50:00|6252.35|6252.35|6247.94|6247.94|6252.35|6252.35|6247.94|6247.94|0
1654682100000|2022-06-08 09:55:00|6247.62|6247.62|6239.58|6239.58|6247.62|6247.62|6239.58|6239.58|0
1654682400000|2022-06-08 10:00:00|6238.94|6238.94|6233.8|6233.8|6238.94|6238.94|6233.16|6233.16|0
1654682700000|2022-06-08 10:05:00|6233.44|6233.44|6232.37|6232.37|6233.44|6233.44|6229.46|6229.46|0
1654683000000|2022-06-08 10:10:00|6233.01|6233.01|6229.59|6229.59|6235.3|6235.3|6228.88|6228.88|0
1654683300000|2022-06-08 10:15:00|6227.68|6227.68|6233.34|6233.34|6233.74|6233.74|6227.04|6227.04|0
1654683600000|2022-06-08 10:20:00|6233.97|6233.97|6232.24|6232.24|6236.24|6236.24|6231.84|6231.84|0
1654683900000|2022-06-08 10:25:00|6231.92|6231.92|6224.76|6224.76|6231.92|6231.92|6224.44|6224.44|0
1654684200000|2022-06-08 10:30:00|6224.12|6224.12|6223.32|6223.32|6224.44|6224.44|6222.15|6222.15|0
1654684500000|2022-06-08 10:35:00|6222.37|6222.37|6216.85|6216.85|6223.21|6223.21|6216.85|6216.85|0
1654684800000|2022-06-08 10:40:00|6216.21|6216.21|6214.04|6214.04|6216.87|6216.87|6213.47|6213.47|0
1654685100000|2022-06-08 10:45:00|6213.68|6213.68|6214.86|6214.86|6214.86|6214.86|6211.39|6211.39|0
1654685400000|2022-06-08 10:50:00|6215.36|6215.36|6222.48|6222.48|6222.48|6222.48|6214.24|6214.24|0
1654685700000|2022-06-08 10:55:00|6221.84|6221.84|6216.43|6216.43|6222.76|6222.76|6215.82|6215.82|0
1654686000000|2022-06-08 11:00:00|6216.05|6216.05|6215.17|6215.17|6216.16|6216.16|6212.85|6212.85|0
1654686300000|2022-06-08 11:05:00|6216.17|6216.17|6214.14|6214.14|6216.48|6216.48|6213.78|6213.78|0
1654686600000|2022-06-08 11:10:00|6214.63|6214.63|6219.81|6219.81|6219.88|6219.88|6214.63|6214.63|0
1654686900000|2022-06-08 11:15:00|6219.52|6219.52|6221.67|6221.67|6222.44|6222.44|6218.79|6218.79|0
1654687200000|2022-06-08 11:20:00|6223.1|6223.1|6219.83|6219.83|6223.1|6223.1|6219.18|6219.18|0
1654687500000|2022-06-08 11:25:00|6219.54|6219.54|6217.7|6217.7|6219.86|6219.86|6216|6216|0
1654687800000|2022-06-08 11:30:00|6217.13|6217.13|6214.78|6214.78|6217.13|6217.13|6214.46|6214.46|0
1654688100000|2022-06-08 11:35:00|6214.14|6214.14|6214.03|6214.03|6214.14|6214.14|6212.05|6212.05|0
1654688400000|2022-06-08 11:40:00|6214.67|6214.67|6209.55|6209.55|6214.67|6214.67|6207.87|6207.87|0
1654688700000|2022-06-08 11:45:00|6209.05|6209.05|6211.32|6211.32|6211.32|6211.32|6206.35|6206.35|0
1654689000000|2022-06-08 11:50:00|6211.7|6211.7|6207.1|6207.1|6213.34|6213.34|6207.1|6207.1|0
1654689300000|2022-06-08 11:55:00|6206.1|6206.1|6207.67|6207.67|6209.4|6209.4|6206.1|6206.1|0
1654689600000|2022-06-08 12:00:00|6208.31|6208.31|6207.56|6207.56|6208.63|6208.63|6206.51|6206.51|0
1654689900000|2022-06-08 12:05:00|6208.06|6208.06|6214.65|6214.65|6214.97|6214.97|6208.06|6208.06|0
1654690200000|2022-06-08 12:10:00|6213.89|6213.89|6214.8|6214.8|6215.48|6215.48|6210.85|6210.85|0
1654690500000|2022-06-08 12:15:00|6214.16|6214.16|6213.63|6213.63|6214.16|6214.16|6212.99|6212.99|0
1654690800000|2022-06-08 12:20:00|6212.99|6212.99|6203.27|6203.27|6213.81|6213.81|6202.56|6202.56|0
1654691100000|2022-06-08 12:25:00|6202.89|6202.89|6217.07|6217.07|6217.07|6217.07|6202.89|6202.89|0
1654691400000|2022-06-08 12:30:00|6216.75|6216.75|6212.13|6212.13|6217.83|6217.83|6210.89|6210.89|0
1654691700000|2022-06-08 12:35:00|6210.61|6210.61|6217.38|6217.38|6217.5|6217.5|6210.61|6210.61|0
1654692000000|2022-06-08 12:40:00|6217.87|6217.87|6222.21|6222.21|6222.21|6222.21|6217.03|6217.03|0
1654692300000|2022-06-08 12:45:00|6222.59|6222.59|6227.69|6227.69|6227.76|6227.76|6222.59|6222.59|0
1654692600000|2022-06-08 12:50:00|6228.33|6228.33|6218.67|6218.67|6228.33|6228.33|6218.67|6218.67|0
1654692900000|2022-06-08 12:55:00|6219.17|6219.17|6222.98|6222.98|6223.78|6223.78|6219.17|6219.17|0
1654693200000|2022-06-08 13:00:00|6222.66|6222.66|6213.71|6213.71|6222.66|6222.66|6212.57|6212.57|0
1654693500000|2022-06-08 13:05:00|6213.07|6213.07|6217.9|6217.9|6218.56|6218.56|6213.07|6213.07|0
1654693800000|2022-06-08 13:10:00|6217.54|6217.54|6222.89|6222.89|6223.46|6223.46|6215.26|6215.26|0
1654694100000|2022-06-08 13:15:00|6222.57|6222.57|6219.72|6219.72|6222.89|6222.89|6218.55|6218.55|0
1654694400000|2022-06-08 13:20:00|6219.08|6219.08|6220.83|6220.83|6220.86|6220.86|6218.4|6218.4|0
1654694700000|2022-06-08 13:25:00|6221.21|6221.21|6218.16|6218.16|6221.72|6221.72|6217.64|6217.64|0
1654695000000|2022-06-08 13:30:00|6218.35|6218.35|6212.19|6212.19|6218.35|6218.35|6205.27|6205.27|0
1654695300000|2022-06-08 13:35:00|6212.96|6212.96|6227.02|6227.02|6227.26|6227.26|6212.46|6212.46|0
1654695600000|2022-06-08 13:40:00|6226.83|6226.83|6218.39|6218.39|6226.83|6226.83|6217.35|6217.35|0
1654695900000|2022-06-08 13:45:00|6218.11|6218.11|6230.27|6230.27|6231.69|6231.69|6217.77|6217.77|0
1654696200000|2022-06-08 13:50:00|6229.27|6229.27|6233.42|6233.42|6233.42|6233.42|6226.57|6226.57|0
1654696500000|2022-06-08 13:55:00|6234|6234|6242.1|6242.1|6245.48|6245.48|6234|6234|0
1654696800000|2022-06-08 14:00:00|6243.38|6243.38|6237.11|6237.11|6244.16|6244.16|6237.11|6237.11|0
1654697100000|2022-06-08 14:05:00|6237.49|6237.49|6237.82|6237.82|6241.71|6241.71|6233.33|6233.33|0
1654697400000|2022-06-08 14:10:00|6237.51|6237.51|6223.97|6223.97|6237.51|6237.51|6221.67|6221.67|0
1654697700000|2022-06-08 14:15:00|6223.47|6223.47|6227.37|6227.37|6227.37|6227.37|6217.74|6217.74|0
1654698000000|2022-06-08 14:20:00|6228.33|6228.33|6238.36|6238.36|6239.22|6239.22|6227.23|6227.23|0
1654698300000|2022-06-08 14:25:00|6238.86|6238.86|6233.54|6233.54|6240.56|6240.56|6233.54|6233.54|0
1654698600000|2022-06-08 14:30:00|6233.04|6233.04|6235.51|6235.51|6235.89|6235.89|6227.56|6227.56|0
1654698900000|2022-06-08 14:35:00|6235.83|6235.83|6233.46|6233.46|6236.5|6236.5|6232.83|6232.83|0
1654699200000|2022-06-08 14:40:00|6233.75|6233.75|6227.26|6227.26|6234.35|6234.35|6225.54|6225.54|0
1654699500000|2022-06-08 14:45:00|6227.58|6227.58|6230.68|6230.68|6233.01|6233.01|6226.18|6226.18|0
1654699800000|2022-06-08 14:50:00|6231.06|6231.06|6233.99|6233.99|6234.16|6234.16|6229.78|6229.78|0
1654700100000|2022-06-08 14:55:00|6233.67|6233.67|6231.82|6231.82|6233.67|6233.67|6225.18|6225.18|0
1654700400000|2022-06-08 15:00:00|6232.18|6232.18|6234.33|6234.33|6234.33|6234.33|6231.21|6231.21|0
1654700700000|2022-06-08 15:05:00|6234.52|6234.52|6232.75|6232.75|6238.33|6238.33|6232.75|6232.75|0
1654701000000|2022-06-08 15:10:00|6232.25|6232.25|6237.56|6237.56|6237.56|6237.56|6231.54|6231.54|0
1654701300000|2022-06-08 15:15:00|6237.91|6237.91|6241.6|6241.6|6241.6|6241.6|6235.75|6235.75|0
1654701600000|2022-06-08 15:20:00|6241.24|6241.24|6245.47|6245.47|6248.34|6248.34|6241.24|6241.24|0
1654701900000|2022-06-08 15:25:00|6244.97|6244.97|6247.08|6247.08|6247.75|6247.75|6243.65|6243.65|0
1654758900000|2022-06-09 07:15:00|6219.04|6219.04|6221.53|6221.53|6226.1|6226.1|6218.39|6218.39|0
1654759200000|2022-06-09 07:20:00|6222.16|6222.16|6221.01|6221.01|6224.17|6224.17|6214.04|6214.04|0
1654759500000|2022-06-09 07:25:00|6221.72|6221.72|6230.3|6230.3|6232.38|6232.38|6221.72|6221.72|0
1654759800000|2022-06-09 07:30:00|6228.39|6228.39|6211.13|6211.13|6228.39|6228.39|6208.4|6208.4|0
1654760100000|2022-06-09 07:35:00|6211.41|6211.41|6204.63|6204.63|6212.28|6212.28|6204.63|6204.63|0
1654760400000|2022-06-09 07:40:00|6205.59|6205.59|6213.54|6213.54|6215.67|6215.67|6205.59|6205.59|0
1654760700000|2022-06-09 07:45:00|6212.83|6212.83|6226.7|6226.7|6226.77|6226.77|6212.47|6212.47|0
1654761000000|2022-06-09 07:50:00|6227.69|6227.69|6227.86|6227.86|6232.87|6232.87|6227.62|6227.62|0
1654761300000|2022-06-09 07:55:00|6227.5|6227.5|6233.08|6233.08|6234.07|6234.07|6227.01|6227.01|0
1654761600000|2022-06-09 08:00:00|6232.51|6232.51|6223.36|6223.36|6232.51|6232.51|6223.36|6223.36|0
1654761900000|2022-06-09 08:05:00|6224.32|6224.32|6217.89|6217.89|6224.91|6224.91|6215.69|6215.69|0
1654762200000|2022-06-09 08:10:00|6218.18|6218.18|6211.63|6211.63|6218.18|6218.18|6209.06|6209.06|0
1654762500000|2022-06-09 08:15:00|6211.2|6211.2|6211.93|6211.93|6215.19|6215.19|6210.62|6210.62|0
1654762800000|2022-06-09 08:20:00|6212.25|6212.25|6216.98|6216.98|6216.98|6216.98|6210.54|6210.54|0
1654763100000|2022-06-09 08:25:00|6216.22|6216.22|6224.82|6224.82|6224.82|6224.82|6216.22|6216.22|0
1654763400000|2022-06-09 08:30:00|6224.18|6224.18|6230.6|6230.6|6230.92|6230.92|6223.54|6223.54|0
1654763700000|2022-06-09 08:35:00|6231.59|6231.59|6241.88|6241.88|6242.26|6242.26|6231.1|6231.1|0
1654764000000|2022-06-09 08:40:00|6242.84|6242.84|6244.3|6244.3|6245.44|6245.44|6242.84|6242.84|0
1654764300000|2022-06-09 08:45:00|6243.98|6243.98|6248.66|6248.66|6249.39|6249.39|6243.29|6243.29|0
1654764600000|2022-06-09 08:50:00|6247.95|6247.95|6251.62|6251.62|6252.71|6252.71|6246.67|6246.67|0
1654764900000|2022-06-09 08:55:00|6251.43|6251.43|6248.85|6248.85|6252.07|6252.07|6247.35|6247.35|0
1654765200000|2022-06-09 09:00:00|6248.49|6248.49|6255.69|6255.69|6255.69|6255.69|6248.49|6248.49|0
1654765500000|2022-06-09 09:05:00|6255.97|6255.97|6249.07|6249.07|6256.68|6256.68|6245.34|6245.34|0
1654765800000|2022-06-09 09:10:00|6248.72|6248.72|6245.36|6245.36|6249.71|6249.71|6243.25|6243.25|0
1654766100000|2022-06-09 09:15:00|6246.43|6246.43|6243.42|6243.42|6252.28|6252.28|6241.85|6241.85|0
1654766400000|2022-06-09 09:20:00|6243.1|6243.1|6244.05|6244.05|6247.74|6247.74|6241.13|6241.13|0
1654766700000|2022-06-09 09:25:00|6244.47|6244.47|6239.04|6239.04|6245.71|6245.71|6239.04|6239.04|0
1654767000000|2022-06-09 09:30:00|6239.59|6239.59|6250.69|6250.69|6250.69|6250.69|6239.4|6239.4|0
1654767300000|2022-06-09 09:35:00|6251.65|6251.65|6258.29|6258.29|6258.29|6258.29|6250.83|6250.83|0
1654767600000|2022-06-09 09:40:00|6259|6259|6256.94|6256.94|6261.49|6261.49|6256.72|6256.72|0
1654767900000|2022-06-09 09:45:00|6256.62|6256.62|6254.81|6254.81|6257.43|6257.43|6253.24|6253.24|0
1654768200000|2022-06-09 09:50:00|6254.17|6254.17|6250.97|6250.97|6254.17|6254.17|6250.47|6250.47|0
1654768500000|2022-06-09 09:55:00|6251.35|6251.35|6251.17|6251.17|6253.49|6253.49|6248.7|6248.7|0
1654768800000|2022-06-09 10:00:00|6251.81|6251.81|6252.69|6252.69|6253.27|6253.27|6250.74|6250.74|0
1654769100000|2022-06-09 10:05:00|6253.26|6253.26|6253.19|6253.19|6260.27|6260.27|6252.69|6252.69|0
1654769400000|2022-06-09 10:10:00|6253.38|6253.38|6250.4|6250.4|6253.38|6253.38|6248.49|6248.49|0
1654769700000|2022-06-09 10:15:00|6250.76|6250.76|6248.33|6248.33|6250.77|6250.77|6244.06|6244.06|0
1654770000000|2022-06-09 10:20:00|6247.61|6247.61|6253.11|6253.11|6254.27|6254.27|6247.61|6247.61|0
1654770300000|2022-06-09 10:25:00|6252.75|6252.75|6262.08|6262.08|6262.78|6262.78|6251.19|6251.19|0
1654770600000|2022-06-09 10:30:00|6263.03|6263.03|6263.26|6263.26|6264.86|6264.86|6262.48|6262.48|0
1654770900000|2022-06-09 10:35:00|6263.97|6263.97|6261.47|6261.47|6266.74|6266.74|6261.47|6261.47|0
1654771200000|2022-06-09 10:40:00|6260.83|6260.83|6258.08|6258.08|6260.95|6260.95|6257.08|6257.08|0
1654771500000|2022-06-09 10:45:00|6258.36|6258.36|6252.26|6252.26|6258.93|6258.93|6250.94|6250.94|0
1654771800000|2022-06-09 10:50:00|6252.9|6252.9|6256.61|6256.61|6256.61|6256.61|6252.77|6252.77|0
1654772100000|2022-06-09 10:55:00|6255.97|6255.97|6249.58|6249.58|6256.97|6256.97|6248.37|6248.37|0
1654772400000|2022-06-09 11:00:00|6249.26|6249.26|6251.88|6251.88|6253.15|6253.15|6247.64|6247.64|0
1654772700000|2022-06-09 11:05:00|6251.49|6251.49|6250.3|6250.3|6251.61|6251.61|6248.99|6248.99|0
1654773000000|2022-06-09 11:10:00|6248.7|6248.7|6249.34|6249.34|6250.04|6250.04|6245.35|6245.35|0
1654773300000|2022-06-09 11:15:00|6248.98|6248.98|6252.34|6252.34|6253.33|6253.33|6248.66|6248.66|0
1654773600000|2022-06-09 11:20:00|6252.66|6252.66|6264.84|6264.84|6275.69|6275.69|6252.02|6252.02|0
1654773900000|2022-06-09 11:25:00|6265.8|6265.8|6263.65|6263.65|6265.8|6265.8|6261.51|6261.51|0
1654774200000|2022-06-09 11:30:00|6264.64|6264.64|6259.56|6259.56|6264.64|6264.64|6258.42|6258.42|0
1654774500000|2022-06-09 11:35:00|6260.52|6260.52|6259.16|6259.16|6261.16|6261.16|6256.93|6256.93|0
1654774800000|2022-06-09 11:40:00|6259.55|6259.55|6260.36|6260.36|6260.76|6260.76|6257.82|6257.82|0
1654775100000|2022-06-09 11:45:00|6260.74|6260.74|6245.61|6245.61|6280.92|6280.92|6244.82|6244.82|0
1654775400000|2022-06-09 11:50:00|6244.75|6244.75|6245.78|6245.78|6250.29|6250.29|6244.75|6244.75|0
1654775700000|2022-06-09 11:55:00|6245.62|6245.62|6250.32|6250.32|6250.32|6250.32|6242.72|6242.72|0
1654776000000|2022-06-09 12:00:00|6250.03|6250.03|6250.11|6250.11|6251.53|6251.53|6247.65|6247.65|0
1654776300000|2022-06-09 12:05:00|6249.82|6249.82|6250.19|6250.19|6251.83|6251.83|6248.62|6248.62|0
1654776600000|2022-06-09 12:10:00|6249.12|6249.12|6241.67|6241.67|6249.47|6249.47|6241.67|6241.67|0
1654776900000|2022-06-09 12:15:00|6241.35|6241.35|6244.02|6244.02|6244.02|6244.02|6239.68|6239.68|0
1654777200000|2022-06-09 12:20:00|6243.7|6243.7|6243.89|6243.89|6245.43|6245.43|6242.26|6242.26|0
1654777500000|2022-06-09 12:25:00|6244.53|6244.53|6248.47|6248.47|6248.47|6248.47|6243.6|6243.6|0
1654777800000|2022-06-09 12:30:00|6249.62|6249.62|6244.88|6244.88|6253.62|6253.62|6243.44|6243.44|0
1654778100000|2022-06-09 12:35:00|6244.5|6244.5|6240.76|6240.76|6244.78|6244.78|6237.87|6237.87|0
1654778400000|2022-06-09 12:40:00|6240.47|6240.47|6239.75|6239.75|6242.31|6242.31|6238.62|6238.62|0
1654778700000|2022-06-09 12:45:00|6238.99|6238.99|6230.33|6230.33|6240.49|6240.49|6229.83|6229.83|0
1654779000000|2022-06-09 12:50:00|6229.97|6229.97|6213.43|6213.43|6229.97|6229.97|6212.45|6212.45|0
1654779300000|2022-06-09 12:55:00|6213.07|6213.07|6221.07|6221.07|6222.41|6222.41|6213.07|6213.07|0
1654779600000|2022-06-09 13:00:00|6220.57|6220.57|6222.81|6222.81|6223.7|6223.7|6217.48|6217.48|0
1654779900000|2022-06-09 13:05:00|6222.45|6222.45|6221.13|6221.13|6225.6|6225.6|6221.13|6221.13|0
1654780200000|2022-06-09 13:10:00|6220.77|6220.77|6224.95|6224.95|6232.94|6232.94|6220.77|6220.77|0
1654780500000|2022-06-09 13:15:00|6223.82|6223.82|6224.12|6224.12|6224.31|6224.31|6220.51|6220.51|0
1654780800000|2022-06-09 13:20:00|6224.88|6224.88|6232.16|6232.16|6232.89|6232.89|6224.88|6224.88|0
1654781100000|2022-06-09 13:25:00|6232.48|6232.48|6235.97|6235.97|6238.74|6238.74|6231.84|6231.84|0
1654781400000|2022-06-09 13:30:00|6235.04|6235.04|6238.57|6238.57|6240.95|6240.95|6227.99|6227.99|0
1654781700000|2022-06-09 13:35:00|6238.92|6238.92|6231.86|6231.86|6241.07|6241.07|6225.27|6225.27|0
1654782000000|2022-06-09 13:40:00|6232.18|6232.18|6233.68|6233.68|6237.13|6237.13|6230.5|6230.5|0
1654782300000|2022-06-09 13:45:00|6234.4|6234.4|6245.41|6245.41|6248.06|6248.06|6230.42|6230.42|0
1654782600000|2022-06-09 13:50:00|6245.69|6245.69|6247.83|6247.83|6252.49|6252.49|6245.69|6245.69|0
1654782900000|2022-06-09 13:55:00|6247.09|6247.09|6246.28|6246.28|6247.25|6247.25|6242.54|6242.54|0
1654783200000|2022-06-09 14:00:00|6246.09|6246.09|6234.99|6234.99|6246.28|6246.28|6234.99|6234.99|0
1654783500000|2022-06-09 14:05:00|6234.7|6234.7|6216.68|6216.68|6234.7|6234.7|6216.68|6216.68|0
1654783800000|2022-06-09 14:10:00|6216.3|6216.3|6216.21|6216.21|6220.42|6220.42|6214.47|6214.47|0
1654784100000|2022-06-09 14:15:00|6216.53|6216.53|6216.65|6216.65|6220.87|6220.87|6214.33|6214.33|0
1654784400000|2022-06-09 14:20:00|6217.14|6217.14|6229.65|6229.65|6229.65|6229.65|6217.14|6217.14|0
1654784700000|2022-06-09 14:25:00|6229.01|6229.01|6229.45|6229.45|6229.45|6229.45|6225.22|6225.22|0
1654785000000|2022-06-09 14:30:00|6229.64|6229.64|6226.98|6226.98|6229.96|6229.96|6222.51|6222.51|0
1654785300000|2022-06-09 14:35:00|6226.7|6226.7|6228.25|6228.25|6231.52|6231.52|6226.31|6226.31|0
1654785600000|2022-06-09 14:40:00|6228.04|6228.04|6223.97|6223.97|6228.04|6228.04|6221.29|6221.29|0
1654785900000|2022-06-09 14:45:00|6223.65|6223.65|6220.81|6220.81|6223.65|6223.65|6217.5|6217.5|0
1654786200000|2022-06-09 14:50:00|6221|6221|6215.04|6215.04|6221.28|6221.28|6215.04|6215.04|0
1654786500000|2022-06-09 14:55:00|6214.85|6214.85|6223.03|6223.03|6224.42|6224.42|6211.84|6211.84|0
1654786800000|2022-06-09 15:00:00|6223.35|6223.35|6213.53|6213.53|6223.35|6223.35|6210.68|6210.68|0
1654787100000|2022-06-09 15:05:00|6213.15|6213.15|6216.13|6216.13|6216.13|6216.13|6208.27|6208.27|0
1654787400000|2022-06-09 15:10:00|6216.49|6216.49|6230.01|6230.01|6231.18|6231.18|6216.49|6216.49|0
1654787700000|2022-06-09 15:15:00|6230.39|6230.39|6235.35|6235.35|6235.67|6235.67|6229.47|6229.47|0
1654788000000|2022-06-09 15:20:00|6235.07|6235.07|6239.42|6239.42|6240.06|6240.06|6235.07|6235.07|0
1654788300000|2022-06-09 15:25:00|6239.06|6239.06|6238.75|6238.75|6239.32|6239.32|6231.69|6231.69|0
1654845300000|2022-06-10 07:15:00|6161.72|6161.72|6155.72|6155.72|6163.98|6163.98|6155.15|6155.15|0
1654845600000|2022-06-10 07:20:00|6155.08|6155.08|6140.27|6140.27|6155.53|6155.53|6139.89|6139.89|0
1654845900000|2022-06-10 07:25:00|6138.78|6138.78|6145.15|6145.15|6145.15|6145.15|6138.03|6138.03|0
1654846200000|2022-06-10 07:30:00|6146.1|6146.1|6154.76|6154.76|6154.76|6154.76|6145.79|6145.79|0
1654846500000|2022-06-10 07:35:00|6155.72|6155.72|6170.77|6170.77|6173.79|6173.79|6155.72|6155.72|0
1654846800000|2022-06-10 07:40:00|6172.26|6172.26|6170.42|6170.42|6174.36|6174.36|6170.1|6170.1|0
1654847100000|2022-06-10 07:45:00|6169.48|6169.48|6161.32|6161.32|6170.1|6170.1|6160.82|6160.82|0
1654847400000|2022-06-10 07:50:00|6161.96|6161.96|6161.61|6161.61|6163.64|6163.64|6160.87|6160.87|0
1654847700000|2022-06-10 07:55:00|6161.29|6161.29|6158.86|6158.86|6164.53|6164.53|6157.33|6157.33|0
1654848000000|2022-06-10 08:00:00|6157.65|6157.65|6165.52|6165.52|6176.35|6176.35|6155.87|6155.87|0
1654848300000|2022-06-10 08:05:00|6165.14|6165.14|6169.63|6169.63|6169.81|6169.81|6165.14|6165.14|0
1654848600000|2022-06-10 08:10:00|6169.35|6169.35|6172.96|6172.96|6173.75|6173.75|6169.35|6169.35|0
1654848900000|2022-06-10 08:15:00|6172.6|6172.6|6170.92|6170.92|6175.28|6175.28|6170.42|6170.42|0
1654849200000|2022-06-10 08:20:00|6170.54|6170.54|6165.38|6165.38|6170.54|6170.54|6165.38|6165.38|0
1654849500000|2022-06-10 08:25:00|6165.02|6165.02|6162.63|6162.63|6166.81|6166.81|6161.49|6161.49|0
1654849800000|2022-06-10 08:30:00|6163.01|6163.01|6165.2|6165.2|6165.2|6165.2|6161.68|6161.68|0
1654850100000|2022-06-10 08:35:00|6164.81|6164.81|6164.49|6164.49|6165.56|6165.56|6162.39|6162.39|0
1654850400000|2022-06-10 08:40:00|6164.3|6164.3|6163.91|6163.91|6164.3|6164.3|6161.52|6161.52|0
1654850700000|2022-06-10 08:45:00|6164.55|6164.55|6167.23|6167.23|6169.2|6169.2|6164.23|6164.23|0
1654851000000|2022-06-10 08:50:00|6166.52|6166.52|6169.23|6169.23|6169.38|6169.38|6166.13|6166.13|0
1654851300000|2022-06-10 08:55:00|6169.52|6169.52|6166.86|6166.86|6169.52|6169.52|6164.43|6164.43|0
1654851600000|2022-06-10 09:00:00|6167.18|6167.18|6170.58|6170.58|6170.9|6170.9|6165.05|6165.05|0
1654851900000|2022-06-10 09:05:00|6170.77|6170.77|6176.62|6176.62|6176.94|6176.94|6170.77|6170.77|0
1654852200000|2022-06-10 09:10:00|6176.43|6176.43|6179.14|6179.14|6179.14|6179.14|6174.73|6174.73|0
1654852500000|2022-06-10 09:15:00|6180.27|6180.27|6178.07|6178.07|6182.18|6182.18|6178.07|6178.07|0
1654852800000|2022-06-10 09:20:00|6177.76|6177.76|6169.11|6169.11|6177.76|6177.76|6166.56|6166.56|0
1654853100000|2022-06-10 09:25:00|6169.47|6169.47|6154.69|6154.69|6169.47|6169.47|6154.37|6154.37|0
1654853400000|2022-06-10 09:30:00|6154.12|6154.12|6159.42|6159.42|6159.42|6159.42|6151.08|6151.08|0
1654853700000|2022-06-10 09:35:00|6159.92|6159.92|6151.26|6151.26|6160.49|6160.49|6151.01|6151.01|0
1654854000000|2022-06-10 09:40:00|6151.64|6151.64|6161.73|6161.73|6161.73|6161.73|6151.64|6151.64|0
1654854300000|2022-06-10 09:45:00|6164.4|6164.4|6148.02|6148.02|6164.4|6164.4|6148.02|6148.02|0
1654854600000|2022-06-10 09:50:00|6147.7|6147.7|6142.15|6142.15|6148.79|6148.79|6140.16|6140.16|0
1654854900000|2022-06-10 09:55:00|6141.79|6141.79|6140.72|6140.72|6144.06|6144.06|6139.87|6139.87|0
1654855200000|2022-06-10 10:00:00|6141.36|6141.36|6143.04|6143.04|6144.37|6144.37|6140.47|6140.47|0
1654855500000|2022-06-10 10:05:00|6141.76|6141.76|6139.11|6139.11|6142.4|6142.4|6138.61|6138.61|0
1654855800000|2022-06-10 10:10:00|6139.39|6139.39|6139.56|6139.56|6141.75|6141.75|6135.99|6135.99|0
1654856100000|2022-06-10 10:15:00|6138.93|6138.93|6147.4|6147.4|6148.03|6148.03|6137.97|6137.97|0
1654856400000|2022-06-10 10:20:00|6147.01|6147.01|6146.45|6146.45|6150.01|6150.01|6144.41|6144.41|0
1654856700000|2022-06-10 10:25:00|6146.07|6146.07|6154.09|6154.09|6154.92|6154.92|6145.08|6145.08|0
1654857000000|2022-06-10 10:30:00|6153.33|6153.33|6154.51|6154.51|6154.89|6154.89|6152.02|6152.02|0
1654857300000|2022-06-10 10:35:00|6155|6155|6155.22|6155.22|6159.6|6159.6|6154.42|6154.42|0
1654857600000|2022-06-10 10:40:00|6155.03|6155.03|6154.09|6154.09|6156.31|6156.31|6151.59|6151.59|0
1654857900000|2022-06-10 10:45:00|6153.46|6153.46|6150.52|6150.52|6154.88|6154.88|6150.52|6150.52|0
1654858200000|2022-06-10 10:50:00|6151.48|6151.48|6153.36|6153.36|6153.57|6153.57|6147.51|6147.51|0
1654858500000|2022-06-10 10:55:00|6153.68|6153.68|6144.17|6144.17|6153.68|6153.68|6142.71|6142.71|0
1654858800000|2022-06-10 11:00:00|6144.73|6144.73|6149.05|6149.05|6150.07|6150.07|6144.45|6144.45|0
1654859100000|2022-06-10 11:05:00|6149.55|6149.55|6154.25|6154.25|6155.65|6155.65|6149.55|6149.55|0
1654859400000|2022-06-10 11:10:00|6154.81|6154.81|6149|6149|6154.81|6154.81|6146.89|6146.89|0
1654859700000|2022-06-10 11:15:00|6148.04|6148.04|6145.19|6145.19|6148.76|6148.76|6144.54|6144.54|0
1654860000000|2022-06-10 11:20:00|6145.55|6145.55|6144.23|6144.23|6148.72|6148.72|6143.73|6143.73|0
1654860300000|2022-06-10 11:25:00|6144.59|6144.59|6148.01|6148.01|6148.53|6148.53|6144.59|6144.59|0
1654860600000|2022-06-10 11:30:00|6147.38|6147.38|6152.66|6152.66|6152.66|6152.66|6146.53|6146.53|0
1654860900000|2022-06-10 11:35:00|6152.34|6152.34|6147.15|6147.15|6152.34|6152.34|6146.41|6146.41|0
1654861200000|2022-06-10 11:40:00|6147.47|6147.47|6147.85|6147.85|6148.77|6148.77|6146.36|6146.36|0
1654861500000|2022-06-10 11:45:00|6147.21|6147.21|6147.59|6147.59|6149.67|6149.67|6146.61|6146.61|0
1654861800000|2022-06-10 11:50:00|6147.4|6147.4|6149.47|6149.47|6149.82|6149.82|6145.53|6145.53|0
1654862100000|2022-06-10 11:55:00|6149.85|6149.85|6143.47|6143.47|6149.85|6149.85|6143.47|6143.47|0
1654862400000|2022-06-10 12:00:00|6143.28|6143.28|6142.37|6142.37|6143.96|6143.96|6140.99|6140.99|0
1654862700000|2022-06-10 12:05:00|6141.61|6141.61|6144.71|6144.71|6145.61|6145.61|6141.37|6141.37|0
1654863000000|2022-06-10 12:10:00|6144.39|6144.39|6146.51|6146.51|6146.8|6146.8|6144.39|6144.39|0
1654863300000|2022-06-10 12:15:00|6146.15|6146.15|6145.96|6145.96|6147.36|6147.36|6145.38|6145.38|0
1654863600000|2022-06-10 12:20:00|6147.05|6147.05|6151.19|6151.19|6151.19|6151.19|6145.21|6145.21|0
1654863900000|2022-06-10 12:25:00|6151.83|6151.83|6156.73|6156.73|6158.87|6158.87|6151.83|6151.83|0
1654864200000|2022-06-10 12:30:00|6152.55|6152.55|6124.83|6124.83|6152.55|6152.55|6123.7|6123.7|0
1654864500000|2022-06-10 12:35:00|6125.33|6125.33|6121.74|6121.74|6128.66|6128.66|6119.5|6119.5|0
1654864800000|2022-06-10 12:40:00|6122.32|6122.32|6127.9|6127.9|6129.69|6129.69|6122.32|6122.32|0
1654865100000|2022-06-10 12:45:00|6128.28|6128.28|6122.69|6122.69|6132.08|6132.08|6122.69|6122.69|0
1654865400000|2022-06-10 12:50:00|6123.01|6123.01|6120.03|6120.03|6123.3|6123.3|6114.99|6114.99|0
1654865700000|2022-06-10 12:55:00|6119.04|6119.04|6109.16|6109.16|6119.04|6119.04|6108.88|6108.88|0
1654866000000|2022-06-10 13:00:00|6108.84|6108.84|6113.61|6113.61|6115.01|6115.01|6108.84|6108.84|0
1654866300000|2022-06-10 13:05:00|6113.03|6113.03|6108.92|6108.92|6117.07|6117.07|6107.21|6107.21|0
1654866600000|2022-06-10 13:10:00|6109.56|6109.56|6100.19|6100.19|6110.26|6110.26|6099.7|6099.7|0
1654866900000|2022-06-10 13:15:00|6099.24|6099.24|6090.55|6090.55|6100.95|6100.95|6090.09|6090.09|0
1654867200000|2022-06-10 13:20:00|6090.9|6090.9|6084.18|6084.18|6093.65|6093.65|6082.95|6082.95|0
1654867500000|2022-06-10 13:25:00|6083.42|6083.42|6083.32|6083.32|6083.96|6083.96|6079.69|6079.69|0
1654867800000|2022-06-10 13:30:00|6085.24|6085.24|6089.87|6089.87|6095.97|6095.97|6084.7|6084.7|0
1654868100000|2022-06-10 13:35:00|6089.37|6089.37|6092.01|6092.01|6093.76|6093.76|6084.28|6084.28|0
1654868400000|2022-06-10 13:40:00|6091.51|6091.51|6089.13|6089.13|6098.23|6098.23|6086.44|6086.44|0
1654868700000|2022-06-10 13:45:00|6089.99|6089.99|6084.72|6084.72|6093.81|6093.81|6082.57|6082.57|0
1654869000000|2022-06-10 13:50:00|6082.48|6082.48|6077.69|6077.69|6082.48|6082.48|6076.03|6076.03|0
1654869300000|2022-06-10 13:55:00|6077.19|6077.19|6073.74|6073.74|6077.19|6077.19|6068.73|6068.73|0
1654869600000|2022-06-10 14:00:00|6071.92|6071.92|6053.13|6053.13|6071.92|6071.92|6053.13|6053.13|0
1654869900000|2022-06-10 14:05:00|6052.94|6052.94|6039.21|6039.21|6052.94|6052.94|6038.89|6038.89|0
1654870200000|2022-06-10 14:10:00|6038.89|6038.89|6028.62|6028.62|6039.07|6039.07|6026.29|6026.29|0
1654870500000|2022-06-10 14:15:00|6028.24|6028.24|6024.61|6024.61|6031.27|6031.27|6023.85|6023.85|0
1654870800000|2022-06-10 14:20:00|6024.25|6024.25|6028.6|6028.6|6030.69|6030.69|6023.48|6023.48|0
1654871100000|2022-06-10 14:25:00|6028.98|6028.98|6022.65|6022.65|6030.87|6030.87|6022.65|6022.65|0
1654871400000|2022-06-10 14:30:00|6022.29|6022.29|6026.02|6026.02|6029.38|6029.38|6021.29|6021.29|0
1654871700000|2022-06-10 14:35:00|6025.64|6025.64|6033.25|6033.25|6033.32|6033.32|6023.34|6023.34|0
1654872000000|2022-06-10 14:40:00|6033.82|6033.82|6042.36|6042.36|6043.32|6043.32|6032.23|6032.23|0
1654872300000|2022-06-10 14:45:00|6042.17|6042.17|6054.95|6054.95|6056.09|6056.09|6039.8|6039.8|0
1654872600000|2022-06-10 14:50:00|6054.74|6054.74|6058.31|6058.31|6059.65|6059.65|6054.74|6054.74|0
1654872900000|2022-06-10 14:55:00|6057.95|6057.95|6044.3|6044.3|6059.04|6059.04|6043.94|6043.94|0
1654873200000|2022-06-10 15:00:00|6044.11|6044.11|6048.06|6048.06|6048.38|6048.38|6043.32|6043.32|0
1654873500000|2022-06-10 15:05:00|6047.42|6047.42|6045.95|6045.95|6048.68|6048.68|6044.14|6044.14|0
1654873800000|2022-06-10 15:10:00|6045.63|6045.63|6045.96|6045.96|6045.96|6045.96|6040.73|6040.73|0
1654874100000|2022-06-10 15:15:00|6046.46|6046.46|6052.48|6052.48|6053.54|6053.54|6046.46|6046.46|0
1654874400000|2022-06-10 15:20:00|6053.24|6053.24|6045.46|6045.46|6054.85|6054.85|6045.46|6045.46|0
1654874700000|2022-06-10 15:25:00|6045.85|6045.85|6045.78|6045.78|6047.71|6047.71|6040.7|6040.7|0
1655104500000|2022-06-13 07:15:00|5961.58|5961.58|5955.08|5955.08|5965.83|5965.83|5954.64|5954.64|0
1655104800000|2022-06-13 07:20:00|5956.04|5956.04|5964.33|5964.33|5964.78|5964.78|5953.13|5953.13|0
1655105100000|2022-06-13 07:25:00|5963.83|5963.83|5946.46|5946.46|5967.74|5967.74|5944.77|5944.77|0
1655105400000|2022-06-13 07:30:00|5945.83|5945.83|5937.33|5937.33|5950.85|5950.85|5930.84|5930.84|0
1655105700000|2022-06-13 07:35:00|5938.28|5938.28|5939.78|5939.78|5948.87|5948.87|5938.28|5938.28|0
1655106000000|2022-06-13 07:40:00|5939.46|5939.46|5925.19|5925.19|5940.58|5940.58|5924.69|5924.69|0
1655106300000|2022-06-13 07:45:00|5925.4|5925.4|5937.31|5937.31|5941.37|5941.37|5925.4|5925.4|0
1655106600000|2022-06-13 07:50:00|5936.56|5936.56|5929.81|5929.81|5939|5939|5929.81|5929.81|0
1655106900000|2022-06-13 07:55:00|5929.04|5929.04|5929.61|5929.61|5933.54|5933.54|5924.55|5924.55|0
1655107200000|2022-06-13 08:00:00|5929.43|5929.43|5901.66|5901.66|5929.43|5929.43|5901.66|5901.66|0
1655107500000|2022-06-13 08:05:00|5902.81|5902.81|5906.52|5906.52|5908.65|5908.65|5901.58|5901.58|0
1655107800000|2022-06-13 08:10:00|5906.88|5906.88|5907.75|5907.75|5918.17|5918.17|5906.17|5906.17|0
1655108100000|2022-06-13 08:15:00|5908.25|5908.25|5894.26|5894.26|5908.25|5908.25|5894.26|5894.26|0
1655108400000|2022-06-13 08:20:00|5894.82|5894.82|5898.52|5898.52|5903.4|5903.4|5894.82|5894.82|0
1655108700000|2022-06-13 08:25:00|5897.08|5897.08|5896.09|5896.09|5900.44|5900.44|5892|5892|0
1655109000000|2022-06-13 08:30:00|5895.59|5895.59|5907.56|5907.56|5907.56|5907.56|5895.05|5895.05|0
1655109300000|2022-06-13 08:35:00|5910.77|5910.77|5915.56|5915.56|5917.28|5917.28|5910.77|5910.77|0
1655109600000|2022-06-13 08:40:00|5915.88|5915.88|5930.19|5930.19|5936.74|5936.74|5915.23|5915.23|0
1655109900000|2022-06-13 08:45:00|5930.57|5930.57|5935.09|5935.09|5940.86|5940.86|5929.78|5929.78|0
1655110200000|2022-06-13 08:50:00|5935.73|5935.73|5934.9|5934.9|5936.42|5936.42|5931.38|5931.38|0
1655110500000|2022-06-13 08:55:00|5934.19|5934.19|5925.94|5925.94|5935.59|5935.59|5925.26|5925.26|0
1655110800000|2022-06-13 09:00:00|5925.58|5925.58|5950.29|5950.29|5950.29|5950.29|5925.58|5925.58|0
1655111100000|2022-06-13 09:05:00|5951.88|5951.88|5956.92|5956.92|5957.27|5957.27|5951.88|5951.88|0
1655111400000|2022-06-13 09:10:00|5956.42|5956.42|5957.75|5957.75|5959.89|5959.89|5953.35|5953.35|0
1655111700000|2022-06-13 09:15:00|5959.35|5959.35|5952.85|5952.85|5964.37|5964.37|5951.7|5951.7|0
1655112000000|2022-06-13 09:20:00|5953.81|5953.81|5961.96|5961.96|5963.82|5963.82|5953.43|5953.43|0
1655112300000|2022-06-13 09:25:00|5962.28|5962.28|5961.99|5961.99|5963.75|5963.75|5956.39|5956.39|0
1655112600000|2022-06-13 09:30:00|5962.62|5962.62|5966.12|5966.12|5966.44|5966.44|5960.75|5960.75|0
1655112900000|2022-06-13 09:35:00|5967.84|5967.84|5965.21|5965.21|5983.68|5983.68|5961.04|5961.04|0
1655113200000|2022-06-13 09:40:00|5964.64|5964.64|5954.18|5954.18|5965.86|5965.86|5952.66|5952.66|0
1655113500000|2022-06-13 09:45:00|5954.46|5954.46|5963.42|5963.42|5963.42|5963.42|5954.3|5954.3|0
1655113800000|2022-06-13 09:50:00|5963.71|5963.71|5963.94|5963.94|5966.27|5966.27|5963.44|5963.44|0
1655114100000|2022-06-13 09:55:00|5963.65|5963.65|5965.89|5965.89|5971|5971|5962.65|5962.65|0
1655114400000|2022-06-13 10:00:00|5966.53|5966.53|5968.68|5968.68|5970.45|5970.45|5966.53|5966.53|0
1655114700000|2022-06-13 10:05:00|5968.97|5968.97|5975.44|5975.44|5979.36|5979.36|5967.76|5967.76|0
1655115000000|2022-06-13 10:10:00|5975.12|5975.12|5979.48|5979.48|5982.43|5982.43|5973.79|5973.79|0
1655115300000|2022-06-13 10:15:00|5978.48|5978.48|5973.53|5973.53|5978.48|5978.48|5972.08|5972.08|0
1655115600000|2022-06-13 10:20:00|5974.02|5974.02|5974.84|5974.84|5978.04|5978.04|5972.58|5972.58|0
1655115900000|2022-06-13 10:25:00|5974.53|5974.53|5975.87|5975.87|5976.96|5976.96|5972.94|5972.94|0
1655116200000|2022-06-13 10:30:00|5976.51|5976.51|5981.89|5981.89|5982.59|5982.59|5976.51|5976.51|0
1655116500000|2022-06-13 10:35:00|5982.21|5982.21|5995.77|5995.77|5999.1|5999.1|5982.21|5982.21|0
1655116800000|2022-06-13 10:40:00|5996.09|5996.09|5997.39|5997.39|5997.58|5997.58|5994.72|5994.72|0
1655117100000|2022-06-13 10:45:00|5997.07|5997.07|5996.47|5996.47|5999.44|5999.44|5994.49|5994.49|0
1655117400000|2022-06-13 10:50:00|5997.04|5997.04|5996.59|5996.59|5998.71|5998.71|5994.6|5994.6|0
1655117700000|2022-06-13 10:55:00|5997.36|5997.36|5985.21|5985.21|5998.07|5998.07|5984.83|5984.83|0
1655118000000|2022-06-13 11:00:00|5986.26|5986.26|6001.88|6001.88|6001.94|6001.94|5986.26|5986.26|0
1655118300000|2022-06-13 11:05:00|6002.06|6002.06|5997.83|5997.83|6003.74|6003.74|5997.83|5997.83|0
1655118600000|2022-06-13 11:10:00|5997.51|5997.51|6001.37|6001.37|6002.71|6002.71|5996.31|5996.31|0
1655118900000|2022-06-13 11:15:00|6001.69|6001.69|6005.36|6005.36|6005.68|6005.68|6001.69|6001.69|0
1655119200000|2022-06-13 11:20:00|6002.69|6002.69|5998.63|5998.63|6002.69|6002.69|5998.63|5998.63|0
1655119500000|2022-06-13 11:25:00|5999.53|5999.53|5997.62|5997.62|5999.53|5999.53|5994.73|5994.73|0
1655119800000|2022-06-13 11:30:00|5997.9|5997.9|5988.67|5988.67|5999.04|5999.04|5988.67|5988.67|0
1655120100000|2022-06-13 11:35:00|5988.99|5988.99|5988.94|5988.94|5991.52|5991.52|5986.67|5986.67|0
1655120400000|2022-06-13 11:40:00|5989.23|5989.23|5991.81|5991.81|5994.19|5994.19|5989.23|5989.23|0
1655120700000|2022-06-13 11:45:00|5991.44|5991.44|5993.4|5993.4|5998.81|5998.81|5989.5|5989.5|0
1655121000000|2022-06-13 11:50:00|5993.04|5993.04|5991.61|5991.61|5994.69|5994.69|5990.61|5990.61|0
1655121300000|2022-06-13 11:55:00|5992.24|5992.24|5994.37|5994.37|5995.02|5995.02|5991.97|5991.97|0
1655121600000|2022-06-13 12:00:00|5994.01|5994.01|6000.89|6000.89|6001.18|6001.18|5994.01|5994.01|0
1655121900000|2022-06-13 12:05:00|6001.25|6001.25|6002.43|6002.43|6002.94|6002.94|6000.03|6000.03|0
1655122200000|2022-06-13 12:10:00|6001.72|6001.72|5993.96|5993.96|6002.33|6002.33|5993.96|5993.96|0
1655122500000|2022-06-13 12:15:00|5994.59|5994.59|5995.93|5995.93|6001.31|6001.31|5994.18|5994.18|0
1655122800000|2022-06-13 12:20:00|5995.64|5995.64|5988.22|5988.22|5996.21|5996.21|5985.3|5985.3|0
1655123100000|2022-06-13 12:25:00|5988.51|5988.51|5988.94|5988.94|5989.32|5989.32|5985.94|5985.94|0
1655123400000|2022-06-13 12:30:00|5988.75|5988.75|5995.42|5995.42|5997.35|5997.35|5988.75|5988.75|0
1655123700000|2022-06-13 12:35:00|5995.1|5995.1|5999.32|5999.32|5999.32|5999.32|5993.6|5993.6|0
1655124000000|2022-06-13 12:40:00|5999.6|5999.6|5983.8|5983.8|6001.07|6001.07|5982.55|5982.55|0
1655124300000|2022-06-13 12:45:00|5982.66|5982.66|5975.74|5975.74|5982.71|5982.71|5975.59|5975.59|0
1655124600000|2022-06-13 12:50:00|5975.56|5975.56|5968.91|5968.91|5976.1|5976.1|5967.41|5967.41|0
1655124900000|2022-06-13 12:55:00|5969.26|5969.26|5966.92|5966.92|5971.11|5971.11|5964.62|5964.62|0
1655125200000|2022-06-13 13:00:00|5967.28|5967.28|5968.57|5968.57|5972.17|5972.17|5966.86|5966.86|0
1655125500000|2022-06-13 13:05:00|5968.89|5968.89|5978.72|5978.72|5978.72|5978.72|5968.89|5968.89|0
1655125800000|2022-06-13 13:10:00|5978.23|5978.23|5986.55|5986.55|5986.55|5986.55|5976.22|5976.22|0
1655126100000|2022-06-13 13:15:00|5986.83|5986.83|5985.43|5985.43|5995.21|5995.21|5985.11|5985.11|0
1655126400000|2022-06-13 13:20:00|5985.75|5985.75|5973.95|5973.95|5985.75|5985.75|5973.54|5973.54|0
1655126700000|2022-06-13 13:25:00|5974.14|5974.14|5968.69|5968.69|5975.4|5975.4|5966.91|5966.91|0
1655127000000|2022-06-13 13:30:00|5969.19|5969.19|5987.86|5987.86|5991.54|5991.54|5969.19|5969.19|0
1655127300000|2022-06-13 13:35:00|5988.17|5988.17|5977.27|5977.27|5991.15|5991.15|5976.68|5976.68|0
1655127600000|2022-06-13 13:40:00|5974.98|5974.98|5980.97|5980.97|5982.93|5982.93|5967.33|5967.33|0
1655127900000|2022-06-13 13:45:00|5980.68|5980.68|5977.32|5977.32|5987.34|5987.34|5976.3|5976.3|0
1655128200000|2022-06-13 13:50:00|5977.61|5977.61|5974.78|5974.78|5980.21|5980.21|5971.92|5971.92|0
1655128500000|2022-06-13 13:55:00|5975.1|5975.1|5978.27|5978.27|5985.45|5985.45|5975.1|5975.1|0
1655128800000|2022-06-13 14:00:00|5977.55|5977.55|5974.84|5974.84|5986.87|5986.87|5974.84|5974.84|0
1655129100000|2022-06-13 14:05:00|5975.33|5975.33|5977.86|5977.86|5984.72|5984.72|5975.33|5975.33|0
1655129400000|2022-06-13 14:10:00|5978.49|5978.49|5957.61|5957.61|5979.31|5979.31|5957.61|5957.61|0
1655129700000|2022-06-13 14:15:00|5957.29|5957.29|5952.28|5952.28|5959.58|5959.58|5951.19|5951.19|0
1655130000000|2022-06-13 14:20:00|5952.57|5952.57|5946.83|5946.83|5957.39|5957.39|5946.83|5946.83|0
1655130300000|2022-06-13 14:25:00|5947.4|5947.4|5956.62|5956.62|5960.85|5960.85|5947.4|5947.4|0
1655130600000|2022-06-13 14:30:00|5956.81|5956.81|5957.58|5957.58|5959.6|5959.6|5952.95|5952.95|0
1655130900000|2022-06-13 14:35:00|5957.86|5957.86|5959.23|5959.23|5965.91|5965.91|5957.86|5957.86|0
1655131200000|2022-06-13 14:40:00|5958.47|5958.47|5946.15|5946.15|5958.47|5958.47|5946.15|5946.15|0
1655131500000|2022-06-13 14:45:00|5945.65|5945.65|5945.97|5945.97|5948.85|5948.85|5943.28|5943.28|0
1655131800000|2022-06-13 14:50:00|5945.65|5945.65|5938.03|5938.03|5945.65|5945.65|5937.58|5937.58|0
1655132100000|2022-06-13 14:55:00|5937.71|5937.71|5937.74|5937.74|5939.76|5939.76|5931.72|5931.72|0
1655132400000|2022-06-13 15:00:00|5937.45|5937.45|5925.55|5925.55|5937.45|5937.45|5923.65|5923.65|0
1655132700000|2022-06-13 15:05:00|5925.36|5925.36|5935.35|5935.35|5935.35|5935.35|5925.36|5925.36|0
1655133000000|2022-06-13 15:10:00|5935.07|5935.07|5944.49|5944.49|5944.81|5944.81|5933.14|5933.14|0
1655133300000|2022-06-13 15:15:00|5945.13|5945.13|5956.01|5956.01|5959.58|5959.58|5945.13|5945.13|0
1655133600000|2022-06-13 15:20:00|5955.37|5955.37|5966.67|5966.67|5966.67|5966.67|5953.28|5953.28|0
1655133900000|2022-06-13 15:25:00|5967.31|5967.31|5957.1|5957.1|5967.82|5967.82|5955.86|5955.86|0
1655190900000|2022-06-14 07:15:00|6004.01|6004.01|6003.74|6003.74|6009.41|6009.41|6000.92|6000.92|0
1655191200000|2022-06-14 07:20:00|6004.31|6004.31|5989.51|5989.51|6004.6|6004.6|5981.94|5981.94|0
1655191500000|2022-06-14 07:25:00|5988.75|5988.75|5977.42|5977.42|5991.13|5991.13|5970.73|5970.73|0
1655191800000|2022-06-14 07:30:00|5978.57|5978.57|5979.44|5979.44|5980.53|5980.53|5970.6|5970.6|0
1655192100000|2022-06-14 07:35:00|5979.31|5979.31|5977.87|5977.87|5979.31|5979.31|5973.86|5973.86|0
1655192400000|2022-06-14 07:40:00|5979.4|5979.4|5986.48|5986.48|5987.09|5987.09|5979.4|5979.4|0
1655192700000|2022-06-14 07:45:00|5987.25|5987.25|5995.35|5995.35|5995.44|5995.44|5987.25|5987.25|0
1655193000000|2022-06-14 07:50:00|5994.96|5994.96|5986.9|5986.9|5998.33|5998.33|5986.9|5986.9|0
1655193300000|2022-06-14 07:55:00|5987.11|5987.11|5982.08|5982.08|5987.49|5987.49|5974.69|5974.69|0
1655193600000|2022-06-14 08:00:00|5982.71|5982.71|5984.05|5984.05|5986.76|5986.76|5974.88|5974.88|0
1655193900000|2022-06-14 08:05:00|5983.76|5983.76|5973.26|5973.26|5983.76|5983.76|5973.26|5973.26|0
1655194200000|2022-06-14 08:10:00|5971.66|5971.66|5964.62|5964.62|5973.89|5973.89|5962.26|5962.26|0
1655194500000|2022-06-14 08:15:00|5963.99|5963.99|5952.87|5952.87|5965.43|5965.43|5952.87|5952.87|0
1655194800000|2022-06-14 08:20:00|5952.5|5952.5|5953.4|5953.4|5955.31|5955.31|5949.34|5949.34|0
1655195100000|2022-06-14 08:25:00|5952.69|5952.69|5960.68|5960.68|5961.59|5961.59|5952.05|5952.05|0
1655195400000|2022-06-14 08:30:00|5960.05|5960.05|5968.31|5968.31|5968.31|5968.31|5950.88|5950.88|0
1655195700000|2022-06-14 08:35:00|5968.68|5968.68|5962.67|5962.67|5969.07|5969.07|5962.67|5962.67|0
1655196000000|2022-06-14 08:40:00|5963.39|5963.39|5956.37|5956.37|5963.39|5963.39|5953.96|5953.96|0
1655196300000|2022-06-14 08:45:00|5956.01|5956.01|5953.93|5953.93|5957.01|5957.01|5953.6|5953.6|0
1655196600000|2022-06-14 08:50:00|5952.84|5952.84|5954.69|5954.69|5958.42|5958.42|5951.8|5951.8|0
1655196900000|2022-06-14 08:55:00|5953.7|5953.7|5947.1|5947.1|5953.79|5953.79|5945.96|5945.96|0
1655197200000|2022-06-14 09:00:00|5947.39|5947.39|5942.33|5942.33|5951.16|5951.16|5942.33|5942.33|0
1655197500000|2022-06-14 09:05:00|5941.34|5941.34|5934.77|5934.77|5942.58|5942.58|5932.73|5932.73|0
1655197800000|2022-06-14 09:10:00|5934.38|5934.38|5931.79|5931.79|5935.95|5935.95|5930.16|5930.16|0
1655198100000|2022-06-14 09:15:00|5932.43|5932.43|5932.89|5932.89|5933.84|5933.84|5929.33|5929.33|0
1655198400000|2022-06-14 09:20:00|5933.27|5933.27|5937.87|5937.87|5941.45|5941.45|5933.27|5933.27|0
1655198700000|2022-06-14 09:25:00|5937.69|5937.69|5926.97|5926.97|5937.83|5937.83|5924|5924|0
1655199000000|2022-06-14 09:30:00|5925.9|5925.9|5922.59|5922.59|5928.03|5928.03|5922.18|5922.18|0
1655199300000|2022-06-14 09:35:00|5922.22|5922.22|5923.58|5923.58|5926.29|5926.29|5921.22|5921.22|0
1655199600000|2022-06-14 09:40:00|5923.96|5923.96|5921.97|5921.97|5925.03|5925.03|5921.61|5921.61|0
1655199900000|2022-06-14 09:45:00|5922.47|5922.47|5921.53|5921.53|5922.49|5922.49|5916.03|5916.03|0
1655200200000|2022-06-14 09:50:00|5921.72|5921.72|5918.75|5918.75|5921.72|5921.72|5916.74|5916.74|0
1655200500000|2022-06-14 09:55:00|5919.03|5919.03|5917.82|5917.82|5919.03|5919.03|5915.91|5915.91|0
1655200800000|2022-06-14 10:00:00|5918.46|5918.46|5902.17|5902.17|5918.46|5918.46|5902.17|5902.17|0
1655201100000|2022-06-14 10:05:00|5903.7|5903.7|5902.04|5902.04|5905.24|5905.24|5900.08|5900.08|0
1655201400000|2022-06-14 10:10:00|5902.54|5902.54|5899.27|5899.27|5904.02|5904.02|5897.41|5897.41|0
1655201700000|2022-06-14 10:15:00|5899.63|5899.63|5892.36|5892.36|5900.34|5900.34|5889.61|5889.61|0
1655202000000|2022-06-14 10:20:00|5892.54|5892.54|5878.08|5878.08|5892.54|5892.54|5877.52|5877.52|0
1655202300000|2022-06-14 10:25:00|5878.4|5878.4|5869.13|5869.13|5879.21|5879.21|5868.75|5868.75|0
1655202600000|2022-06-14 10:30:00|5868.77|5868.77|5872.69|5872.69|5885.91|5885.91|5866.22|5866.22|0
1655202900000|2022-06-14 10:35:00|5871.7|5871.7|5875.48|5875.48|5876.38|5876.38|5871.05|5871.05|0
1655203200000|2022-06-14 10:40:00|5875.8|5875.8|5875.24|5875.24|5876.44|5876.44|5869.5|5869.5|0
1655203500000|2022-06-14 10:45:00|5875.95|5875.95|5879.76|5879.76|5882.91|5882.91|5875.95|5875.95|0
1655203800000|2022-06-14 10:50:00|5880.12|5880.12|5883.3|5883.3|5883.82|5883.82|5879.04|5879.04|0
1655204100000|2022-06-14 10:55:00|5883.79|5883.79|5869.53|5869.53|5884.32|5884.32|5869.53|5869.53|0
1655204400000|2022-06-14 11:00:00|5869.17|5869.17|5873.77|5873.77|5878.06|5878.06|5869.17|5869.17|0
1655204700000|2022-06-14 11:05:00|5873.58|5873.58|5868.96|5868.96|5877.77|5877.77|5867.97|5867.97|0
1655205000000|2022-06-14 11:10:00|5869.34|5869.34|5880.02|5880.02|5880.02|5880.02|5869.34|5869.34|0
1655205300000|2022-06-14 11:15:00|5879.73|5879.73|5889.11|5889.11|5889.11|5889.11|5878.7|5878.7|0
1655205600000|2022-06-14 11:20:00|5889.65|5889.65|5903.63|5903.63|5903.95|5903.95|5889.65|5889.65|0
1655205900000|2022-06-14 11:25:00|5901.87|5901.87|5892.19|5892.19|5901.87|5901.87|5892.19|5892.19|0
1655206200000|2022-06-14 11:30:00|5891.98|5891.98|5885.73|5885.73|5892.94|5892.94|5885.02|5885.02|0
1655206500000|2022-06-14 11:35:00|5885.23|5885.23|5878.81|5878.81|5885.23|5885.23|5875.67|5875.67|0
1655206800000|2022-06-14 11:40:00|5879.44|5879.44|5878.57|5878.57|5881.88|5881.88|5878.57|5878.57|0
1655207100000|2022-06-14 11:45:00|5878.76|5878.76|5880.4|5880.4|5880.86|5880.86|5874.06|5874.06|0
1655207400000|2022-06-14 11:50:00|5880.02|5880.02|5887.58|5887.58|5889.21|5889.21|5880.02|5880.02|0
1655207700000|2022-06-14 11:55:00|5886.63|5886.63|5882.2|5882.2|5889.52|5889.52|5881.99|5881.99|0
1655208000000|2022-06-14 12:00:00|5881.53|5881.53|5896.58|5896.58|5906.56|5906.56|5880.18|5880.18|0
1655208300000|2022-06-14 12:05:00|5896.2|5896.2|5902.11|5902.11|5902.11|5902.11|5895.48|5895.48|0
1655208600000|2022-06-14 12:10:00|5901.34|5901.34|5891.43|5891.43|5903.16|5903.16|5891.43|5891.43|0
1655208900000|2022-06-14 12:15:00|5891.96|5891.96|5892.92|5892.92|5894.63|5894.63|5889.54|5889.54|0
1655209200000|2022-06-14 12:20:00|5893.24|5893.24|5894.44|5894.44|5898.13|5898.13|5892.46|5892.46|0
1655209500000|2022-06-14 12:25:00|5893.29|5893.29|5896.11|5896.11|5898.13|5898.13|5892.18|5892.18|0
1655209800000|2022-06-14 12:30:00|5895.83|5895.83|5903.12|5903.12|5911.71|5911.71|5893.75|5893.75|0
1655210100000|2022-06-14 12:35:00|5903.47|5903.47|5902.06|5902.06|5904.7|5904.7|5900.41|5900.41|0
1655210400000|2022-06-14 12:40:00|5902.35|5902.35|5915.64|5915.64|5915.78|5915.78|5902.35|5902.35|0
1655210700000|2022-06-14 12:45:00|5915.33|5915.33|5907.79|5907.79|5916.16|5916.16|5906.99|5906.99|0
1655211000000|2022-06-14 12:50:00|5907.6|5907.6|5911.43|5911.43|5913.48|5913.48|5906.97|5906.97|0
1655211300000|2022-06-14 12:55:00|5911.61|5911.61|5910.13|5910.13|5917.01|5917.01|5909.81|5909.81|0
1655211600000|2022-06-14 13:00:00|5909.37|5909.37|5914.52|5914.52|5914.82|5914.82|5905.12|5905.12|0
1655211900000|2022-06-14 13:05:00|5913.95|5913.95|5908.05|5908.05|5915.28|5915.28|5907.18|5907.18|0
1655212200000|2022-06-14 13:10:00|5907.41|5907.41|5904.66|5904.66|5909.57|5909.57|5904.66|5904.66|0
1655212500000|2022-06-14 13:15:00|5904.95|5904.95|5916.93|5916.93|5916.93|5916.93|5904.95|5904.95|0
1655212800000|2022-06-14 13:20:00|5915.97|5915.97|5922.3|5922.3|5922.99|5922.99|5915.47|5915.47|0
1655213100000|2022-06-14 13:25:00|5922.68|5922.68|5915.85|5915.85|5922.68|5922.68|5915.76|5915.76|0
1655213400000|2022-06-14 13:30:00|5916.06|5916.06|5906.42|5906.42|5916.06|5916.06|5898.51|5898.51|0
1655213700000|2022-06-14 13:35:00|5906.8|5906.8|5898.95|5898.95|5908.64|5908.64|5898.95|5898.95|0
1655214000000|2022-06-14 13:40:00|5898.63|5898.63|5881.16|5881.16|5898.63|5898.63|5880.66|5880.66|0
1655214300000|2022-06-14 13:45:00|5880.87|5880.87|5900.65|5900.65|5901.41|5901.41|5878.19|5878.19|0
1655214600000|2022-06-14 13:50:00|5900.94|5900.94|5923.14|5923.14|5924.3|5924.3|5891.24|5891.24|0
1655214900000|2022-06-14 13:55:00|5924.1|5924.1|5940.38|5940.38|5940.7|5940.7|5924.1|5924.1|0
1655215200000|2022-06-14 14:00:00|5939.24|5939.24|5942.87|5942.87|5952.62|5952.62|5938.49|5938.49|0
1655215500000|2022-06-14 14:05:00|5942.23|5942.23|5937.29|5937.29|5947.24|5947.24|5935.79|5935.79|0
1655215800000|2022-06-14 14:10:00|5937.48|5937.48|5942.45|5942.45|5948.81|5948.81|5936.88|5936.88|0
1655216100000|2022-06-14 14:15:00|5941.81|5941.81|5934.75|5934.75|5945.92|5945.92|5934.75|5934.75|0
1655216400000|2022-06-14 14:20:00|5934.94|5934.94|5919.47|5919.47|5934.94|5934.94|5919.47|5919.47|0
1655216700000|2022-06-14 14:25:00|5920.18|5920.18|5912.86|5912.86|5920.2|5920.2|5912.86|5912.86|0
1655217000000|2022-06-14 14:30:00|5912.67|5912.67|5919.95|5919.95|5921.38|5921.38|5910.93|5910.93|0
1655217300000|2022-06-14 14:35:00|5920.45|5920.45|5916.89|5916.89|5925.73|5925.73|5916.54|5916.54|0
1655217600000|2022-06-14 14:40:00|5916.57|5916.57|5906.7|5906.7|5916.57|5916.57|5902|5902|0
1655217900000|2022-06-14 14:45:00|5907.83|5907.83|5921.29|5921.29|5921.29|5921.29|5907.83|5907.83|0
1655218200000|2022-06-14 14:50:00|5921.92|5921.92|5934.65|5934.65|5935.44|5935.44|5921.29|5921.29|0
1655218500000|2022-06-14 14:55:00|5934.27|5934.27|5925.19|5925.19|5934.76|5934.76|5924.98|5924.98|0
1655218800000|2022-06-14 15:00:00|5925|5925|5926.39|5926.39|5928.01|5928.01|5921.64|5921.64|0
1655219100000|2022-06-14 15:05:00|5926.18|5926.18|5912.44|5912.44|5928.24|5928.24|5912.44|5912.44|0
1655219400000|2022-06-14 15:10:00|5912.12|5912.12|5901.87|5901.87|5912.12|5912.12|5901.12|5901.12|0
1655219700000|2022-06-14 15:15:00|5902.16|5902.16|5900.38|5900.38|5902.92|5902.92|5897.99|5897.99|0
1655220000000|2022-06-14 15:20:00|5899.87|5899.87|5903.25|5903.25|5903.25|5903.25|5897.01|5897.01|0
1655220300000|2022-06-14 15:25:00|5903.57|5903.57|5895.03|5895.03|5908.85|5908.85|5895.03|5895.03|0
1655277300000|2022-06-15 07:15:00|5980.15|5980.15|5974.19|5974.19|5985.58|5985.58|5973.98|5973.98|0
1655277600000|2022-06-15 07:20:00|5972.21|5972.21|5961.14|5961.14|5973.2|5973.2|5956.8|5956.8|0
1655277900000|2022-06-15 07:25:00|5960.43|5960.43|5967.14|5967.14|5967.35|5967.35|5957.2|5957.2|0
1655278200000|2022-06-15 07:30:00|5967.89|5967.89|5978.04|5978.04|5978.04|5978.04|5963.51|5963.51|0
1655278500000|2022-06-15 07:35:00|5979.03|5979.03|5999.58|5999.58|6000.56|6000.56|5979.03|5979.03|0
1655278800000|2022-06-15 07:40:00|5999.94|5999.94|5999.76|5999.76|6000.76|6000.76|5992.9|5992.9|0
1655279100000|2022-06-15 07:45:00|5999.01|5999.01|5964.96|5964.96|5999.01|5999.01|5964.96|5964.96|0
1655279400000|2022-06-15 07:50:00|5967.25|5967.25|5989.31|5989.31|5989.31|5989.31|5967.25|5967.25|0
1655279700000|2022-06-15 07:55:00|5989.49|5989.49|5987.45|5987.45|5993.39|5993.39|5987.45|5987.45|0
1655280000000|2022-06-15 08:00:00|5986.49|5986.49|5979.78|5979.78|5986.85|5986.85|5979.14|5979.14|0
1655280300000|2022-06-15 08:05:00|5979.39|5979.39|5990.81|5990.81|5993.32|5993.32|5979.39|5979.39|0
1655280600000|2022-06-15 08:10:00|5991.1|5991.1|6008.38|6008.38|6008.95|6008.95|5990.81|5990.81|0
1655280900000|2022-06-15 08:15:00|6007.61|6007.61|6019.16|6019.16|6019.18|6019.18|6007.33|6007.33|0
1655281200000|2022-06-15 08:20:00|6018.84|6018.84|6019.95|6019.95|6022.24|6022.24|6018.34|6018.34|0
1655281500000|2022-06-15 08:25:00|6019.6|6019.6|6023.28|6023.28|6031.98|6031.98|6019.6|6019.6|0
1655281800000|2022-06-15 08:30:00|6023.91|6023.91|6028.41|6028.41|6028.41|6028.41|6021.66|6021.66|0
1655282100000|2022-06-15 08:35:00|6028.69|6028.69|6027.53|6027.53|6028.69|6028.69|6020.65|6020.65|0
1655282400000|2022-06-15 08:40:00|6027.72|6027.72|6029.44|6029.44|6030.99|6030.99|6026.65|6026.65|0
1655282700000|2022-06-15 08:45:00|6029.09|6029.09|6027.56|6027.56|6033.27|6033.27|6027.56|6027.56|0
1655283000000|2022-06-15 08:50:00|6027.06|6027.06|6020.86|6020.86|6027.06|6027.06|6020.86|6020.86|0
1655283300000|2022-06-15 08:55:00|6021.15|6021.15|6018.82|6018.82|6023.92|6023.92|6017.02|6017.02|0
1655283600000|2022-06-15 09:00:00|6019.97|6019.97|6002.61|6002.61|6019.97|6019.97|6002.61|6002.61|0
1655283900000|2022-06-15 09:05:00|6003.25|6003.25|6003.33|6003.33|6005.01|6005.01|5995.78|5995.78|0
1655284200000|2022-06-15 09:10:00|6002.97|6002.97|5994.26|5994.26|6003.73|6003.73|5992.41|5992.41|0
1655284500000|2022-06-15 09:15:00|5993.88|5993.88|5996.3|5996.3|5997.11|5997.11|5993.54|5993.54|0
1655284800000|2022-06-15 09:20:00|5996.93|5996.93|6001.25|6001.25|6001.58|6001.58|5996.93|5996.93|0
1655285100000|2022-06-15 09:25:00|6001.74|6001.74|6013.25|6013.25|6013.25|6013.25|6001.74|6001.74|0
1655285400000|2022-06-15 09:30:00|6012.62|6012.62|6027.12|6027.12|6027.48|6027.48|6012.12|6012.12|0
1655285700000|2022-06-15 09:35:00|6027.84|6027.84|6032.18|6032.18|6032.18|6032.18|6027.84|6027.84|0
1655286000000|2022-06-15 09:40:00|6033.33|6033.33|6046.29|6046.29|6052.9|6052.9|6033.33|6033.33|0
1655286300000|2022-06-15 09:45:00|6046.67|6046.67|6041.82|6041.82|6049.88|6049.88|6040.16|6040.16|0
1655286600000|2022-06-15 09:50:00|6041.63|6041.63|6032.74|6032.74|6043.73|6043.73|6032.74|6032.74|0
1655286900000|2022-06-15 09:55:00|6033.23|6033.23|6036.93|6036.93|6036.93|6036.93|6030.65|6030.65|0
1655287200000|2022-06-15 10:00:00|6036.35|6036.35|6033.7|6033.7|6038.3|6038.3|6032.74|6032.74|0
1655287500000|2022-06-15 10:05:00|6032.94|6032.94|6024.07|6024.07|6032.94|6032.94|6020.74|6020.74|0
1655287800000|2022-06-15 10:10:00|6024.43|6024.43|6022.96|6022.96|6029.39|6029.39|6022.96|6022.96|0
1655288100000|2022-06-15 10:15:00|6023.6|6023.6|6020.86|6020.86|6024.14|6024.14|6015.29|6015.29|0
1655288400000|2022-06-15 10:20:00|6020.14|6020.14|6022.52|6022.52|6025.09|6025.09|6018.36|6018.36|0
1655288700000|2022-06-15 10:25:00|6022.71|6022.71|6022.24|6022.24|6025.42|6025.42|6020.47|6020.47|0
1655289000000|2022-06-15 10:30:00|6021.61|6021.61|6020.11|6020.11|6022.65|6022.65|6020.11|6020.11|0
1655289300000|2022-06-15 10:35:00|6019.82|6019.82|6024.8|6024.8|6025.51|6025.51|6017.7|6017.7|0
1655289600000|2022-06-15 10:40:00|6025.38|6025.38|6020.95|6020.95|6026.84|6026.84|6020|6020|0
1655289900000|2022-06-15 10:45:00|6021.32|6021.32|6025.56|6025.56|6025.66|6025.66|6019.95|6019.95|0
1655290200000|2022-06-15 10:50:00|6025.88|6025.88|6024.04|6024.04|6027.33|6027.33|6024.04|6024.04|0
1655290500000|2022-06-15 10:55:00|6023.72|6023.72|6024.64|6024.64|6028.29|6028.29|6023.08|6023.08|0
1655290800000|2022-06-15 11:00:00|6025.78|6025.78|6010.52|6010.52|6026.88|6026.88|6010.52|6010.52|0
1655291100000|2022-06-15 11:05:00|6009.95|6009.95|6011.04|6011.04|6011.04|6011.04|6008.33|6008.33|0
1655291400000|2022-06-15 11:10:00|6011.36|6011.36|6016.79|6016.79|6017.47|6017.47|6011.36|6011.36|0
1655291700000|2022-06-15 11:15:00|6017.08|6017.08|6020.19|6020.19|6020.51|6020.51|6017.08|6017.08|0
1655292000000|2022-06-15 11:20:00|6020.55|6020.55|6026.68|6026.68|6026.68|6026.68|6020.55|6020.55|0
1655292300000|2022-06-15 11:25:00|6026.32|6026.32|6026.68|6026.68|6027.2|6027.2|6023.72|6023.72|0
1655292600000|2022-06-15 11:30:00|6026.4|6026.4|6028.35|6028.35|6028.8|6028.8|6025.53|6025.53|0
1655292900000|2022-06-15 11:35:00|6029.3|6029.3|6028.02|6028.02|6031.99|6031.99|6028.02|6028.02|0
1655293200000|2022-06-15 11:40:00|6027.45|6027.45|6025.45|6025.45|6029.38|6029.38|6025.45|6025.45|0
1655293500000|2022-06-15 11:45:00|6026.44|6026.44|6023|6023|6027.76|6027.76|6023|6023|0
1655293800000|2022-06-15 11:50:00|6022.36|6022.36|6026.88|6026.88|6034.64|6034.64|6021.86|6021.86|0
1655294100000|2022-06-15 11:55:00|6027.07|6027.07|6026.88|6026.88|6028.73|6028.73|6026.88|6026.88|0
1655294400000|2022-06-15 12:00:00|6026.57|6026.57|6026.18|6026.18|6029.05|6029.05|6023.53|6023.53|0
1655294700000|2022-06-15 12:05:00|6026.37|6026.37|6027.39|6027.39|6027.75|6027.75|6024.06|6024.06|0
1655295000000|2022-06-15 12:10:00|6027.58|6027.58|6006.47|6006.47|6037.6|6037.6|6006.47|6006.47|0
1655295300000|2022-06-15 12:15:00|6006.85|6006.85|6015.35|6015.35|6016.43|6016.43|6006.85|6006.85|0
1655295600000|2022-06-15 12:20:00|6015.06|6015.06|6016.99|6016.99|6018.51|6018.51|6014.71|6014.71|0
1655295900000|2022-06-15 12:25:00|6016.5|6016.5|6006.1|6006.1|6016.5|6016.5|6005.81|6005.81|0
1655296200000|2022-06-15 12:30:00|6006.34|6006.34|6006.28|6006.28|6014.72|6014.72|6001.6|6001.6|0
1655296500000|2022-06-15 12:35:00|6005.96|6005.96|6012.87|6012.87|6012.87|6012.87|6005.96|6005.96|0
1655296800000|2022-06-15 12:40:00|6013.81|6013.81|6022.89|6022.89|6024.52|6024.52|6012.24|6012.24|0
1655297100000|2022-06-15 12:45:00|6025.12|6025.12|6033.5|6033.5|6033.5|6033.5|6025.12|6025.12|0
1655297400000|2022-06-15 12:50:00|6033.21|6033.21|6040.16|6040.16|6041.81|6041.81|6033.21|6033.21|0
1655297700000|2022-06-15 12:55:00|6039.87|6039.87|6037.75|6037.75|6040.16|6040.16|6035.42|6035.42|0
1655298000000|2022-06-15 13:00:00|6037.94|6037.94|6034.96|6034.96|6041.27|6041.27|6033.08|6033.08|0
1655298300000|2022-06-15 13:05:00|6034.02|6034.02|6040.71|6040.71|6041.03|6041.03|6034.02|6034.02|0
1655298600000|2022-06-15 13:10:00|6041.35|6041.35|6030.27|6030.27|6041.71|6041.71|6016.68|6016.68|0
1655298900000|2022-06-15 13:15:00|6030.98|6030.98|6038.26|6038.26|6039.29|6039.29|6030.98|6030.98|0
1655299200000|2022-06-15 13:20:00|6037.27|6037.27|6035.28|6035.28|6039.86|6039.86|6034.83|6034.83|0
1655299500000|2022-06-15 13:25:00|6034.97|6034.97|6031.2|6031.2|6034.97|6034.97|6029.29|6029.29|0
1655299800000|2022-06-15 13:30:00|6032.88|6032.88|6034.08|6034.08|6040.34|6040.34|6027.54|6027.54|0
1655300100000|2022-06-15 13:35:00|6034.71|6034.71|6027.76|6027.76|6037.9|6037.9|6026.57|6026.57|0
1655300400000|2022-06-15 13:40:00|6028.14|6028.14|6041.94|6041.94|6044.28|6044.28|6028.14|6028.14|0
1655300700000|2022-06-15 13:45:00|6041.58|6041.58|6038.61|6038.61|6043.39|6043.39|6034.54|6034.54|0
1655301000000|2022-06-15 13:50:00|6039.33|6039.33|6042.24|6042.24|6048.03|6048.03|6039.33|6039.33|0
1655301300000|2022-06-15 13:55:00|6042.6|6042.6|6046.72|6046.72|6051.62|6051.62|6042.6|6042.6|0
1655301600000|2022-06-15 14:00:00|6046.9|6046.9|6051.7|6051.7|6052.02|6052.02|6045.58|6045.58|0
1655301900000|2022-06-15 14:05:00|6050.94|6050.94|6052.76|6052.76|6057.19|6057.19|6049.4|6049.4|0
1655302200000|2022-06-15 14:10:00|6052.57|6052.57|6052.62|6052.62|6056.63|6056.63|6052.45|6052.45|0
1655302500000|2022-06-15 14:15:00|6052.27|6052.27|6050.45|6050.45|6058.85|6058.85|6050.24|6050.24|0
1655302800000|2022-06-15 14:20:00|6051.21|6051.21|6045.47|6045.47|6051.21|6051.21|6040.61|6040.61|0
1655303100000|2022-06-15 14:25:00|6045.11|6045.11|6049.12|6049.12|6049.12|6049.12|6038.17|6038.17|0
1655303400000|2022-06-15 14:30:00|6048.77|6048.77|6038.36|6038.36|6050.98|6050.98|6037.69|6037.69|0
1655303700000|2022-06-15 14:35:00|6039.32|6039.32|6031.31|6031.31|6040.59|6040.59|6030.64|6030.64|0
1655304000000|2022-06-15 14:40:00|6031.95|6031.95|6030.69|6030.69|6032.27|6032.27|6028.26|6028.26|0
1655304300000|2022-06-15 14:45:00|6030.48|6030.48|6037.65|6037.65|6040.62|6040.62|6030.48|6030.48|0
1655304600000|2022-06-15 14:50:00|6038.14|6038.14|6041.25|6041.25|6041.25|6041.25|6038.14|6038.14|0
1655304900000|2022-06-15 14:55:00|6041.54|6041.54|6045.23|6045.23|6045.23|6045.23|6039.78|6039.78|0
1655305200000|2022-06-15 15:00:00|6045.99|6045.99|6051.25|6051.25|6052.59|6052.59|6045.99|6045.99|0
1655305500000|2022-06-15 15:05:00|6051.44|6051.44|6042.69|6042.69|6051.44|6051.44|6042.69|6042.69|0
1655305800000|2022-06-15 15:10:00|6042.11|6042.11|6033.47|6033.47|6044.22|6044.22|6033.47|6033.47|0
1655306100000|2022-06-15 15:15:00|6033.28|6033.28|6023.69|6023.69|6033.53|6033.53|6023.42|6023.42|0
1655306400000|2022-06-15 15:20:00|6023.3|6023.3|6023.69|6023.69|6024.72|6024.72|6019.04|6019.04|0
1655306700000|2022-06-15 15:25:00|6024.68|6024.68|6022.35|6022.35|6027.22|6027.22|6019.3|6019.3|0
1655363700000|2022-06-16 07:15:00|5967.85|5967.85|5955|5955|5972.67|5972.67|5953.09|5953.09|0
1655364000000|2022-06-16 07:20:00|5955.38|5955.38|5943.35|5943.35|5959.22|5959.22|5943.35|5943.35|0
1655364300000|2022-06-16 07:25:00|5943|5943|5941.55|5941.55|5943.32|5943.32|5929.83|5929.83|0
1655364600000|2022-06-16 07:30:00|5941.05|5941.05|5912.19|5912.19|5942.5|5942.5|5911.08|5911.08|0
1655364900000|2022-06-16 07:35:00|5912.57|5912.57|5901.43|5901.43|5913.95|5913.95|5901.1|5901.1|0
1655365200000|2022-06-16 07:40:00|5902.86|5902.86|5901.17|5901.17|5902.86|5902.86|5893.88|5893.88|0
1655365500000|2022-06-16 07:45:00|5901.67|5901.67|5884.59|5884.59|5906.45|5906.45|5884.59|5884.59|0
1655365800000|2022-06-16 07:50:00|5884.31|5884.31|5859.83|5859.83|5884.31|5884.31|5859.33|5859.33|0
1655366100000|2022-06-16 07:55:00|5860.21|5860.21|5853.15|5853.15|5860.21|5860.21|5849.28|5849.28|0
1655366400000|2022-06-16 08:00:00|5852.76|5852.76|5870.32|5870.32|5870.32|5870.32|5851.84|5851.84|0
1655366700000|2022-06-16 08:05:00|5870.64|5870.64|5879.56|5879.56|5883|5883|5868.09|5868.09|0
1655367000000|2022-06-16 08:10:00|5879.24|5879.24|5874.74|5874.74|5884.8|5884.8|5874.42|5874.42|0
1655367300000|2022-06-16 08:15:00|5873.89|5873.89|5882.09|5882.09|5882.19|5882.19|5873.89|5873.89|0
1655367600000|2022-06-16 08:20:00|5881.45|5881.45|5876.41|5876.41|5883.57|5883.57|5871.91|5871.91|0
1655367900000|2022-06-16 08:25:00|5879.85|5879.85|5887.09|5887.09|5889.43|5889.43|5879.85|5879.85|0
1655368200000|2022-06-16 08:30:00|5886.8|5886.8|5876.52|5876.52|5887.76|5887.76|5876.2|5876.2|0
1655368500000|2022-06-16 08:35:00|5876.16|5876.16|5882.52|5882.52|5885.05|5885.05|5873.39|5873.39|0
1655368800000|2022-06-16 08:40:00|5882.03|5882.03|5870.86|5870.86|5883.2|5883.2|5869.73|5869.73|0
1655369100000|2022-06-16 08:45:00|5870.14|5870.14|5885.56|5885.56|5885.56|5885.56|5869.46|5869.46|0
1655369400000|2022-06-16 08:50:00|5884.49|5884.49|5866.92|5866.92|5884.49|5884.49|5862.61|5862.61|0
1655369700000|2022-06-16 08:55:00|5867.11|5867.11|5862.94|5862.94|5868.89|5868.89|5862.94|5862.94|0
1655370000000|2022-06-16 09:00:00|5861.95|5861.95|5848.56|5848.56|5862.12|5862.12|5848.56|5848.56|0
1655370300000|2022-06-16 09:05:00|5845.72|5845.72|5849.29|5849.29|5851.31|5851.31|5839.28|5839.28|0
1655370600000|2022-06-16 09:10:00|5848.33|5848.33|5855.93|5855.93|5856.89|5856.89|5846.77|5846.77|0
1655370900000|2022-06-16 09:15:00|5855.64|5855.64|5865.35|5865.35|5874.83|5874.83|5855.64|5855.64|0
1655371200000|2022-06-16 09:20:00|5864.59|5864.59|5856.08|5856.08|5864.59|5864.59|5850.12|5850.12|0
1655371500000|2022-06-16 09:25:00|5855.66|5855.66|5859.14|5859.14|5865.54|5865.54|5855.66|5855.66|0
1655371800000|2022-06-16 09:30:00|5858.86|5858.86|5837.88|5837.88|5860.08|5860.08|5837.88|5837.88|0
1655372100000|2022-06-16 09:35:00|5837.39|5837.39|5833.21|5833.21|5838.45|5838.45|5833.21|5833.21|0
1655372400000|2022-06-16 09:40:00|5833.71|5833.71|5845.7|5845.7|5846.02|5846.02|5833.71|5833.71|0
1655372700000|2022-06-16 09:45:00|5845.13|5845.13|5844.99|5844.99|5845.16|5845.16|5841.6|5841.6|0
1655373000000|2022-06-16 09:50:00|5844.63|5844.63|5837.86|5837.86|5844.63|5844.63|5837|5837|0
1655373300000|2022-06-16 09:55:00|5837.68|5837.68|5842.43|5842.43|5845.16|5845.16|5837.68|5837.68|0
1655373600000|2022-06-16 10:00:00|5842.15|5842.15|5823.59|5823.59|5842.15|5842.15|5823.21|5823.21|0
1655373900000|2022-06-16 10:05:00|5823.27|5823.27|5823.07|5823.07|5824.35|5824.35|5816.18|5816.18|0
1655374200000|2022-06-16 10:10:00|5822.88|5822.88|5826.31|5826.31|5830.91|5830.91|5822.88|5822.88|0
1655374500000|2022-06-16 10:15:00|5826.12|5826.12|5833.13|5833.13|5833.13|5833.13|5820.62|5820.62|0
1655374800000|2022-06-16 10:20:00|5832.78|5832.78|5829.33|5829.33|5833.38|5833.38|5827.02|5827.02|0
1655375100000|2022-06-16 10:25:00|5829.62|5829.62|5824.68|5824.68|5833.83|5833.83|5823.92|5823.92|0
1655375400000|2022-06-16 10:30:00|5824.36|5824.36|5821.65|5821.65|5825.03|5825.03|5821.33|5821.33|0
1655375700000|2022-06-16 10:35:00|5821.28|5821.28|5825.29|5825.29|5825.96|5825.96|5819.06|5819.06|0
1655376000000|2022-06-16 10:40:00|5825|5825|5820.99|5820.99|5825|5825|5818.87|5818.87|0
1655376300000|2022-06-16 10:45:00|5819.9|5819.9|5825.56|5825.56|5827.79|5827.79|5818.75|5818.75|0
1655376600000|2022-06-16 10:50:00|5825.38|5825.38|5823.62|5823.62|5825.38|5825.38|5818.97|5818.97|0
1655376900000|2022-06-16 10:55:00|5823.27|5823.27|5804.97|5804.97|5823.27|5823.27|5804.59|5804.59|0
1655377200000|2022-06-16 11:00:00|5805.92|5805.92|5819.02|5819.02|5831.9|5831.9|5805.92|5805.92|0
1655377500000|2022-06-16 11:05:00|5820.93|5820.93|5826.7|5826.7|5832.68|5832.68|5820.93|5820.93|0
1655377800000|2022-06-16 11:10:00|5827.27|5827.27|5822.26|5822.26|5828.26|5828.26|5819.06|5819.06|0
1655378100000|2022-06-16 11:15:00|5822.61|5822.61|5823.58|5823.58|5825|5825|5822.43|5822.43|0
1655378400000|2022-06-16 11:20:00|5823.77|5823.77|5827.93|5827.93|5827.93|5827.93|5820.7|5820.7|0
1655378700000|2022-06-16 11:25:00|5827.57|5827.57|5839.48|5839.48|5840.52|5840.52|5823.87|5823.87|0
1655379000000|2022-06-16 11:30:00|5840.63|5840.63|5830.96|5830.96|5840.63|5840.63|5829.42|5829.42|0
1655379300000|2022-06-16 11:35:00|5829.37|5829.37|5830.16|5830.16|5837.71|5837.71|5829.37|5829.37|0
1655379600000|2022-06-16 11:40:00|5829.87|5829.87|5815.93|5815.93|5830.19|5830.19|5815.93|5815.93|0
1655379900000|2022-06-16 11:45:00|5815.74|5815.74|5803.65|5803.65|5815.74|5815.74|5803.65|5803.65|0
1655380200000|2022-06-16 11:50:00|5802.93|5802.93|5804.25|5804.25|5804.59|5804.59|5799.71|5799.71|0
1655380500000|2022-06-16 11:55:00|5804.61|5804.61|5806.15|5806.15|5806.24|5806.24|5800.58|5800.58|0
1655380800000|2022-06-16 12:00:00|5806.34|5806.34|5826.82|5826.82|5827.6|5827.6|5805.19|5805.19|0
1655381100000|2022-06-16 12:05:00|5827.2|5827.2|5844.44|5844.44|5844.8|5844.8|5827.2|5827.2|0
1655381400000|2022-06-16 12:10:00|5845.3|5845.3|5845.29|5845.29|5849.26|5849.26|5844.24|5844.24|0
1655381700000|2022-06-16 12:15:00|5844.15|5844.15|5835.76|5835.76|5848.5|5848.5|5835.76|5835.76|0
1655382000000|2022-06-16 12:20:00|5836.08|5836.08|5841.95|5841.95|5844.2|5844.2|5836.08|5836.08|0
1655382300000|2022-06-16 12:25:00|5841.67|5841.67|5827.54|5827.54|5841.67|5841.67|5827.39|5827.39|0
1655382600000|2022-06-16 12:30:00|5826.2|5826.2|5818.65|5818.65|5834.04|5834.04|5818.65|5818.65|0
1655382900000|2022-06-16 12:35:00|5818.83|5818.83|5826.59|5826.59|5826.59|5826.59|5813.26|5813.26|0
1655383200000|2022-06-16 12:40:00|5827.09|5827.09|5818.62|5818.62|5827.09|5827.09|5818.12|5818.12|0
1655383500000|2022-06-16 12:45:00|5818.24|5818.24|5820.3|5820.3|5820.3|5820.3|5817.38|5817.38|0
1655383800000|2022-06-16 12:50:00|5820.62|5820.62|5832.82|5832.82|5832.82|5832.82|5820.23|5820.23|0
1655384100000|2022-06-16 12:55:00|5832.44|5832.44|5821.34|5821.34|5833.18|5833.18|5821.34|5821.34|0
1655384400000|2022-06-16 13:00:00|5821.66|5821.66|5821.49|5821.49|5821.98|5821.98|5815.32|5815.32|0
1655384700000|2022-06-16 13:05:00|5821.81|5821.81|5826.76|5826.76|5827.88|5827.88|5819.5|5819.5|0
1655385000000|2022-06-16 13:10:00|5826.4|5826.4|5822.72|5822.72|5827.26|5827.26|5822.72|5822.72|0
1655385300000|2022-06-16 13:15:00|5822.08|5822.08|5828.04|5828.04|5828.75|5828.75|5818.76|5818.76|0
1655385600000|2022-06-16 13:20:00|5827.04|5827.04|5817.32|5817.32|5827.54|5827.54|5817|5817|0
1655385900000|2022-06-16 13:25:00|5817.63|5817.63|5816.26|5816.26|5823.62|5823.62|5816.04|5816.04|0
1655386200000|2022-06-16 13:30:00|5816.83|5816.83|5807.17|5807.17|5821.65|5821.65|5807.17|5807.17|0
1655386500000|2022-06-16 13:35:00|5806.85|5806.85|5813.77|5813.77|5816.74|5816.74|5805.87|5805.87|0
1655386800000|2022-06-16 13:40:00|5813.39|5813.39|5803.18|5803.18|5814.37|5814.37|5802.77|5802.77|0
1655387100000|2022-06-16 13:45:00|5803.9|5803.9|5818.92|5818.92|5819.32|5819.32|5803.19|5803.19|0
1655387400000|2022-06-16 13:50:00|5818.54|5818.54|5813.88|5813.88|5818.54|5818.54|5807.19|5807.19|0
1655387700000|2022-06-16 13:55:00|5814.6|5814.6|5821.37|5821.37|5823.39|5823.39|5814.6|5814.6|0
1655388000000|2022-06-16 14:00:00|5821.18|5821.18|5810.57|5810.57|5821.18|5821.18|5809.75|5809.75|0
1655388300000|2022-06-16 14:05:00|5810.92|5810.92|5810.69|5810.69|5810.92|5810.92|5799.79|5799.79|0
1655388600000|2022-06-16 14:10:00|5811.26|5811.26|5814.47|5814.47|5819.26|5819.26|5810.82|5810.82|0
1655388900000|2022-06-16 14:15:00|5813.61|5813.61|5800.78|5800.78|5813.61|5813.61|5799.34|5799.34|0
1655389200000|2022-06-16 14:20:00|5800.43|5800.43|5809.01|5809.01|5811.9|5811.9|5798.4|5798.4|0
1655389500000|2022-06-16 14:25:00|5809.65|5809.65|5818.3|5818.3|5818.3|5818.3|5809.65|5809.65|0
1655389800000|2022-06-16 14:30:00|5817.34|5817.34|5823.88|5823.88|5823.88|5823.88|5816.28|5816.28|0
1655390100000|2022-06-16 14:35:00|5823.16|5823.16|5812.68|5812.68|5823.16|5823.16|5812.25|5812.25|0
1655390400000|2022-06-16 14:40:00|5812.36|5812.36|5798.16|5798.16|5813.07|5813.07|5798.16|5798.16|0
1655390700000|2022-06-16 14:45:00|5797.8|5797.8|5797.31|5797.31|5804.96|5804.96|5797.31|5797.31|0
1655391000000|2022-06-16 14:50:00|5797.12|5797.12|5808.69|5808.69|5808.72|5808.72|5793.97|5793.97|0
1655391300000|2022-06-16 14:55:00|5807.92|5807.92|5801.26|5801.26|5808.64|5808.64|5799.61|5799.61|0
1655391600000|2022-06-16 15:00:00|5800.12|5800.12|5808.37|5808.37|5809.45|5809.45|5799.16|5799.16|0
1655391900000|2022-06-16 15:05:00|5808.72|5808.72|5804.53|5804.53|5808.72|5808.72|5802.88|5802.88|0
1655392200000|2022-06-16 15:10:00|5805.25|5805.25|5806.61|5806.61|5807.29|5807.29|5803.91|5803.91|0
1655392500000|2022-06-16 15:15:00|5806.9|5806.9|5799.37|5799.37|5809.43|5809.43|5798.61|5798.61|0
1655392800000|2022-06-16 15:20:00|5799.01|5799.01|5797.51|5797.51|5799.33|5799.33|5790.81|5790.81|0
1655393100000|2022-06-16 15:25:00|5797.83|5797.83|5789.74|5789.74|5803.08|5803.08|5789.74|5789.74|0
1655450100000|2022-06-17 07:15:00|5783.42|5783.42|5789.93|5789.93|5789.93|5789.93|5781.09|5781.09|0
1655450400000|2022-06-17 07:20:00|5794.52|5794.52|5821.53|5821.53|5821.92|5821.92|5794.14|5794.14|0
1655450700000|2022-06-17 07:25:00|5820.95|5820.95|5817.39|5817.39|5826.06|5826.06|5817.39|5817.39|0
1655451000000|2022-06-17 07:30:00|5817.67|5817.67|5800.04|5800.04|5817.67|5817.67|5800.04|5800.04|0
1655451300000|2022-06-17 07:35:00|5800.39|5800.39|5793.88|5793.88|5806.96|5806.96|5783.94|5783.94|0
1655451600000|2022-06-17 07:40:00|5793.52|5793.52|5750.68|5750.68|5793.52|5793.52|5734.02|5734.02|0
1655451900000|2022-06-17 07:45:00|5751.04|5751.04|5816.11|5816.11|5820.47|5820.47|5751.04|5751.04|0
1655452200000|2022-06-17 07:50:00|5815.82|5815.82|5804.99|5804.99|5815.82|5815.82|5804.24|5804.24|0
1655452500000|2022-06-17 07:55:00|5805.48|5805.48|5810.69|5810.69|5813.73|5813.73|5803.46|5803.46|0
1655452800000|2022-06-17 08:00:00|5809.98|5809.98|5809.11|5809.11|5810.91|5810.91|5807.78|5807.78|0
1655453100000|2022-06-17 08:05:00|5809.47|5809.47|5816.3|5816.3|5816.3|5816.3|5808.25|5808.25|0
1655453400000|2022-06-17 08:10:00|5815.34|5815.34|5813.45|5813.45|5815.46|5815.46|5811.17|5811.17|0
1655453700000|2022-06-17 08:15:00|5812.74|5812.74|5820.19|5820.19|5820.38|5820.38|5812.74|5812.74|0
1655454000000|2022-06-17 08:20:00|5820.38|5820.38|5821.3|5821.3|5821.61|5821.61|5817.13|5817.13|0
1655454300000|2022-06-17 08:25:00|5821.61|5821.61|5823.97|5823.97|5824.32|5824.32|5820.66|5820.66|0
1655454600000|2022-06-17 08:30:00|5824.54|5824.54|5834.51|5834.51|5834.83|5834.83|5824.54|5824.54|0
1655454900000|2022-06-17 08:35:00|5833.87|5833.87|5829.88|5829.88|5834.16|5834.16|5827.51|5827.51|0
1655455200000|2022-06-17 08:40:00|5830.38|5830.38|5832.69|5832.69|5834.75|5834.75|5824.17|5824.17|0
1655455500000|2022-06-17 08:45:00|5832.4|5832.4|5822.93|5822.93|5832.4|5832.4|5820.82|5820.82|0
1655455800000|2022-06-17 08:50:00|5822.61|5822.61|5810.98|5810.98|5822.61|5822.61|5809.45|5809.45|0
1655456100000|2022-06-17 08:55:00|5810.63|5810.63|5814.93|5814.93|5814.93|5814.93|5809.93|5809.93|0
1655456400000|2022-06-17 09:00:00|5815.29|5815.29|5826.72|5826.72|5827.41|5827.41|5815.1|5815.1|0
1655456700000|2022-06-17 09:05:00|5825.58|5825.58|5834.97|5834.97|5834.97|5834.97|5823.77|5823.77|0
1655457300000|2022-06-17 09:15:00|5838.45|5838.45|5846.36|5846.36|5848.25|5848.25|5831.23|5831.23|0
1655457600000|2022-06-17 09:20:00|5846.64|5846.64|5836.79|5836.79|5847.57|5847.57|5836.37|5836.37|0
1655457900000|2022-06-17 09:25:00|5836.29|5836.29|5843.97|5843.97|5843.97|5843.97|5836.29|5836.29|0
1655458200000|2022-06-17 09:30:00|5844.54|5844.54|5842.55|5842.55|5844.54|5844.54|5841.01|5841.01|0
1655458500000|2022-06-17 09:35:00|5843.51|5843.51|5839.9|5839.9|5849.05|5849.05|5839.9|5839.9|0
1655458800000|2022-06-17 09:40:00|5839.58|5839.58|5830.73|5830.73|5839.58|5839.58|5829.55|5829.55|0
1655459100000|2022-06-17 09:45:00|5831.23|5831.23|5841.27|5841.27|5841.27|5841.27|5828.96|5828.96|0
1655459400000|2022-06-17 09:50:00|5839.47|5839.47|5854.02|5854.02|5854.21|5854.21|5836.7|5836.7|0
1655459700000|2022-06-17 09:55:00|5854.08|5854.08|5845.61|5845.61|5854.71|5854.71|5842.38|5842.38|0
1655460000000|2022-06-17 10:00:00|5847.52|5847.52|5843.64|5843.64|5847.52|5847.52|5840.55|5840.55|0
1655460300000|2022-06-17 10:05:00|5843.82|5843.82|5838.49|5838.49|5843.82|5843.82|5836.62|5836.62|0
1655460600000|2022-06-17 10:10:00|5838.85|5838.85|5837.69|5837.69|5839.3|5839.3|5835.72|5835.72|0
1655460900000|2022-06-17 10:15:00|5838.19|5838.19|5841.43|5841.43|5841.7|5841.7|5838.19|5838.19|0
1655461200000|2022-06-17 10:20:00|5841.11|5841.11|5845.63|5845.63|5846.35|5846.35|5839.9|5839.9|0
1655461500000|2022-06-17 10:25:00|5845.31|5845.31|5843.43|5843.43|5847.35|5847.35|5843.07|5843.07|0
1655461800000|2022-06-17 10:30:00|5842.87|5842.87|5846.98|5846.98|5847.03|5847.03|5842.37|5842.37|0
1655462100000|2022-06-17 10:35:00|5847.36|5847.36|5851.54|5851.54|5851.9|5851.9|5845.96|5845.96|0
1655462400000|2022-06-17 10:40:00|5851.9|5851.9|5849.09|5849.09|5854.7|5854.7|5849.09|5849.09|0
1655462700000|2022-06-17 10:45:00|5848.74|5848.74|5846.59|5846.59|5848.74|5848.74|5842.78|5842.78|0
1655463000000|2022-06-17 10:50:00|5846.87|5846.87|5843.48|5843.48|5846.87|5846.87|5838.99|5838.99|0
1655463300000|2022-06-17 10:55:00|5844.55|5844.55|5849.57|5849.57|5852.31|5852.31|5844.55|5844.55|0
1655463600000|2022-06-17 11:00:00|5848.57|5848.57|5846.33|5846.33|5850.58|5850.58|5846.33|5846.33|0
1655463900000|2022-06-17 11:05:00|5845.94|5845.94|5847.72|5847.72|5847.75|5847.75|5844.31|5844.31|0
1655464200000|2022-06-17 11:10:00|5848.04|5848.04|5835.14|5835.14|5849.36|5849.36|5835.14|5835.14|0
1655464500000|2022-06-17 11:15:00|5835.5|5835.5|5838.17|5838.17|5850.04|5850.04|5835.5|5835.5|0
1655464800000|2022-06-17 11:20:00|5838.49|5838.49|5844.84|5844.84|5845.84|5845.84|5838.49|5838.49|0
1655465100000|2022-06-17 11:25:00|5843.89|5843.89|5854.3|5854.3|5854.3|5854.3|5843.89|5843.89|0
1655465400000|2022-06-17 11:30:00|5853.92|5853.92|5852.87|5852.87|5856.28|5856.28|5851.8|5851.8|0
1655465700000|2022-06-17 11:35:00|5852.33|5852.33|5847.2|5847.2|5852.33|5852.33|5845.38|5845.38|0
1655466000000|2022-06-17 11:40:00|5847.52|5847.52|5847.94|5847.94|5848.48|5848.48|5846.6|5846.6|0
1655466300000|2022-06-17 11:45:00|5847.31|5847.31|5846.15|5846.15|5850.81|5850.81|5845.97|5845.97|0
1655466600000|2022-06-17 11:50:00|5845.66|5845.66|5845.99|5845.99|5847.38|5847.38|5843.75|5843.75|0
1655466900000|2022-06-17 11:55:00|5845.43|5845.43|5847.51|5847.51|5849.76|5849.76|5844.92|5844.92|0
1655467200000|2022-06-17 12:00:00|5847.02|5847.02|5849.07|5849.07|5850.8|5850.8|5844.94|5844.94|0
1655467500000|2022-06-17 12:05:00|5849.25|5849.25|5849.85|5849.85|5851.47|5851.47|5848.9|5848.9|0
1655467800000|2022-06-17 12:10:00|5849.53|5849.53|5847.44|5847.44|5850.09|5850.09|5847.44|5847.44|0
1655468100000|2022-06-17 12:15:00|5846.94|5846.94|5848.48|5848.48|5848.54|5848.54|5846.31|5846.31|0
1655468400000|2022-06-17 12:20:00|5848.16|5848.16|5842.37|5842.37|5849.83|5849.83|5841.52|5841.52|0
1655468700000|2022-06-17 12:25:00|5842.66|5842.66|5843.64|5843.64|5845.7|5845.7|5842.58|5842.58|0
1655469000000|2022-06-17 12:30:00|5843.99|5843.99|5839.99|5839.99|5847.13|5847.13|5839.67|5839.67|0
1655469300000|2022-06-17 12:35:00|5840.55|5840.55|5841.66|5841.66|5843.4|5843.4|5840|5840|0
1655469600000|2022-06-17 12:40:00|5841.98|5841.98|5846.5|5846.5|5846.5|5846.5|5838.86|5838.86|0
1655469900000|2022-06-17 12:45:00|5846.21|5846.21|5834.14|5834.14|5846.68|5846.68|5833.09|5833.09|0
1655470200000|2022-06-17 12:50:00|5834.33|5834.33|5833.98|5833.98|5835.81|5835.81|5831.09|5831.09|0
1655470500000|2022-06-17 12:55:00|5833.6|5833.6|5827.39|5827.39|5836.14|5836.14|5826.95|5826.95|0
1655470800000|2022-06-17 13:00:00|5828.47|5828.47|5820.65|5820.65|5828.47|5828.47|5820.43|5820.43|0
1655471100000|2022-06-17 13:05:00|5820.26|5820.26|5819.1|5819.1|5821.19|5821.19|5817.55|5817.55|0
1655471400000|2022-06-17 13:10:00|5818.79|5818.79|5824.1|5824.1|5824.1|5824.1|5811.93|5811.93|0
1655471700000|2022-06-17 13:15:00|5824.38|5824.38|5830.77|5830.77|5833.7|5833.7|5824.38|5824.38|0
1655472000000|2022-06-17 13:20:00|5830.42|5830.42|5826.58|5826.58|5830.42|5830.42|5823.68|5823.68|0
1655472300000|2022-06-17 13:25:00|5826.9|5826.9|5825.11|5825.11|5834.57|5834.57|5824.77|5824.77|0
1655472600000|2022-06-17 13:30:00|5825.42|5825.42|5832.37|5832.37|5836.2|5836.2|5823.62|5823.62|0
1655472900000|2022-06-17 13:35:00|5832.59|5832.59|5828.86|5828.86|5834.29|5834.29|5825.64|5825.64|0
1655473200000|2022-06-17 13:40:00|5829.49|5829.49|5842.65|5842.65|5845.25|5845.25|5829.49|5829.49|0
1655473500000|2022-06-17 13:45:00|5842.46|5842.46|5848.51|5848.51|5848.68|5848.68|5840.58|5840.58|0
1655473800000|2022-06-17 13:50:00|5848.15|5848.15|5860.17|5860.17|5860.57|5860.57|5848.15|5848.15|0
1655474100000|2022-06-17 13:55:00|5860.74|5860.74|5861.69|5861.69|5867.44|5867.44|5859.13|5859.13|0
1655474400000|2022-06-17 14:00:00|5861.33|5861.33|5854.62|5854.62|5861.33|5861.33|5849.23|5849.23|0
1655474700000|2022-06-17 14:05:00|5854.27|5854.27|5851.74|5851.74|5855.7|5855.7|5850.59|5850.59|0
1655475000000|2022-06-17 14:10:00|5851.42|5851.42|5854.3|5854.3|5854.98|5854.98|5851.42|5851.42|0
1655475300000|2022-06-17 14:15:00|5854.94|5854.94|5845.11|5845.11|5856.08|5856.08|5844.75|5844.75|0
1655475600000|2022-06-17 14:20:00|5844.82|5844.82|5835.61|5835.61|5845.14|5845.14|5831.86|5831.86|0
1655475900000|2022-06-17 14:25:00|5835.11|5835.11|5824.71|5824.71|5839.05|5839.05|5824.07|5824.07|0
1655476200000|2022-06-17 14:30:00|5824.9|5824.9|5819.37|5819.37|5829.84|5829.84|5819.37|5819.37|0
1655476500000|2022-06-17 14:35:00|5819.56|5819.56|5812.54|5812.54|5819.56|5819.56|5807.33|5807.33|0
1655476800000|2022-06-17 14:40:00|5811.83|5811.83|5821.66|5821.66|5821.66|5821.66|5806.99|5806.99|0
1655477100000|2022-06-17 14:45:00|5822.04|5822.04|5812.26|5812.26|5822.04|5822.04|5807.7|5807.7|0
1655477400000|2022-06-17 14:50:00|5811.94|5811.94|5814.75|5814.75|5816.65|5816.65|5809.67|5809.67|0
1655477700000|2022-06-17 14:55:00|5815.38|5815.38|5824.03|5824.03|5824.31|5824.31|5815.38|5815.38|0
1655478000000|2022-06-17 15:00:00|5822.72|5822.72|5833.89|5833.89|5835.78|5835.78|5820.46|5820.46|0
1655478300000|2022-06-17 15:05:00|5833.25|5833.25|5849.89|5849.89|5849.89|5849.89|5832.25|5832.25|0
1655478600000|2022-06-17 15:10:00|5850.53|5850.53|5829.65|5829.65|5851.03|5851.03|5828.7|5828.7|0
1655478900000|2022-06-17 15:15:00|5829.97|5829.97|5836.59|5836.59|5837.23|5837.23|5829.7|5829.7|0
1655479200000|2022-06-17 15:20:00|5837.09|5837.09|5832.44|5832.44|5837.7|5837.7|5829.02|5829.02|0
1655479500000|2022-06-17 15:25:00|5832.82|5832.82|5816.57|5816.57|5832.82|5832.82|5815.74|5815.74|0
1655709300000|2022-06-20 07:15:00|5834.48|5834.48|5817.77|5817.77|5834.86|5834.86|5810.59|5810.59|0
1655709600000|2022-06-20 07:20:00|5817.06|5817.06|5841.25|5841.25|5842.58|5842.58|5817.06|5817.06|0
1655709900000|2022-06-20 07:25:00|5840.87|5840.87|5847.61|5847.61|5851.12|5851.12|5833.05|5833.05|0
1655710200000|2022-06-20 07:30:00|5847.29|5847.29|5841.45|5841.45|5849.78|5849.78|5839.06|5839.06|0
1655710500000|2022-06-20 07:35:00|5841.77|5841.77|5843.72|5843.72|5845.01|5845.01|5836.45|5836.45|0
1655710800000|2022-06-20 07:40:00|5844.97|5844.97|5838.74|5838.74|5845.51|5845.51|5838.42|5838.42|0
1655711100000|2022-06-20 07:45:00|5838.1|5838.1|5835.11|5835.11|5838.68|5838.68|5832.13|5832.13|0
1655711400000|2022-06-20 07:50:00|5834.79|5834.79|5855.92|5855.92|5855.92|5855.92|5831.96|5831.96|0
1655711700000|2022-06-20 07:55:00|5856.41|5856.41|5862.77|5862.77|5863.09|5863.09|5856.41|5856.41|0
1655712000000|2022-06-20 08:00:00|5861.81|5861.81|5856.01|5856.01|5862.02|5862.02|5856.01|5856.01|0
1655712300000|2022-06-20 08:05:00|5853.02|5853.02|5863.68|5863.68|5868.1|5868.1|5853.02|5853.02|0
1655712600000|2022-06-20 08:10:00|5862.68|5862.68|5854.91|5854.91|5863.44|5863.44|5853.55|5853.55|0
1655712900000|2022-06-20 08:15:00|5854.59|5854.59|5847.63|5847.63|5854.59|5854.59|5846.05|5846.05|0
1655713200000|2022-06-20 08:20:00|5847.35|5847.35|5840.72|5840.72|5849.45|5849.45|5840.4|5840.4|0
1655713500000|2022-06-20 08:25:00|5840.34|5840.34|5840.01|5840.01|5840.34|5840.34|5836.6|5836.6|0
1655713800000|2022-06-20 08:30:00|5839.73|5839.73|5839.29|5839.29|5839.93|5839.93|5836.35|5836.35|0
1655714100000|2022-06-20 08:35:00|5840.28|5840.28|5852.29|5852.29|5852.29|5852.29|5840.28|5840.28|0
1655714400000|2022-06-20 08:40:00|5851.97|5851.97|5852.93|5852.93|5855.82|5855.82|5849.46|5849.46|0
1655714700000|2022-06-20 08:45:00|5851.65|5851.65|5854.58|5854.58|5856.68|5856.68|5851.33|5851.33|0
1655715000000|2022-06-20 08:50:00|5854.39|5854.39|5853.69|5853.69|5855.64|5855.64|5852.41|5852.41|0
1655715300000|2022-06-20 08:55:00|5852.69|5852.69|5842.98|5842.98|5852.69|5852.69|5842.36|5842.36|0
1655715600000|2022-06-20 09:00:00|5842.79|5842.79|5826.43|5826.43|5842.79|5842.79|5826.43|5826.43|0
1655715900000|2022-06-20 09:05:00|5825.67|5825.67|5822.76|5822.76|5828.99|5828.99|5822.19|5822.19|0
1655716200000|2022-06-20 09:10:00|5822.4|5822.4|5818.08|5818.08|5824.49|5824.49|5816.45|5816.45|0
1655716500000|2022-06-20 09:15:00|5818.84|5818.84|5831.41|5831.41|5831.41|5831.41|5818.84|5818.84|0
1655716800000|2022-06-20 09:20:00|5831.03|5831.03|5839.37|5839.37|5839.65|5839.65|5830.84|5830.84|0
1655717100000|2022-06-20 09:25:00|5839.69|5839.69|5847.49|5847.49|5851.24|5851.24|5837.6|5837.6|0
1655717400000|2022-06-20 09:30:00|5847.17|5847.17|5845.28|5845.28|5850.97|5850.97|5845.28|5845.28|0
1655717700000|2022-06-20 09:35:00|5845.92|5845.92|5849.08|5849.08|5850.41|5850.41|5840.88|5840.88|0
1655718000000|2022-06-20 09:40:00|5848.52|5848.52|5845.6|5845.6|5852.15|5852.15|5844.32|5844.32|0
1655718300000|2022-06-20 09:45:00|5845.32|5845.32|5854.71|5854.71|5855.71|5855.71|5845.32|5845.32|0
1655718600000|2022-06-20 09:50:00|5855.35|5855.35|5853.29|5853.29|5856.86|5856.86|5852.91|5852.91|0
1655718900000|2022-06-20 09:55:00|5852.33|5852.33|5857.7|5857.7|5857.83|5857.83|5851.92|5851.92|0
1655719200000|2022-06-20 10:00:00|5857.98|5857.98|5872.69|5872.69|5872.69|5872.69|5857.98|5857.98|0
1655719500000|2022-06-20 10:05:00|5873.01|5873.01|5877.77|5877.77|5879.93|5879.93|5873.01|5873.01|0
1655719800000|2022-06-20 10:10:00|5877.13|5877.13|5867.62|5867.62|5877.13|5877.13|5867.13|5867.13|0
1655720100000|2022-06-20 10:15:00|5868.39|5868.39|5867.86|5867.86|5870.17|5870.17|5866.34|5866.34|0
1655720400000|2022-06-20 10:20:00|5867.54|5867.54|5866.83|5866.83|5867.54|5867.54|5865.39|5865.39|0
1655720700000|2022-06-20 10:25:00|5866.64|5866.64|5871.49|5871.49|5871.49|5871.49|5865.22|5865.22|0
1655721000000|2022-06-20 10:30:00|5871.17|5871.17|5877.31|5877.31|5877.89|5877.89|5870.68|5870.68|0
1655721300000|2022-06-20 10:35:00|5877.03|5877.03|5878.58|5878.58|5879.81|5879.81|5875.64|5875.64|0
1655721600000|2022-06-20 10:40:00|5878.86|5878.86|5878.33|5878.33|5882.05|5882.05|5878.22|5878.22|0
1655721900000|2022-06-20 10:45:00|5877.61|5877.61|5887.18|5887.18|5887.82|5887.82|5877.61|5877.61|0
1655722200000|2022-06-20 10:50:00|5887.37|5887.37|5885.23|5885.23|5888.01|5888.01|5884.79|5884.79|0
1655722500000|2022-06-20 10:55:00|5885.73|5885.73|5876.44|5876.44|5885.73|5885.73|5875.6|5875.6|0
1655722800000|2022-06-20 11:00:00|5876.25|5876.25|5873.76|5873.76|5883.58|5883.58|5873.76|5873.76|0
1655723100000|2022-06-20 11:05:00|5872.8|5872.8|5875.49|5875.49|5876.25|5876.25|5871.55|5871.55|0
1655723400000|2022-06-20 11:10:00|5875.81|5875.81|5872.33|5872.33|5878.28|5878.28|5872.33|5872.33|0
1655723700000|2022-06-20 11:15:00|5872.71|5872.71|5873.01|5873.01|5873.39|5873.39|5869.19|5869.19|0
1655724000000|2022-06-20 11:20:00|5873.54|5873.54|5871.7|5871.7|5873.54|5873.54|5869.64|5869.64|0
1655724300000|2022-06-20 11:25:00|5873.3|5873.3|5877.78|5877.78|5880.48|5880.48|5872.98|5872.98|0
1655724600000|2022-06-20 11:30:00|5877.14|5877.14|5881.63|5881.63|5882.09|5882.09|5876.89|5876.89|0
1655724900000|2022-06-20 11:35:00|5881.82|5881.82|5878.45|5878.45|5885.08|5885.08|5878.45|5878.45|0
1655725200000|2022-06-20 11:40:00|5877.81|5877.81|5879.27|5879.27|5880.39|5880.39|5876.09|5876.09|0
1655725500000|2022-06-20 11:45:00|5878.95|5878.95|5881.14|5881.14|5882.1|5882.1|5877.6|5877.6|0
1655725800000|2022-06-20 11:50:00|5882.1|5882.1|5878.68|5878.68|5884.7|5884.7|5878.68|5878.68|0
1655726100000|2022-06-20 11:55:00|5878.04|5878.04|5878.09|5878.09|5879.61|5879.61|5876.93|5876.93|0
1655726400000|2022-06-20 12:00:00|5878.47|5878.47|5872.81|5872.81|5878.66|5878.66|5872.81|5872.81|0
1655726700000|2022-06-20 12:05:00|5872.38|5872.38|5872.42|5872.42|5872.74|5872.74|5869.38|5869.38|0
1655727000000|2022-06-20 12:10:00|5872.1|5872.1|5875.67|5875.67|5876.31|5876.31|5872.1|5872.1|0
1655727300000|2022-06-20 12:15:00|5876.17|5876.17|5873.55|5873.55|5876.17|5876.17|5872.74|5872.74|0
1655727600000|2022-06-20 12:20:00|5873.74|5873.74|5880.02|5880.02|5880.02|5880.02|5873.1|5873.1|0
1655727900000|2022-06-20 12:25:00|5879.7|5879.7|5878.33|5878.33|5880.51|5880.51|5877.79|5877.79|0
1655728200000|2022-06-20 12:30:00|5876.79|5876.79|5876.85|5876.85|5878.6|5878.6|5876.21|5876.21|0
1655728500000|2022-06-20 12:35:00|5876.35|5876.35|5881.19|5881.19|5881.19|5881.19|5875.4|5875.4|0
1655728800000|2022-06-20 12:40:00|5881.69|5881.69|5885.16|5885.16|5885.16|5885.16|5880.52|5880.52|0
1655729100000|2022-06-20 12:45:00|5885.35|5885.35|5883.06|5883.06|5885.35|5885.35|5881.8|5881.8|0
1655729400000|2022-06-20 12:50:00|5882.87|5882.87|5881.7|5881.7|5885.53|5885.53|5881.37|5881.37|0
1655729700000|2022-06-20 12:55:00|5882.41|5882.41|5882.13|5882.13|5883.36|5883.36|5881.67|5881.67|0
1655730000000|2022-06-20 13:00:00|5882.77|5882.77|5883.1|5883.1|5887.33|5887.33|5881.04|5881.04|0
1655730300000|2022-06-20 13:05:00|5883.29|5883.29|5883.93|5883.93|5887.57|5887.57|5882.39|5882.39|0
1655730600000|2022-06-20 13:10:00|5884.14|5884.14|5879.84|5879.84|5884.69|5884.69|5879.84|5879.84|0
1655730900000|2022-06-20 13:15:00|5879.48|5879.48|5882.52|5882.52|5882.84|5882.84|5879.48|5879.48|0
1655731200000|2022-06-20 13:20:00|5882.9|5882.9|5875.69|5875.69|5886.05|5886.05|5875.69|5875.69|0
1655731500000|2022-06-20 13:25:00|5876.41|5876.41|5883.37|5883.37|5886.99|5886.99|5876.41|5876.41|0
1655731800000|2022-06-20 13:30:00|5883.56|5883.56|5888.94|5888.94|5891.8|5891.8|5882.03|5882.03|0
1655732100000|2022-06-20 13:35:00|5888.58|5888.58|5901.05|5901.05|5903.61|5903.61|5888.58|5888.58|0
1655732400000|2022-06-20 13:40:00|5900.77|5900.77|5896.39|5896.39|5900.77|5900.77|5892.57|5892.57|0
1655732700000|2022-06-20 13:45:00|5896|5896|5897.36|5897.36|5898.12|5898.12|5890.04|5890.04|0
1655733000000|2022-06-20 13:50:00|5896.86|5896.86|5897.14|5897.14|5898.22|5898.22|5894.15|5894.15|0
1655733300000|2022-06-20 13:55:00|5898.74|5898.74|5892.89|5892.89|5902.95|5902.95|5890.69|5890.69|0
1655733600000|2022-06-20 14:00:00|5892.17|5892.17|5894.28|5894.28|5895.44|5895.44|5888.55|5888.55|0
1655733900000|2022-06-20 14:05:00|5894.6|5894.6|5894.07|5894.07|5898.64|5898.64|5892.12|5892.12|0
1655734200000|2022-06-20 14:10:00|5893.57|5893.57|5897.93|5897.93|5898.78|5898.78|5892.48|5892.48|0
1655734500000|2022-06-20 14:15:00|5897.04|5897.04|5899.2|5899.2|5901.46|5901.46|5896.69|5896.69|0
1655734800000|2022-06-20 14:20:00|5901.03|5901.03|5905.16|5905.16|5907.08|5907.08|5901.03|5901.03|0
1655735100000|2022-06-20 14:25:00|5905.48|5905.48|5898.86|5898.86|5905.8|5905.8|5898.08|5898.08|0
1655735400000|2022-06-20 14:30:00|5899.18|5899.18|5900.58|5900.58|5902.83|5902.83|5898.67|5898.67|0
1655735700000|2022-06-20 14:35:00|5899.94|5899.94|5889.11|5889.11|5900.19|5900.19|5889.11|5889.11|0
1655736000000|2022-06-20 14:40:00|5888.79|5888.79|5891.75|5891.75|5893.33|5893.33|5884.54|5884.54|0
1655736300000|2022-06-20 14:45:00|5891.04|5891.04|5891.45|5891.45|5892.4|5892.4|5888.07|5888.07|0
1655736600000|2022-06-20 14:50:00|5890.49|5890.49|5894.78|5894.78|5895.28|5895.28|5889.85|5889.85|0
1655736900000|2022-06-20 14:55:00|5894.29|5894.29|5892.96|5892.96|5895.15|5895.15|5889.22|5889.22|0
1655737200000|2022-06-20 15:00:00|5892|5892|5902.04|5902.04|5902.8|5902.8|5892|5892|0
1655737500000|2022-06-20 15:05:00|5902.42|5902.42|5893.07|5893.07|5903.55|5903.55|5892.9|5892.9|0
1655737800000|2022-06-20 15:10:00|5892.43|5892.43|5894.27|5894.27|5895.34|5895.34|5892.43|5892.43|0
1655738100000|2022-06-20 15:15:00|5893.53|5893.53|5889.32|5889.32|5893.53|5893.53|5888.02|5888.02|0
1655738400000|2022-06-20 15:20:00|5889.7|5889.7|5889.13|5889.13|5891.98|5891.98|5888.22|5888.22|0
1655738700000|2022-06-20 15:25:00|5888.94|5888.94|5893.25|5893.25|5895.19|5895.19|5888.56|5888.56|0
1655795700000|2022-06-21 07:15:00|5938.95|5938.95|5949.89|5949.89|5960.05|5960.05|5938.95|5938.95|0
1655796000000|2022-06-21 07:20:00|5950.85|5950.85|5946.28|5946.28|5955.17|5955.17|5946.28|5946.28|0
1655796300000|2022-06-21 07:25:00|5946.78|5946.78|5954.7|5954.7|5958.34|5958.34|5938.05|5938.05|0
1655796600000|2022-06-21 07:30:00|5953.98|5953.98|5963.82|5963.82|5968.8|5968.8|5953.98|5953.98|0
1655796900000|2022-06-21 07:35:00|5964.14|5964.14|5975.79|5975.79|5975.79|5975.79|5963.52|5963.52|0
1655797200000|2022-06-21 07:40:00|5975.41|5975.41|5975.81|5975.81|5982.09|5982.09|5974.83|5974.83|0
1655797500000|2022-06-21 07:45:00|5975.62|5975.62|5966.38|5966.38|5979.95|5979.95|5963.89|5963.89|0
1655797800000|2022-06-21 07:50:00|5969.26|5969.26|5979.13|5979.13|5979.45|5979.45|5967.32|5967.32|0
1655798100000|2022-06-21 07:55:00|5977.97|5977.97|5966.19|5966.19|5977.97|5977.97|5964.68|5964.68|0
1655798400000|2022-06-21 08:00:00|5966.47|5966.47|5970.31|5970.31|5971.31|5971.31|5965.17|5965.17|0
1655798700000|2022-06-21 08:05:00|5969.81|5969.81|5971.47|5971.47|5972.64|5972.64|5966.17|5966.17|0
1655799000000|2022-06-21 08:10:00|5973.39|5973.39|5967.53|5967.53|5974.06|5974.06|5965.66|5965.66|0
1655799300000|2022-06-21 08:15:00|5966.54|5966.54|5966.19|5966.19|5968.41|5968.41|5964.1|5964.1|0
1655799600000|2022-06-21 08:20:00|5965.98|5965.98|5977.94|5977.94|5978.26|5978.26|5965.98|5965.98|0
1655799900000|2022-06-21 08:25:00|5978.5|5978.5|5973.97|5973.97|5978.5|5978.5|5969.06|5969.06|0
1655800200000|2022-06-21 08:30:00|5974.35|5974.35|5975.01|5975.01|5976.24|5976.24|5971.56|5971.56|0
1655800500000|2022-06-21 08:35:00|5975.36|5975.36|5970.81|5970.81|5977.82|5977.82|5970.81|5970.81|0
1655800800000|2022-06-21 08:40:00|5970.45|5970.45|5972.13|5972.13|5972.83|5972.83|5963.13|5963.13|0
1655801100000|2022-06-21 08:45:00|5972.45|5972.45|5969.52|5969.52|5974.41|5974.41|5969.52|5969.52|0
1655801400000|2022-06-21 08:50:00|5968.41|5968.41|5973.46|5973.46|5974.07|5974.07|5968.41|5968.41|0
1655801700000|2022-06-21 08:55:00|5973.08|5973.08|5973.5|5973.5|5978.44|5978.44|5970.63|5970.63|0
1655802000000|2022-06-21 09:00:00|5973.78|5973.78|5985.1|5985.1|5985.1|5985.1|5973.78|5973.78|0
1655802300000|2022-06-21 09:05:00|5985.74|5985.74|5990.95|5990.95|5990.95|5990.95|5982.47|5982.47|0
1655802600000|2022-06-21 09:10:00|5990.32|5990.32|5976.68|5976.68|5990.32|5990.32|5975.96|5975.96|0
1655802900000|2022-06-21 09:15:00|5976.4|5976.4|5974.92|5974.92|5976.86|5976.86|5974.56|5974.56|0
1655803200000|2022-06-21 09:20:00|5974.54|5974.54|5976.12|5976.12|5976.12|5976.12|5970.4|5970.4|0
1655803500000|2022-06-21 09:25:00|5976.83|5976.83|5976.37|5976.37|5977.85|5977.85|5973.85|5973.85|0
1655803800000|2022-06-21 09:30:00|5976.56|5976.56|5978.79|5978.79|5980.6|5980.6|5976.56|5976.56|0
1655804100000|2022-06-21 09:35:00|5979.17|5979.17|5996.2|5996.2|5997.48|5997.48|5979.17|5979.17|0
1655804400000|2022-06-21 09:40:00|5995.44|5995.44|6002.36|6002.36|6003.08|6003.08|5995.44|5995.44|0
1655804700000|2022-06-21 09:45:00|6002.68|6002.68|6006.08|6006.08|6006.27|6006.27|5999.39|5999.39|0
1655805000000|2022-06-21 09:50:00|6005.76|6005.76|5998.46|5998.46|6009.42|6009.42|5997.57|5997.57|0
1655805300000|2022-06-21 09:55:00|5998.64|5998.64|5993.24|5993.24|5998.64|5998.64|5992.45|5992.45|0
1655805600000|2022-06-21 10:00:00|5993.62|5993.62|5990.94|5990.94|5998.18|5998.18|5990.94|5990.94|0
1655805900000|2022-06-21 10:05:00|5989.02|5989.02|5998.71|5998.71|5998.71|5998.71|5988.02|5988.02|0
1655806200000|2022-06-21 10:10:00|5998.39|5998.39|5990.68|5990.68|5998.39|5998.39|5987.8|5987.8|0
1655806500000|2022-06-21 10:15:00|5990.18|5990.18|6004.31|6004.31|6004.53|6004.53|5990.18|5990.18|0
1655806800000|2022-06-21 10:20:00|6004.59|6004.59|6005.97|6005.97|6006.16|6006.16|6003.52|6003.52|0
1655807100000|2022-06-21 10:25:00|6005.65|6005.65|6004.31|6004.31|6005.65|6005.65|5996.34|5996.34|0
1655807400000|2022-06-21 10:30:00|6004.12|6004.12|6005.22|6005.22|6005.58|6005.58|6001.96|6001.96|0
1655807700000|2022-06-21 10:35:00|6004.45|6004.45|5994.51|5994.51|6005.17|6005.17|5993.71|5993.71|0
1655808000000|2022-06-21 10:40:00|5994.79|5994.79|5986.31|5986.31|5994.79|5994.79|5984.35|5984.35|0
1655808300000|2022-06-21 10:45:00|5987.27|5987.27|5993.14|5993.14|5993.75|5993.75|5986.84|5986.84|0
1655808600000|2022-06-21 10:50:00|5993.33|5993.33|5993.73|5993.73|5994.37|5994.37|5990.41|5990.41|0
1655808900000|2022-06-21 10:55:00|5993.45|5993.45|5991.61|5991.61|5994.09|5994.09|5987.35|5987.35|0
1655809200000|2022-06-21 11:00:00|5992.33|5992.33|5990.56|5990.56|5993.53|5993.53|5989.93|5989.93|0
1655809500000|2022-06-21 11:05:00|5989.79|5989.79|5989.76|5989.76|5990.26|5990.26|5984.91|5984.91|0
1655809800000|2022-06-21 11:10:00|5989.2|5989.2|5995.34|5995.34|5995.34|5995.34|5985.8|5985.8|0
1655810100000|2022-06-21 11:15:00|5994.77|5994.77|5998.81|5998.81|5998.81|5998.81|5992.69|5992.69|0
1655810400000|2022-06-21 11:20:00|5999.09|5999.09|6000.32|6000.32|6002.26|6002.26|5997.77|5997.77|0
1655810700000|2022-06-21 11:25:00|6000.13|6000.13|6003.59|6003.59|6003.59|6003.59|5999.09|5999.09|0
1655811000000|2022-06-21 11:30:00|6003.27|6003.27|5999.92|5999.92|6004.12|6004.12|5999.03|5999.03|0
1655811300000|2022-06-21 11:35:00|5999.64|5999.64|5997.16|5997.16|6002.25|6002.25|5996.69|5996.69|0
1655811600000|2022-06-21 11:40:00|5996.78|5996.78|5999.05|5999.05|5999.37|5999.37|5996.78|5996.78|0
1655811900000|2022-06-21 11:45:00|5998.73|5998.73|5994.84|5994.84|6000.59|6000.59|5994.84|5994.84|0
1655812200000|2022-06-21 11:50:00|5995.2|5995.2|5983.4|5983.4|5995.2|5995.2|5982.24|5982.24|0
1655812500000|2022-06-21 11:55:00|5983.04|5983.04|5980.09|5980.09|5984.64|5984.64|5980.09|5980.09|0
1655812800000|2022-06-21 12:00:00|5979.77|5979.77|5979.15|5979.15|5980.82|5980.82|5976.78|5976.78|0
1655813100000|2022-06-21 12:05:00|5978.83|5978.83|5976.33|5976.33|5979.83|5979.83|5975.95|5975.95|0
1655813400000|2022-06-21 12:10:00|5976.69|5976.69|5979.59|5979.59|5980.15|5980.15|5976.49|5976.49|0
1655813700000|2022-06-21 12:15:00|5979.87|5979.87|5981.04|5981.04|5982.18|5982.18|5979.51|5979.51|0
1655814000000|2022-06-21 12:20:00|5980.72|5980.72|5978.72|5978.72|5981.06|5981.06|5976.57|5976.57|0
1655814300000|2022-06-21 12:25:00|5979.09|5979.09|5985.47|5985.47|5985.96|5985.96|5979.09|5979.09|0
1655814600000|2022-06-21 12:30:00|5985.19|5985.19|5976.37|5976.37|5985.19|5985.19|5974.96|5974.96|0
1655814900000|2022-06-21 12:35:00|5976.73|5976.73|5978.72|5978.72|5980.48|5980.48|5974.97|5974.97|0
1655815200000|2022-06-21 12:40:00|5979.78|5979.78|5974.95|5974.95|5979.78|5979.78|5972.67|5972.67|0
1655815500000|2022-06-21 12:45:00|5975.27|5975.27|5980.63|5980.63|5980.63|5980.63|5973.42|5973.42|0
1655815800000|2022-06-21 12:50:00|5980.27|5980.27|5977.7|5977.7|5981.3|5981.3|5976.64|5976.64|0
1655816100000|2022-06-21 12:55:00|5978.08|5978.08|5973.59|5973.59|5980.39|5980.39|5972.27|5972.27|0
1655816400000|2022-06-21 13:00:00|5973.23|5973.23|5977.72|5977.72|5977.72|5977.72|5970.05|5970.05|0
1655816700000|2022-06-21 13:05:00|5978.08|5978.08|5980.99|5980.99|5982.13|5982.13|5977.12|5977.12|0
1655817000000|2022-06-21 13:10:00|5981.35|5981.35|5983.51|5983.51|5983.51|5983.51|5979.93|5979.93|0
1655817300000|2022-06-21 13:15:00|5985.11|5985.11|5982.58|5982.58|5986.8|5986.8|5981.94|5981.94|0
1655817600000|2022-06-21 13:20:00|5982.3|5982.3|5987.13|5987.13|5987.13|5987.13|5979.35|5979.35|0
1655817900000|2022-06-21 13:25:00|5986.85|5986.85|5980.99|5980.99|5988.76|5988.76|5978.09|5978.09|0
1655818200000|2022-06-21 13:30:00|5981.31|5981.31|5971.41|5971.41|5988.29|5988.29|5971.41|5971.41|0
1655818500000|2022-06-21 13:35:00|5972.05|5972.05|5961.6|5961.6|5972.05|5972.05|5954.14|5954.14|0
1655818800000|2022-06-21 13:40:00|5962.16|5962.16|5957.49|5957.49|5969.28|5969.28|5957.49|5957.49|0
1655819100000|2022-06-21 13:45:00|5956.4|5956.4|5952|5952|5956.4|5956.4|5945.82|5945.82|0
1655819400000|2022-06-21 13:50:00|5952.28|5952.28|5953.91|5953.91|5954.56|5954.56|5946.72|5946.72|0
1655819700000|2022-06-21 13:55:00|5953.52|5953.52|5965.8|5965.8|5967.78|5967.78|5950.64|5950.64|0
1655820000000|2022-06-21 14:00:00|5965.23|5965.23|5967.61|5967.61|5971.2|5971.2|5958.92|5958.92|0
1655820300000|2022-06-21 14:05:00|5967.29|5967.29|5961.08|5961.08|5967.96|5967.96|5959.69|5959.69|0
1655820600000|2022-06-21 14:10:00|5960.29|5960.29|5965.54|5965.54|5965.9|5965.9|5958.31|5958.31|0
1655820900000|2022-06-21 14:15:00|5965.86|5965.86|5973.66|5973.66|5977.62|5977.62|5965.86|5965.86|0
1655821200000|2022-06-21 14:20:00|5973.3|5973.3|5972.91|5972.91|5976.96|5976.96|5971.95|5971.95|0
1655821500000|2022-06-21 14:25:00|5973.55|5973.55|5962.86|5962.86|5973.55|5973.55|5961.34|5961.34|0
1655821800000|2022-06-21 14:30:00|5963.57|5963.57|5970.24|5970.24|5971.45|5971.45|5962.97|5962.97|0
1655822100000|2022-06-21 14:35:00|5970.56|5970.56|5969.11|5969.11|5970.56|5970.56|5961.85|5961.85|0
1655822400000|2022-06-21 14:40:00|5968.75|5968.75|5967.73|5967.73|5969.03|5969.03|5965.99|5965.99|0
1655822700000|2022-06-21 14:45:00|5967.41|5967.41|5965.99|5965.99|5969.78|5969.78|5965.63|5965.63|0
1655823000000|2022-06-21 14:50:00|5965.57|5965.57|5968.11|5968.11|5968.11|5968.11|5963.66|5963.66|0
1655823300000|2022-06-21 14:55:00|5967.92|5967.92|5965.26|5965.26|5969.9|5969.9|5963.83|5963.83|0
1655823600000|2022-06-21 15:00:00|5964.62|5964.62|5974.42|5974.42|5974.42|5974.42|5963.99|5963.99|0
1655823900000|2022-06-21 15:05:00|5974.78|5974.78|5971.02|5971.02|5974.78|5974.78|5970.19|5970.19|0
1655824200000|2022-06-21 15:10:00|5971.21|5971.21|5962.59|5962.59|5971.88|5971.88|5962.27|5962.27|0
1655824500000|2022-06-21 15:15:00|5962.27|5962.27|5964.83|5964.83|5965.9|5965.9|5960.73|5960.73|0
1655824800000|2022-06-21 15:20:00|5964.11|5964.11|5957.92|5957.92|5969.1|5969.1|5957.45|5957.45|0
1655825100000|2022-06-21 15:25:00|5957.22|5957.22|5965.39|5965.39|5966.2|5966.2|5956.48|5956.48|0
1655882100000|2022-06-22 07:15:00|5845.05|5845.05|5860.82|5860.82|5865.67|5865.67|5845.05|5845.05|0
1655882400000|2022-06-22 07:20:00|5860.44|5860.44|5845.52|5845.52|5860.7|5860.7|5841.43|5841.43|0
1655882700000|2022-06-22 07:25:00|5847.59|5847.59|5854.56|5854.56|5857.55|5857.55|5847.31|5847.31|0
1655883000000|2022-06-22 07:30:00|5854.06|5854.06|5853.63|5853.63|5868.6|5868.6|5850.41|5850.41|0
1655883300000|2022-06-22 07:35:00|5852.48|5852.48|5852.92|5852.92|5852.92|5852.92|5846.94|5846.94|0
1655883600000|2022-06-22 07:40:00|5853.27|5853.27|5853.36|5853.36|5856.23|5856.23|5842.97|5842.97|0
1655883900000|2022-06-22 07:45:00|5853|5853|5856.93|5856.93|5860.69|5860.69|5852.65|5852.65|0
1655884200000|2022-06-22 07:50:00|5857.31|5857.31|5854.97|5854.97|5863|5863|5853.51|5853.51|0
1655884500000|2022-06-22 07:55:00|5855.36|5855.36|5859.26|5859.26|5865.98|5865.98|5853.1|5853.1|0
1655884800000|2022-06-22 08:00:00|5858.1|5858.1|5845.46|5845.46|5859.45|5859.45|5842.47|5842.47|0
1655885100000|2022-06-22 08:05:00|5845.14|5845.14|5847.96|5847.96|5848.17|5848.17|5837.09|5837.09|0
1655885400000|2022-06-22 08:10:00|5848.95|5848.95|5853.5|5853.5|5858.6|5858.6|5848.95|5848.95|0
1655885700000|2022-06-22 08:15:00|5852.86|5852.86|5848.89|5848.89|5852.86|5852.86|5846.16|5846.16|0
1655886000000|2022-06-22 08:20:00|5848.18|5848.18|5855.09|5855.09|5862.43|5862.43|5847.62|5847.62|0
1655886300000|2022-06-22 08:25:00|5854.73|5854.73|5855.83|5855.83|5859.13|5859.13|5853.38|5853.38|0
1655886600000|2022-06-22 08:30:00|5855.48|5855.48|5858.48|5858.48|5860.76|5860.76|5853.18|5853.18|0
1655886900000|2022-06-22 08:35:00|5857.52|5857.52|5865.64|5865.64|5867.86|5867.86|5856.59|5856.59|0
1655887200000|2022-06-22 08:40:00|5865.45|5865.45|5853.94|5853.94|5865.83|5865.83|5853.94|5853.94|0
1655887500000|2022-06-22 08:45:00|5855.03|5855.03|5851.22|5851.22|5857.23|5857.23|5850.51|5850.51|0
1655887800000|2022-06-22 08:50:00|5851.86|5851.86|5867.37|5867.37|5867.37|5867.37|5851.86|5851.86|0
1655888100000|2022-06-22 08:55:00|5868.14|5868.14|5870.78|5870.78|5872.18|5872.18|5867.18|5867.18|0
1655888400000|2022-06-22 09:00:00|5873.02|5873.02|5870.22|5870.22|5877.57|5877.57|5870.11|5870.11|0
1655888700000|2022-06-22 09:05:00|5870.43|5870.43|5868.03|5868.03|5871.51|5871.51|5868.03|5868.03|0
1655889000000|2022-06-22 09:10:00|5868.8|5868.8|5859.08|5859.08|5868.8|5868.8|5859.08|5859.08|0
1655889300000|2022-06-22 09:15:00|5859.14|5859.14|5876.81|5876.81|5877.71|5877.71|5859.14|5859.14|0
1655889600000|2022-06-22 09:20:00|5877.77|5877.77|5879.94|5879.94|5881.9|5881.9|5877.77|5877.77|0
1655889900000|2022-06-22 09:25:00|5879.56|5879.56|5868.32|5868.32|5879.56|5879.56|5868.32|5868.32|0
1655890200000|2022-06-22 09:30:00|5867.48|5867.48|5867.61|5867.61|5869.22|5869.22|5863.08|5863.08|0
1655890500000|2022-06-22 09:35:00|5868|5868|5870.76|5870.76|5876.32|5876.32|5868|5868|0
1655890800000|2022-06-22 09:40:00|5871.04|5871.04|5869.8|5869.8|5874.14|5874.14|5867.29|5867.29|0
1655891100000|2022-06-22 09:45:00|5869.48|5869.48|5865.65|5865.65|5871.81|5871.81|5864.09|5864.09|0
1655891400000|2022-06-22 09:50:00|5864.65|5864.65|5875.37|5875.37|5875.37|5875.37|5864.65|5864.65|0
1655891700000|2022-06-22 09:55:00|5876.78|5876.78|5871.64|5871.64|5876.78|5876.78|5871.64|5871.64|0
1655892000000|2022-06-22 10:00:00|5871.28|5871.28|5868.93|5868.93|5873.26|5873.26|5865.49|5865.49|0
1655892300000|2022-06-22 10:05:00|5869.65|5869.65|5869.16|5869.16|5873.98|5873.98|5868.45|5868.45|0
1655892600000|2022-06-22 10:10:00|5869.43|5869.43|5868.89|5868.89|5872.96|5872.96|5866.4|5866.4|0
1655892900000|2022-06-22 10:15:00|5869.98|5869.98|5873.97|5873.97|5875.78|5875.78|5869.27|5869.27|0
1655893200000|2022-06-22 10:20:00|5873.69|5873.69|5873.11|5873.11|5877.32|5877.32|5872.39|5872.39|0
1655893500000|2022-06-22 10:25:00|5873.74|5873.74|5881.6|5881.6|5881.6|5881.6|5873.74|5873.74|0
1655893800000|2022-06-22 10:30:00|5882.16|5882.16|5868.62|5868.62|5883.23|5883.23|5868.62|5868.62|0
1655894100000|2022-06-22 10:35:00|5867.98|5867.98|5861.78|5861.78|5868.02|5868.02|5861.27|5861.27|0
1655894400000|2022-06-22 10:40:00|5861.59|5861.59|5854.06|5854.06|5861.59|5861.59|5853.44|5853.44|0
1655894700000|2022-06-22 10:45:00|5853.42|5853.42|5855.22|5855.22|5855.6|5855.6|5850.77|5850.77|0
1655895000000|2022-06-22 10:50:00|5854.9|5854.9|5849.75|5849.75|5854.9|5854.9|5849.36|5849.36|0
1655895300000|2022-06-22 10:55:00|5849.39|5849.39|5853.13|5853.13|5856.69|5856.69|5847.79|5847.79|0
1655895600000|2022-06-22 11:00:00|5852.49|5852.49|5866.58|5866.58|5870.42|5870.42|5852.49|5852.49|0
1655895900000|2022-06-22 11:05:00|5866.96|5866.96|5865.97|5865.97|5867.73|5867.73|5863.83|5863.83|0
1655896200000|2022-06-22 11:10:00|5865.69|5865.69|5866.71|5866.71|5869.27|5869.27|5865.13|5865.13|0
1655896500000|2022-06-22 11:15:00|5866.33|5866.33|5870.96|5870.96|5871.34|5871.34|5862.95|5862.95|0
1655896800000|2022-06-22 11:20:00|5870.64|5870.64|5871.32|5871.32|5872.91|5872.91|5870.24|5870.24|0
1655897100000|2022-06-22 11:25:00|5871.68|5871.68|5872.42|5872.42|5873.31|5873.31|5870.47|5870.47|0
1655897400000|2022-06-22 11:30:00|5871.46|5871.46|5873.46|5873.46|5873.78|5873.78|5870.93|5870.93|0
1655897700000|2022-06-22 11:35:00|5873.18|5873.18|5868.23|5868.23|5874.33|5874.33|5868.23|5868.23|0
1655898000000|2022-06-22 11:40:00|5867.39|5867.39|5866.85|5866.85|5869.82|5869.82|5866.85|5866.85|0
1655898300000|2022-06-22 11:45:00|5866.47|5866.47|5872.2|5872.2|5872.52|5872.52|5866.45|5866.45|0
1655898600000|2022-06-22 11:50:00|5872.38|5872.38|5869.79|5869.79|5873.02|5873.02|5869.79|5869.79|0
1655898900000|2022-06-22 11:55:00|5870.11|5870.11|5868.73|5868.73|5870.11|5870.11|5867.1|5867.1|0
1655899200000|2022-06-22 12:00:00|5868.41|5868.41|5859.03|5859.03|5868.41|5868.41|5859.03|5859.03|0
1655899500000|2022-06-22 12:05:00|5858.31|5858.31|5850.71|5850.71|5859.3|5859.3|5850.71|5850.71|0
1655899800000|2022-06-22 12:10:00|5850.52|5850.52|5855.59|5855.59|5856.69|5856.69|5850.52|5850.52|0
1655900100000|2022-06-22 12:15:00|5855.09|5855.09|5852.61|5852.61|5858.64|5858.64|5852.61|5852.61|0
1655900400000|2022-06-22 12:20:00|5850.69|5850.69|5847.11|5847.11|5850.77|5850.77|5846.93|5846.93|0
1655900700000|2022-06-22 12:25:00|5847.39|5847.39|5844.44|5844.44|5847.39|5847.39|5842.04|5842.04|0
1655901000000|2022-06-22 12:30:00|5845.2|5845.2|5845.61|5845.61|5845.95|5845.95|5839.25|5839.25|0
1655901300000|2022-06-22 12:35:00|5847.53|5847.53|5848.57|5848.57|5848.57|5848.57|5846.26|5846.26|0
1655901600000|2022-06-22 12:40:00|5848.01|5848.01|5846.59|5846.59|5850.62|5850.62|5845.72|5845.72|0
1655901900000|2022-06-22 12:45:00|5846.95|5846.95|5840.56|5840.56|5847.73|5847.73|5840.56|5840.56|0
1655902200000|2022-06-22 12:50:00|5839.92|5839.92|5835.73|5835.73|5844.24|5844.24|5835.73|5835.73|0
1655902500000|2022-06-22 12:55:00|5834.73|5834.73|5836.3|5836.3|5841.52|5841.52|5834.39|5834.39|0
1655902800000|2022-06-22 13:00:00|5836.58|5836.58|5829.48|5829.48|5836.65|5836.65|5829.48|5829.48|0
1655903100000|2022-06-22 13:05:00|5827.88|5827.88|5828.07|5828.07|5828.07|5828.07|5823.89|5823.89|0
1655903400000|2022-06-22 13:10:00|5827.71|5827.71|5826.01|5826.01|5827.71|5827.71|5824.62|5824.62|0
1655903700000|2022-06-22 13:15:00|5826.51|5826.51|5822.27|5822.27|5828.15|5828.15|5819.98|5819.98|0
1655904000000|2022-06-22 13:20:00|5822.7|5822.7|5827.07|5827.07|5827.07|5827.07|5822.7|5822.7|0
1655904300000|2022-06-22 13:25:00|5826.57|5826.57|5835.89|5835.89|5835.89|5835.89|5826.23|5826.23|0
1655904600000|2022-06-22 13:30:00|5835.4|5835.4|5841.87|5841.87|5845.35|5845.35|5831.78|5831.78|0
1655904900000|2022-06-22 13:35:00|5841.38|5841.38|5839.79|5839.79|5848.34|5848.34|5838.26|5838.26|0
1655905200000|2022-06-22 13:40:00|5839.6|5839.6|5848.54|5848.54|5848.54|5848.54|5836.2|5836.2|0
1655905500000|2022-06-22 13:45:00|5848.35|5848.35|5845.01|5845.01|5853.45|5853.45|5843.43|5843.43|0
1655905800000|2022-06-22 13:50:00|5845.39|5845.39|5863.75|5863.75|5863.75|5863.75|5843.15|5843.15|0
1655906100000|2022-06-22 13:55:00|5863.94|5863.94|5860.15|5860.15|5869.33|5869.33|5859.77|5859.77|0
1655906400000|2022-06-22 14:00:00|5858.88|5858.88|5858.32|5858.32|5861.78|5861.78|5855.05|5855.05|0
1655906700000|2022-06-22 14:05:00|5857.93|5857.93|5863.78|5863.78|5863.78|5863.78|5853.05|5853.05|0
1655907000000|2022-06-22 14:10:00|5864.1|5864.1|5872.38|5872.38|5873.52|5873.52|5859.8|5859.8|0
1655907300000|2022-06-22 14:15:00|5871.39|5871.39|5889.05|5889.05|5889.34|5889.34|5871.39|5871.39|0
1655907600000|2022-06-22 14:20:00|5889.41|5889.41|5896|5896|5897.75|5897.75|5885.9|5885.9|0
1655907900000|2022-06-22 14:25:00|5897.92|5897.92|5904.11|5904.11|5907.25|5907.25|5897.28|5897.28|0
1655908200000|2022-06-22 14:30:00|5904.3|5904.3|5904.82|5904.82|5907.83|5907.83|5899.59|5899.59|0
1655908500000|2022-06-22 14:35:00|5904.47|5904.47|5910.08|5910.08|5912.99|5912.99|5903.64|5903.64|0
1655908800000|2022-06-22 14:40:00|5910.36|5910.36|5901.71|5901.71|5911.32|5911.32|5899.77|5899.77|0
1655909100000|2022-06-22 14:45:00|5902.7|5902.7|5898.06|5898.06|5906.86|5906.86|5897.16|5897.16|0
1655909400000|2022-06-22 14:50:00|5897.87|5897.87|5895.66|5895.66|5901.32|5901.32|5893.26|5893.26|0
1655909700000|2022-06-22 14:55:00|5896.3|5896.3|5893.66|5893.66|5898.75|5898.75|5892.81|5892.81|0
1655910000000|2022-06-22 15:00:00|5893.02|5893.02|5882.3|5882.3|5893.02|5893.02|5877.49|5877.49|0
1655910300000|2022-06-22 15:05:00|5882.13|5882.13|5879.15|5879.15|5882.41|5882.41|5877.02|5877.02|0
1655910600000|2022-06-22 15:10:00|5879.36|5879.36|5875.16|5875.16|5881.21|5881.21|5874.42|5874.42|0
1655910900000|2022-06-22 15:15:00|5875.35|5875.35|5876.32|5876.32|5878.13|5878.13|5873.83|5873.83|0
1655911200000|2022-06-22 15:20:00|5877.03|5877.03|5873.03|5873.03|5877.72|5877.72|5872|5872|0
1655911500000|2022-06-22 15:25:00|5872.84|5872.84|5872.81|5872.81|5876.09|5876.09|5871.55|5871.55|0
1655968500000|2022-06-23 07:15:00|5837.23|5837.23|5810.03|5810.03|5837.23|5837.23|5806.15|5806.15|0
1655968800000|2022-06-23 07:20:00|5809.65|5809.65|5806.91|5806.91|5809.65|5809.65|5799.92|5799.92|0
1655969100000|2022-06-23 07:25:00|5805.91|5805.91|5811.69|5811.69|5811.69|5811.69|5801.02|5801.02|0
1655969400000|2022-06-23 07:30:00|5812.65|5812.65|5815.34|5815.34|5816.75|5816.75|5797.48|5797.48|0
1655969700000|2022-06-23 07:35:00|5814.98|5814.98|5796|5796|5814.98|5814.98|5790.59|5790.59|0
1655970000000|2022-06-23 07:40:00|5795.04|5795.04|5788.02|5788.02|5799.71|5799.71|5787.57|5787.57|0
1655970300000|2022-06-23 07:45:00|5788.37|5788.37|5779.56|5779.56|5791.11|5791.11|5779.02|5779.02|0
1655970600000|2022-06-23 07:50:00|5780.52|5780.52|5770.07|5770.07|5780.52|5780.52|5770.07|5770.07|0
1655970900000|2022-06-23 07:55:00|5769.11|5769.11|5757.39|5757.39|5769.11|5769.11|5755.88|5755.88|0
1655971200000|2022-06-23 08:00:00|5756.89|5756.89|5755.25|5755.25|5757.2|5757.2|5748.96|5748.96|0
1655971500000|2022-06-23 08:05:00|5755.89|5755.89|5767.76|5767.76|5767.76|5767.76|5755.12|5755.12|0
1655971800000|2022-06-23 08:10:00|5767.26|5767.26|5788.28|5788.28|5789.25|5789.25|5767.26|5767.26|0
1655972100000|2022-06-23 08:15:00|5789|5789|5780.07|5780.07|5791.03|5791.03|5776.62|5776.62|0
1655972400000|2022-06-23 08:20:00|5779.35|5779.35|5783.3|5783.3|5784.45|5784.45|5775.41|5775.41|0
1655972700000|2022-06-23 08:25:00|5783.62|5783.62|5777.56|5777.56|5786.61|5786.61|5777.56|5777.56|0
1655973000000|2022-06-23 08:30:00|5777.28|5777.28|5759.36|5759.36|5777.28|5777.28|5759.36|5759.36|0
1655973300000|2022-06-23 08:35:00|5758.98|5758.98|5762.03|5762.03|5764.26|5764.26|5754.51|5754.51|0
1655973600000|2022-06-23 08:40:00|5761.07|5761.07|5762.38|5762.38|5765.42|5765.42|5758.62|5758.62|0
1655973900000|2022-06-23 08:45:00|5762.74|5762.74|5769.43|5769.43|5772.67|5772.67|5762.74|5762.74|0
1655974200000|2022-06-23 08:50:00|5769.24|5769.24|5767.51|5767.51|5769.24|5769.24|5763|5763|0
1655974500000|2022-06-23 08:55:00|5767.15|5767.15|5765.55|5765.55|5767.15|5767.15|5761.35|5761.35|0
1655974800000|2022-06-23 09:00:00|5765.87|5765.87|5773.14|5773.14|5773.14|5773.14|5764.91|5764.91|0
1655975100000|2022-06-23 09:05:00|5773.7|5773.7|5785.32|5785.32|5785.32|5785.32|5773.7|5773.7|0
1655975400000|2022-06-23 09:10:00|5786.6|5786.6|5795.48|5795.48|5796.4|5796.4|5785.04|5785.04|0
1655975700000|2022-06-23 09:15:00|5796.12|5796.12|5792.12|5792.12|5799.95|5799.95|5792.12|5792.12|0
1655976000000|2022-06-23 09:20:00|5791.62|5791.62|5784.01|5784.01|5792.18|5792.18|5784.01|5784.01|0
1655976300000|2022-06-23 09:25:00|5783.05|5783.05|5781.24|5781.24|5783.08|5783.08|5779.52|5779.52|0
1655976600000|2022-06-23 09:30:00|5781.05|5781.05|5774.38|5774.38|5781.05|5781.05|5772.75|5772.75|0
1655976900000|2022-06-23 09:35:00|5774.02|5774.02|5770.58|5770.58|5774.72|5774.72|5766.99|5766.99|0
1655977200000|2022-06-23 09:40:00|5770.3|5770.3|5779.13|5779.13|5779.13|5779.13|5770.02|5770.02|0
1655977500000|2022-06-23 09:45:00|5778.57|5778.57|5784.54|5784.54|5791.2|5791.2|5778.57|5778.57|0
1655977800000|2022-06-23 09:50:00|5784.05|5784.05|5783.88|5783.88|5784.95|5784.95|5782.15|5782.15|0
1655978100000|2022-06-23 09:55:00|5784.2|5784.2|5798.71|5798.71|5798.71|5798.71|5784.2|5784.2|0
1655978400000|2022-06-23 10:00:00|5799.03|5799.03|5793.54|5793.54|5799.03|5799.03|5791.42|5791.42|0
1655978700000|2022-06-23 10:05:00|5792.9|5792.9|5802.33|5802.33|5802.33|5802.33|5792.26|5792.26|0
1655979000000|2022-06-23 10:10:00|5801.69|5801.69|5805.44|5805.44|5805.44|5805.44|5800.94|5800.94|0
1655979300000|2022-06-23 10:15:00|5806.08|5806.08|5810.24|5810.24|5811.7|5811.7|5806.08|5806.08|0
1655979600000|2022-06-23 10:20:00|5811.01|5811.01|5816.38|5816.38|5817.86|5817.86|5811.01|5811.01|0
1655979900000|2022-06-23 10:25:00|5815.82|5815.82|5821.72|5821.72|5822.22|5822.22|5815.82|5815.82|0
1655980200000|2022-06-23 10:30:00|5821.36|5821.36|5817.58|5817.58|5822.87|5822.87|5814.43|5814.43|0
1655980500000|2022-06-23 10:35:00|5817.96|5817.96|5822.41|5822.41|5822.52|5822.52|5817.66|5817.66|0
1655980800000|2022-06-23 10:40:00|5822.13|5822.13|5821.99|5821.99|5824.38|5824.38|5820.47|5820.47|0
1655981100000|2022-06-23 10:45:00|5822.18|5822.18|5824.64|5824.64|5825.4|5825.4|5820.61|5820.61|0
1655981400000|2022-06-23 10:50:00|5825.2|5825.2|5821.97|5821.97|5825.2|5825.2|5821.38|5821.38|0
1655981700000|2022-06-23 10:55:00|5822.29|5822.29|5822.55|5822.55|5827.84|5827.84|5822.29|5822.29|0
1655982000000|2022-06-23 11:00:00|5823.7|5823.7|5820.22|5820.22|5823.7|5823.7|5817.37|5817.37|0
1655982300000|2022-06-23 11:05:00|5821.21|5821.21|5824.54|5824.54|5824.81|5824.81|5820.53|5820.53|0
1655982600000|2022-06-23 11:10:00|5824.04|5824.04|5830.3|5830.3|5831|5831|5824.04|5824.04|0
1655982900000|2022-06-23 11:15:00|5829.53|5829.53|5831.04|5831.04|5832.88|5832.88|5828.6|5828.6|0
1655983200000|2022-06-23 11:20:00|5830.54|5830.54|5827.82|5827.82|5830.54|5830.54|5827.82|5827.82|0
1655983500000|2022-06-23 11:25:00|5827.5|5827.5|5832.39|5832.39|5833.52|5833.52|5824.36|5824.36|0
1655983800000|2022-06-23 11:30:00|5832.71|5832.71|5827.79|5827.79|5833.09|5833.09|5827.79|5827.79|0
1655984100000|2022-06-23 11:35:00|5827.43|5827.43|5828.18|5828.18|5829.64|5829.64|5826.96|5826.96|0
1655984400000|2022-06-23 11:40:00|5827.22|5827.22|5825.69|5825.69|5827.22|5827.22|5819.68|5819.68|0
1655984700000|2022-06-23 11:45:00|5826.05|5826.05|5828.88|5828.88|5831.12|5831.12|5826.05|5826.05|0
1655985000000|2022-06-23 11:50:00|5829.26|5829.26|5828.99|5828.99|5830.48|5830.48|5827.88|5827.88|0
1655985300000|2022-06-23 11:55:00|5828.35|5828.35|5825.94|5825.94|5828.67|5828.67|5824.87|5824.87|0
1655985600000|2022-06-23 12:00:00|5826.32|5826.32|5819.37|5819.37|5827.04|5827.04|5819.09|5819.09|0
1655985900000|2022-06-23 12:05:00|5819.01|5819.01|5807.84|5807.84|5819.01|5819.01|5807.67|5807.67|0
1655986200000|2022-06-23 12:10:00|5807.52|5807.52|5803.31|5803.31|5807.52|5807.52|5802.1|5802.1|0
1655986500000|2022-06-23 12:15:00|5803.63|5803.63|5808.36|5808.36|5810.28|5810.28|5802.99|5802.99|0
1655986800000|2022-06-23 12:20:00|5809|5809|5805.7|5805.7|5809|5809|5803.53|5803.53|0
1655987100000|2022-06-23 12:25:00|5805.34|5805.34|5806.89|5806.89|5806.89|5806.89|5804.17|5804.17|0
1655987400000|2022-06-23 12:30:00|5806.12|5806.12|5791.3|5791.3|5806.54|5806.54|5791.3|5791.3|0
1655987700000|2022-06-23 12:35:00|5790.94|5790.94|5786.96|5786.96|5791.98|5791.98|5785.61|5785.61|0
1655988000000|2022-06-23 12:40:00|5787.28|5787.28|5784.71|5784.71|5795.48|5795.48|5784.71|5784.71|0
1655988300000|2022-06-23 12:45:00|5784.34|5784.34|5786.53|5786.53|5788.94|5788.94|5784.34|5784.34|0
1655988600000|2022-06-23 12:50:00|5786.03|5786.03|5783.05|5783.05|5786.03|5786.03|5780.2|5780.2|0
1655988900000|2022-06-23 12:55:00|5782.86|5782.86|5779.71|5779.71|5784.13|5784.13|5777.88|5777.88|0
1655989200000|2022-06-23 13:00:00|5780.03|5780.03|5774.82|5774.82|5781.4|5781.4|5771.66|5771.66|0
1655989500000|2022-06-23 13:05:00|5774.5|5774.5|5777.73|5777.73|5778.01|5778.01|5770.86|5770.86|0
1655989800000|2022-06-23 13:10:00|5778.01|5778.01|5778.17|5778.17|5780.53|5780.53|5777.41|5777.41|0
1655990100000|2022-06-23 13:15:00|5778.49|5778.49|5781.55|5781.55|5781.91|5781.91|5778.49|5778.49|0
1655990400000|2022-06-23 13:20:00|5781.74|5781.74|5776.32|5776.32|5781.74|5781.74|5774.13|5774.13|0
1655990700000|2022-06-23 13:25:00|5776.53|5776.53|5774.76|5774.76|5778.49|5778.49|5770.9|5770.9|0
1655991000000|2022-06-23 13:30:00|5775.08|5775.08|5770.9|5770.9|5783.75|5783.75|5770.69|5770.69|0
1655991300000|2022-06-23 13:35:00|5770.52|5770.52|5761.38|5761.38|5770.52|5770.52|5756.87|5756.87|0
1655991600000|2022-06-23 13:40:00|5761.06|5761.06|5764.1|5764.1|5768.68|5768.68|5760.59|5760.59|0
1655991900000|2022-06-23 13:45:00|5759.98|5759.98|5758.53|5758.53|5759.98|5759.98|5756.8|5756.8|0
1655992200000|2022-06-23 13:50:00|5757.44|5757.44|5745.5|5745.5|5757.44|5757.44|5744.49|5744.49|0
1655992500000|2022-06-23 13:55:00|5747.49|5747.49|5761.76|5761.76|5761.76|5761.76|5747.49|5747.49|0
1655992800000|2022-06-23 14:00:00|5767.52|5767.52|5769.58|5769.58|5770.16|5770.16|5764.25|5764.25|0
1655993100000|2022-06-23 14:05:00|5769.39|5769.39|5755.01|5755.01|5770.71|5770.71|5754.82|5754.82|0
1655993400000|2022-06-23 14:10:00|5755.22|5755.22|5762.13|5762.13|5762.13|5762.13|5753.81|5753.81|0
1655993700000|2022-06-23 14:15:00|5762.32|5762.32|5751.68|5751.68|5762.32|5762.32|5748.87|5748.87|0
1655994000000|2022-06-23 14:20:00|5752|5752|5764.36|5764.36|5766.66|5766.66|5752|5752|0
1655994300000|2022-06-23 14:25:00|5764.04|5764.04|5761.8|5761.8|5764.04|5764.04|5754.35|5754.35|0
1655994600000|2022-06-23 14:30:00|5762.3|5762.3|5765.91|5765.91|5769.95|5769.95|5761.68|5761.68|0
1655994900000|2022-06-23 14:35:00|5766.41|5766.41|5764.62|5764.62|5766.7|5766.7|5761.86|5761.86|0
1655995200000|2022-06-23 14:40:00|5764.94|5764.94|5761.31|5761.31|5771.15|5771.15|5761.31|5761.31|0
1655995500000|2022-06-23 14:45:00|5760.99|5760.99|5762.13|5762.13|5762.45|5762.45|5754.59|5754.59|0
1655995800000|2022-06-23 14:50:00|5760.36|5760.36|5758.56|5758.56|5760.36|5760.36|5756.31|5756.31|0
1655996100000|2022-06-23 14:55:00|5758.24|5758.24|5763.46|5763.46|5763.79|5763.79|5755.94|5755.94|0
1655996400000|2022-06-23 15:00:00|5762.69|5762.69|5746.36|5746.36|5763.07|5763.07|5745.86|5745.86|0
1655996700000|2022-06-23 15:05:00|5746.75|5746.75|5756.59|5756.59|5758.64|5758.64|5745.72|5745.72|0
1655997000000|2022-06-23 15:10:00|5756.95|5756.95|5766.62|5766.62|5766.62|5766.62|5756.52|5756.52|0
1655997300000|2022-06-23 15:15:00|5766.27|5766.27|5764.76|5764.76|5767.52|5767.52|5764.54|5764.54|0
1655997600000|2022-06-23 15:20:00|5765.11|5765.11|5757.67|5757.67|5765.92|5765.92|5757.1|5757.1|0
1655997900000|2022-06-23 15:25:00|5757.48|5757.48|5753.55|5753.55|5757.85|5757.85|5750.17|5750.17|0
1656054900000|2022-06-24 07:15:00|5772.2|5772.2|5758.26|5758.26|5772.2|5772.2|5758.07|5758.07|0
1656055200000|2022-06-24 07:20:00|5758.97|5758.97|5760.41|5760.41|5761.05|5761.05|5756.03|5756.03|0
1656055500000|2022-06-24 07:25:00|5760.97|5760.97|5762.15|5762.15|5768.67|5768.67|5760.41|5760.41|0
1656055800000|2022-06-24 07:30:00|5761.08|5761.08|5764.68|5764.68|5766.64|5766.64|5758.8|5758.8|0
1656056100000|2022-06-24 07:35:00|5765.06|5765.06|5772.78|5772.78|5775.37|5775.37|5764.71|5764.71|0
1656056400000|2022-06-24 07:40:00|5772.14|5772.14|5777.7|5777.7|5778.38|5778.38|5771.89|5771.89|0
1656056700000|2022-06-24 07:45:00|5777.35|5777.35|5781.34|5781.34|5782.92|5782.92|5772.62|5772.62|0
1656057000000|2022-06-24 07:50:00|5782.11|5782.11|5785.05|5785.05|5791.15|5791.15|5782.11|5782.11|0
1656057300000|2022-06-24 07:55:00|5784.77|5784.77|5784.12|5784.12|5784.77|5784.77|5782.14|5782.14|0
1656057600000|2022-06-24 08:00:00|5784.76|5784.76|5785.69|5785.69|5789.88|5789.88|5782.81|5782.81|0
1656057900000|2022-06-24 08:05:00|5786.01|5786.01|5794.04|5794.04|5795.07|5795.07|5784.68|5784.68|0
1656058200000|2022-06-24 08:10:00|5793.72|5793.72|5800.68|5800.68|5800.71|5800.71|5793.72|5793.72|0
1656058500000|2022-06-24 08:15:00|5801.32|5801.32|5801.91|5801.91|5807.41|5807.41|5801.32|5801.32|0
1656058800000|2022-06-24 08:20:00|5801.35|5801.35|5794.48|5794.48|5802.19|5802.19|5794.48|5794.48|0
1656059100000|2022-06-24 08:25:00|5793.85|5793.85|5797.03|5797.03|5798.17|5798.17|5791.46|5791.46|0
1656059400000|2022-06-24 08:30:00|5796.75|5796.75|5805.89|5805.89|5806.94|5806.94|5796.47|5796.47|0
1656059700000|2022-06-24 08:35:00|5805.57|5805.57|5806.83|5806.83|5807.82|5807.82|5803.47|5803.47|0
1656060000000|2022-06-24 08:40:00|5806.55|5806.55|5806.73|5806.73|5809.06|5809.06|5805.35|5805.35|0
1656060300000|2022-06-24 08:45:00|5806.45|5806.45|5800.5|5800.5|5806.45|5806.45|5800.5|5800.5|0
1656060600000|2022-06-24 08:50:00|5799.94|5799.94|5804.53|5804.53|5808.43|5808.43|5799.73|5799.73|0
1656060900000|2022-06-24 08:55:00|5803.96|5803.96|5803.57|5803.57|5804.68|5804.68|5802.78|5802.78|0
1656061200000|2022-06-24 09:00:00|5801.26|5801.26|5790.95|5790.95|5801.26|5801.26|5790.95|5790.95|0
1656061500000|2022-06-24 09:05:00|5791.14|5791.14|5798.73|5798.73|5798.73|5798.73|5788.24|5788.24|0
1656061800000|2022-06-24 09:10:00|5799.05|5799.05|5799.49|5799.49|5802.65|5802.65|5798.23|5798.23|0
1656062100000|2022-06-24 09:15:00|5800.56|5800.56|5804.2|5804.2|5805.35|5805.35|5799.21|5799.21|0
1656062400000|2022-06-24 09:20:00|5804.58|5804.58|5802|5802|5810.99|5810.99|5802|5802|0
1656062700000|2022-06-24 09:25:00|5801.61|5801.61|5798.09|5798.09|5802|5802|5797.39|5797.39|0
1656063000000|2022-06-24 09:30:00|5798.65|5798.65|5802.24|5802.24|5802.35|5802.35|5798.29|5798.29|0
1656063300000|2022-06-24 09:35:00|5803.01|5803.01|5806.12|5806.12|5806.69|5806.69|5803.01|5803.01|0
1656063600000|2022-06-24 09:40:00|5805.48|5805.48|5810.43|5810.43|5810.43|5810.43|5803.87|5803.87|0
1656063900000|2022-06-24 09:45:00|5810.93|5810.93|5814.88|5814.88|5814.88|5814.88|5807.53|5807.53|0
1656064200000|2022-06-24 09:50:00|5813.89|5813.89|5814.11|5814.11|5814.61|5814.61|5811.32|5811.32|0
1656064500000|2022-06-24 09:55:00|5814.32|5814.32|5816.01|5816.01|5819.27|5819.27|5814.32|5814.32|0
1656064800000|2022-06-24 10:00:00|5815.82|5815.82|5814.44|5814.44|5823.7|5823.7|5814.44|5814.44|0
1656065100000|2022-06-24 10:05:00|5814.26|5814.26|5817.28|5817.28|5817.28|5817.28|5809.96|5809.96|0
1656065400000|2022-06-24 10:10:00|5817.09|5817.09|5818.08|5818.08|5819.04|5819.04|5816.08|5816.08|0
1656065700000|2022-06-24 10:15:00|5818.36|5818.36|5816.6|5816.6|5820.65|5820.65|5816.6|5816.6|0
1656066000000|2022-06-24 10:20:00|5816.99|5816.99|5811.37|5811.37|5818.19|5818.19|5811.37|5811.37|0
1656066300000|2022-06-24 10:25:00|5812.33|5812.33|5814.33|5814.33|5814.33|5814.33|5812.33|5812.33|0
1656066600000|2022-06-24 10:30:00|5813.83|5813.83|5823.73|5823.73|5823.73|5823.73|5813.83|5813.83|0
1656066900000|2022-06-24 10:35:00|5823.41|5823.41|5820.08|5820.08|5823.59|5823.59|5819.58|5819.58|0
1656067200000|2022-06-24 10:40:00|5821.07|5821.07|5822.7|5822.7|5822.7|5822.7|5820.79|5820.79|0
1656067500000|2022-06-24 10:45:00|5823.7|5823.7|5822.68|5822.68|5823.89|5823.89|5821.68|5821.68|0
1656067800000|2022-06-24 10:50:00|5823.45|5823.45|5823.12|5823.12|5823.45|5823.45|5821.33|5821.33|0
1656068100000|2022-06-24 10:55:00|5823.44|5823.44|5824.73|5824.73|5825.15|5825.15|5822.87|5822.87|0
1656068400000|2022-06-24 11:00:00|5825.69|5825.69|5824.21|5824.21|5826.64|5826.64|5824.21|5824.21|0
1656068700000|2022-06-24 11:05:00|5823.83|5823.83|5829.14|5829.14|5829.14|5829.14|5823.19|5823.19|0
1656069000000|2022-06-24 11:10:00|5830.3|5830.3|5835.26|5835.26|5835.9|5835.9|5827.61|5827.61|0
1656069300000|2022-06-24 11:15:00|5834.98|5834.98|5838.32|5838.32|5839.09|5839.09|5834.98|5834.98|0
1656069600000|2022-06-24 11:20:00|5838.71|5838.71|5843.65|5843.65|5843.65|5843.65|5837.08|5837.08|0
1656069900000|2022-06-24 11:25:00|5843.33|5843.33|5840.3|5840.3|5845.5|5845.5|5840.28|5840.28|0
1656070200000|2022-06-24 11:30:00|5840.58|5840.58|5837.24|5837.24|5841.81|5841.81|5837.24|5837.24|0
1656070500000|2022-06-24 11:35:00|5837.56|5837.56|5835.1|5835.1|5838.56|5838.56|5835.1|5835.1|0
1656070800000|2022-06-24 11:40:00|5835.38|5835.38|5835.14|5835.14|5837.44|5837.44|5834.82|5834.82|0
1656071100000|2022-06-24 11:45:00|5834.82|5834.82|5827.8|5827.8|5834.82|5834.82|5827.52|5827.52|0
1656071400000|2022-06-24 11:50:00|5827.61|5827.61|5830.11|5830.11|5830.68|5830.68|5827.43|5827.43|0
1656071700000|2022-06-24 11:55:00|5829.83|5829.83|5833.65|5833.65|5834.15|5834.15|5829.08|5829.08|0
1656072000000|2022-06-24 12:00:00|5833.46|5833.46|5834.73|5834.73|5834.73|5834.73|5832.31|5832.31|0
1656072300000|2022-06-24 12:05:00|5834.54|5834.54|5837.97|5837.97|5839.08|5839.08|5833.32|5833.32|0
1656072600000|2022-06-24 12:10:00|5838.29|5838.29|5839.39|5839.39|5839.39|5839.39|5837.81|5837.81|0
1656072900000|2022-06-24 12:15:00|5839.57|5839.57|5837.88|5837.88|5840.68|5840.68|5837.88|5837.88|0
1656073200000|2022-06-24 12:20:00|5837.38|5837.38|5833.97|5833.97|5837.77|5837.77|5833.97|5833.97|0
1656073500000|2022-06-24 12:25:00|5832.97|5832.97|5839.69|5839.69|5840.01|5840.01|5831.91|5831.91|0
1656073800000|2022-06-24 12:30:00|5840.08|5840.08|5840.48|5840.48|5842.97|5842.97|5839.8|5839.8|0
1656074100000|2022-06-24 12:35:00|5840.98|5840.98|5842.31|5842.31|5842.63|5842.63|5839.8|5839.8|0
1656074400000|2022-06-24 12:40:00|5843.03|5843.03|5846.7|5846.7|5848.99|5848.99|5843.03|5843.03|0
1656074700000|2022-06-24 12:45:00|5847.08|5847.08|5840.9|5840.9|5847.08|5847.08|5840.9|5840.9|0
1656075000000|2022-06-24 12:50:00|5840.58|5840.58|5836.42|5836.42|5840.58|5840.58|5834.38|5834.38|0
1656075300000|2022-06-24 12:55:00|5836.8|5836.8|5832.51|5832.51|5836.99|5836.99|5832.51|5832.51|0
1656075600000|2022-06-24 13:00:00|5832.87|5832.87|5834.08|5834.08|5834.99|5834.99|5832.87|5832.87|0
1656075900000|2022-06-24 13:05:00|5834.72|5834.72|5835.54|5835.54|5838.2|5838.2|5834.72|5834.72|0
1656076200000|2022-06-24 13:10:00|5835.22|5835.22|5834.94|5834.94|5836.96|5836.96|5834.66|5834.66|0
1656076500000|2022-06-24 13:15:00|5835.37|5835.37|5841.5|5841.5|5842.7|5842.7|5830.81|5830.81|0
1656076800000|2022-06-24 13:20:00|5841.71|5841.71|5840.92|5840.92|5842.67|5842.67|5839.52|5839.52|0
1656077100000|2022-06-24 13:25:00|5840.7|5840.7|5845.92|5845.92|5845.92|5845.92|5840.7|5840.7|0
1656077400000|2022-06-24 13:30:00|5846.11|5846.11|5859.53|5859.53|5860.88|5860.88|5845.83|5845.83|0
1656077700000|2022-06-24 13:35:00|5860.69|5860.69|5854.24|5854.24|5862.6|5862.6|5854.24|5854.24|0
1656078000000|2022-06-24 13:40:00|5854.43|5854.43|5864.03|5864.03|5867.57|5867.57|5853.66|5853.66|0
1656078300000|2022-06-24 13:45:00|5863.53|5863.53|5866.74|5866.74|5867.99|5867.99|5861.48|5861.48|0
1656078600000|2022-06-24 13:50:00|5867.12|5867.12|5868.25|5868.25|5875.41|5875.41|5864.81|5864.81|0
1656078900000|2022-06-24 13:55:00|5867.29|5867.29|5862.84|5862.84|5867.33|5867.33|5861.5|5861.5|0
1656079200000|2022-06-24 14:00:00|5863.16|5863.16|5885.75|5885.75|5888.91|5888.91|5863.16|5863.16|0
1656079500000|2022-06-24 14:05:00|5885.47|5885.47|5892.12|5892.12|5896.06|5896.06|5883.72|5883.72|0
1656079800000|2022-06-24 14:10:00|5891.93|5891.93|5888.36|5888.36|5894.57|5894.57|5886.56|5886.56|0
1656080100000|2022-06-24 14:15:00|5888.75|5888.75|5901.41|5901.41|5903.2|5903.2|5888.27|5888.27|0
1656080400000|2022-06-24 14:20:00|5901.73|5901.73|5899.86|5899.86|5903.53|5903.53|5895.17|5895.17|0
1656080700000|2022-06-24 14:25:00|5900.24|5900.24|5904.16|5904.16|5905.12|5905.12|5899.14|5899.14|0
1656081000000|2022-06-24 14:30:00|5903.97|5903.97|5899.04|5899.04|5906.63|5906.63|5898.39|5898.39|0
1656081300000|2022-06-24 14:35:00|5899.39|5899.39|5898.5|5898.5|5900.94|5900.94|5897.62|5897.62|0
1656081600000|2022-06-24 14:40:00|5898.12|5898.12|5895.28|5895.28|5899.64|5899.64|5894.46|5894.46|0
1656081900000|2022-06-24 14:45:00|5895.47|5895.47|5896.51|5896.51|5897.05|5897.05|5890.52|5890.52|0
1656082200000|2022-06-24 14:50:00|5896.83|5896.83|5903.38|5903.38|5905.12|5905.12|5896.83|5896.83|0
1656082500000|2022-06-24 14:55:00|5903.06|5903.06|5902.57|5902.57|5904.77|5904.77|5899.41|5899.41|0
1656082800000|2022-06-24 15:00:00|5902.18|5902.18|5914.93|5914.93|5914.93|5914.93|5901.99|5901.99|0
1656083100000|2022-06-24 15:05:00|5915.31|5915.31|5904.98|5904.98|5916.13|5916.13|5904.98|5904.98|0
1656083400000|2022-06-24 15:10:00|5905.34|5905.34|5893.45|5893.45|5906.39|5906.39|5893.45|5893.45|0
1656083700000|2022-06-24 15:15:00|5893.81|5893.81|5894.74|5894.74|5895.55|5895.55|5890.4|5890.4|0
1656084000000|2022-06-24 15:20:00|5894.46|5894.46|5895.41|5895.41|5895.82|5895.82|5892.06|5892.06|0
1656084300000|2022-06-24 15:25:00|5895.09|5895.09|5911.04|5911.04|5911.46|5911.46|5895.09|5895.09|0
1656314100000|2022-06-27 07:15:00|5966.16|5966.16|5960.34|5960.34|5973.23|5973.23|5959.06|5959.06|0
1656314400000|2022-06-27 07:20:00|5961.3|5961.3|5958.92|5958.92|5961.58|5961.58|5952.33|5952.33|0
1656314700000|2022-06-27 07:25:00|5960.41|5960.41|5961.59|5961.59|5970.2|5970.2|5960.22|5960.22|0
1656315000000|2022-06-27 07:30:00|5960.95|5960.95|5972.61|5972.61|5972.61|5972.61|5959.07|5959.07|0
1656315300000|2022-06-27 07:35:00|5971.61|5971.61|5976.58|5976.58|5981.43|5981.43|5971.61|5971.61|0
1656315600000|2022-06-27 07:40:00|5976.22|5976.22|5974.44|5974.44|5976.54|5976.54|5970.3|5970.3|0
1656315900000|2022-06-27 07:45:00|5974.63|5974.63|5983.65|5983.65|5983.65|5983.65|5973.57|5973.57|0
1656316200000|2022-06-27 07:50:00|5983.33|5983.33|5990.32|5990.32|5990.32|5990.32|5981.75|5981.75|0
1656316500000|2022-06-27 07:55:00|5990.96|5990.96|5995.62|5995.62|5996.1|5996.1|5989.36|5989.36|0
1656316800000|2022-06-27 08:00:00|5995.3|5995.3|5994.04|5994.04|6000.84|6000.84|5993.04|5993.04|0
1656317100000|2022-06-27 08:05:00|5994.42|5994.42|5992.18|5992.18|5999.54|5999.54|5992.18|5992.18|0
1656317400000|2022-06-27 08:10:00|5991.46|5991.46|5997.71|5997.71|5997.71|5997.71|5988.3|5988.3|0
1656317700000|2022-06-27 08:15:00|5997.39|5997.39|5992.59|5992.59|5997.39|5997.39|5990.36|5990.36|0
1656318000000|2022-06-27 08:20:00|5992.78|5992.78|5996.61|5996.61|5999.47|5999.47|5990.81|5990.81|0
1656318300000|2022-06-27 08:25:00|5995.97|5995.97|5998.35|5998.35|5998.96|5998.96|5993.57|5993.57|0
1656318600000|2022-06-27 08:30:00|5999.5|5999.5|5996.04|5996.04|5999.82|5999.82|5993.02|5993.02|0
1656318900000|2022-06-27 08:35:00|5995.85|5995.85|5991.37|5991.37|5995.85|5995.85|5991.37|5991.37|0
1656319200000|2022-06-27 08:40:00|5991.56|5991.56|5991.05|5991.05|5993.19|5993.19|5985.76|5985.76|0
1656319500000|2022-06-27 08:45:00|5991.43|5991.43|5991.12|5991.12|5993.73|5993.73|5989.44|5989.44|0
1656319800000|2022-06-27 08:50:00|5991.44|5991.44|5975.39|5975.39|5991.44|5991.44|5974.79|5974.79|0
1656320100000|2022-06-27 08:55:00|5974.83|5974.83|5975.7|5975.7|5976.06|5976.06|5972.74|5972.74|0
1656320400000|2022-06-27 09:00:00|5975.42|5975.42|5974.8|5974.8|5978|5978|5973.87|5973.87|0
1656320700000|2022-06-27 09:05:00|5974.16|5974.16|5968.15|5968.15|5974.16|5974.16|5966.33|5966.33|0
1656321000000|2022-06-27 09:10:00|5967.96|5967.96|5970.69|5970.69|5974.34|5974.34|5967.96|5967.96|0
1656321300000|2022-06-27 09:15:00|5970.97|5970.97|5975|5975|5976.33|5976.33|5970.94|5970.94|0
1656321600000|2022-06-27 09:20:00|5975.32|5975.32|5984.95|5984.95|5985.14|5985.14|5975|5975|0
1656321900000|2022-06-27 09:25:00|5984.63|5984.63|5986.7|5986.7|5988.12|5988.12|5981.5|5981.5|0
1656322200000|2022-06-27 09:30:00|5986.42|5986.42|5977.46|5977.46|5986.42|5986.42|5977.46|5977.46|0
1656322500000|2022-06-27 09:35:00|5977.03|5977.03|5966.55|5966.55|5977.22|5977.22|5966.55|5966.55|0
1656322800000|2022-06-27 09:40:00|5964.77|5964.77|5965.64|5965.64|5965.64|5965.64|5962.9|5962.9|0
1656323100000|2022-06-27 09:45:00|5965.26|5965.26|5972.31|5972.31|5974.62|5974.62|5965.26|5965.26|0
1656323400000|2022-06-27 09:50:00|5972.87|5972.87|5965.01|5965.01|5972.87|5972.87|5965.01|5965.01|0
1656323700000|2022-06-27 09:55:00|5964.51|5964.51|5963.76|5963.76|5964.8|5964.8|5961.08|5961.08|0
1656324000000|2022-06-27 10:00:00|5964.08|5964.08|5963|5963|5964.61|5964.61|5963|5963|0
1656324300000|2022-06-27 10:05:00|5963.5|5963.5|5958.92|5958.92|5963.5|5963.5|5958.92|5958.92|0
1656324600000|2022-06-27 10:10:00|5958.28|5958.28|5953.61|5953.61|5958.73|5958.73|5953.61|5953.61|0
1656324900000|2022-06-27 10:15:00|5954.57|5954.57|5960.32|5960.32|5961.83|5961.83|5953.61|5953.61|0
1656325200000|2022-06-27 10:20:00|5959.58|5959.58|5958.2|5958.2|5959.58|5959.58|5954.74|5954.74|0
1656325500000|2022-06-27 10:25:00|5959.27|5959.27|5955.25|5955.25|5960.47|5960.47|5951.08|5951.08|0
1656325800000|2022-06-27 10:30:00|5955.44|5955.44|5958.85|5958.85|5958.85|5958.85|5955.12|5955.12|0
1656326100000|2022-06-27 10:35:00|5959.06|5959.06|5955.66|5955.66|5959.06|5959.06|5954.28|5954.28|0
1656326400000|2022-06-27 10:40:00|5955.02|5955.02|5958.54|5958.54|5958.54|5958.54|5954.83|5954.83|0
1656326700000|2022-06-27 10:45:00|5958.19|5958.19|5951.66|5951.66|5958.24|5958.24|5951.34|5951.34|0
1656327000000|2022-06-27 10:50:00|5952.02|5952.02|5954.41|5954.41|5954.41|5954.41|5950.91|5950.91|0
1656327300000|2022-06-27 10:55:00|5954.76|5954.76|5963.9|5963.9|5964.76|5964.76|5954.09|5954.09|0
1656327600000|2022-06-27 11:00:00|5963.26|5963.26|5957.31|5957.31|5963.26|5963.26|5957.31|5957.31|0
1656327900000|2022-06-27 11:05:00|5956.93|5956.93|5959.1|5959.1|5959.9|5959.9|5956.93|5956.93|0
1656328200000|2022-06-27 11:10:00|5958.46|5958.46|5960.59|5960.59|5960.59|5960.59|5958.18|5958.18|0
1656328500000|2022-06-27 11:15:00|5960.91|5960.91|5957.63|5957.63|5960.91|5960.91|5956.67|5956.67|0
1656328800000|2022-06-27 11:20:00|5958.63|5958.63|5957.83|5957.83|5960.27|5960.27|5956.18|5956.18|0
1656329100000|2022-06-27 11:25:00|5958.79|5958.79|5953.69|5953.69|5958.79|5958.79|5953.69|5953.69|0
1656329400000|2022-06-27 11:30:00|5953.37|5953.37|5954.57|5954.57|5954.57|5954.57|5951.7|5951.7|0
1656329700000|2022-06-27 11:35:00|5954.22|5954.22|5952.99|5952.99|5954.22|5954.22|5952.58|5952.58|0
1656330000000|2022-06-27 11:40:00|5952.67|5952.67|5957.29|5957.29|5957.29|5957.29|5952.39|5952.39|0
1656330300000|2022-06-27 11:45:00|5956.97|5956.97|5952.58|5952.58|5956.97|5956.97|5952.15|5952.15|0
1656330600000|2022-06-27 11:50:00|5952.9|5952.9|5946.09|5946.09|5952.9|5952.9|5946.09|5946.09|0
1656330900000|2022-06-27 11:55:00|5946.86|5946.86|5944.25|5944.25|5947.18|5947.18|5943.31|5943.31|0
1656331200000|2022-06-27 12:00:00|5944.89|5944.89|5947.88|5947.88|5948.31|5948.31|5944.89|5944.89|0
1656331500000|2022-06-27 12:05:00|5947.52|5947.52|5949.96|5949.96|5951.9|5951.9|5947.52|5947.52|0
1656331800000|2022-06-27 12:10:00|5949.68|5949.68|5948.81|5948.81|5950.86|5950.86|5946.89|5946.89|0
1656332100000|2022-06-27 12:15:00|5950.25|5950.25|5949.3|5949.3|5952.4|5952.4|5948.64|5948.64|0
1656332400000|2022-06-27 12:20:00|5949.49|5949.49|5949.48|5949.48|5951.35|5951.35|5949.25|5949.25|0
1656332700000|2022-06-27 12:25:00|5949.76|5949.76|5950.65|5950.65|5952.07|5952.07|5949.76|5949.76|0
1656333000000|2022-06-27 12:30:00|5949.69|5949.69|5941.83|5941.83|5950.83|5950.83|5941.13|5941.13|0
1656333300000|2022-06-27 12:35:00|5942.6|5942.6|5945.67|5945.67|5946.31|5946.31|5942.6|5942.6|0
1656333600000|2022-06-27 12:40:00|5946.05|5946.05|5957.63|5957.63|5958.9|5958.9|5946.05|5946.05|0
1656333900000|2022-06-27 12:45:00|5957.31|5957.31|5957.94|5957.94|5957.94|5957.94|5955.42|5955.42|0
1656334200000|2022-06-27 12:50:00|5957.38|5957.38|5952|5952|5957.7|5957.7|5951.84|5951.84|0
1656334500000|2022-06-27 12:55:00|5951.28|5951.28|5952.65|5952.65|5954.07|5954.07|5951.09|5951.09|0
1656334800000|2022-06-27 13:00:00|5953.15|5953.15|5953.61|5953.61|5957.08|5957.08|5951.69|5951.69|0
1656335100000|2022-06-27 13:05:00|5953.05|5953.05|5953.8|5953.8|5954.08|5954.08|5952.04|5952.04|0
1656335400000|2022-06-27 13:10:00|5953.48|5953.48|5956.28|5956.28|5958.21|5958.21|5952.46|5952.46|0
1656335700000|2022-06-27 13:15:00|5955.86|5955.86|5957.78|5957.78|5959.71|5959.71|5955.86|5955.86|0
1656336000000|2022-06-27 13:20:00|5957.4|5957.4|5950.07|5950.07|5957.4|5957.4|5950.07|5950.07|0
1656336300000|2022-06-27 13:25:00|5949.75|5949.75|5953.93|5953.93|5955.15|5955.15|5949.39|5949.39|0
1656336600000|2022-06-27 13:30:00|5953.43|5953.43|5935.66|5935.66|5957.45|5957.45|5934.53|5934.53|0
1656336900000|2022-06-27 13:35:00|5935.1|5935.1|5939.62|5939.62|5940.58|5940.58|5923.26|5923.26|0
1656337200000|2022-06-27 13:40:00|5939.3|5939.3|5929.09|5929.09|5939.3|5939.3|5923.84|5923.84|0
1656337500000|2022-06-27 13:45:00|5928.45|5928.45|5926|5926|5928.5|5928.5|5922.01|5922.01|0
1656337800000|2022-06-27 13:50:00|5926.32|5926.32|5943.98|5943.98|5944.16|5944.16|5926.32|5926.32|0
1656338100000|2022-06-27 13:55:00|5943.62|5943.62|5942.73|5942.73|5944.26|5944.26|5939.36|5939.36|0
1656338400000|2022-06-27 14:00:00|5943.44|5943.44|5956.88|5956.88|5957.61|5957.61|5943.07|5943.07|0
1656338700000|2022-06-27 14:05:00|5956.56|5956.56|5952.1|5952.1|5960.37|5960.37|5948.99|5948.99|0
1656339000000|2022-06-27 14:10:00|5952.46|5952.46|5950.08|5950.08|5955.57|5955.57|5945.31|5945.31|0
1656339300000|2022-06-27 14:15:00|5950.47|5950.47|5957.06|5957.06|5957.06|5957.06|5947.13|5947.13|0
1656339600000|2022-06-27 14:20:00|5957.25|5957.25|5958.88|5958.88|5965.29|5965.29|5957.25|5957.25|0
1656339900000|2022-06-27 14:25:00|5958.56|5958.56|5956.85|5956.85|5958.56|5958.56|5953.85|5953.85|0
1656340200000|2022-06-27 14:30:00|5956.47|5956.47|5962.74|5962.74|5963.98|5963.98|5954.75|5954.75|0
1656340500000|2022-06-27 14:35:00|5962.42|5962.42|5964.88|5964.88|5965.2|5965.2|5957.87|5957.87|0
1656340800000|2022-06-27 14:40:00|5965.38|5965.38|5975.59|5975.59|5976.31|5976.31|5965.38|5965.38|0
1656341100000|2022-06-27 14:45:00|5975.95|5975.95|5980.73|5980.73|5980.73|5980.73|5971.65|5971.65|0
1656341400000|2022-06-27 14:50:00|5981.01|5981.01|5987.29|5987.29|5987.87|5987.87|5981.01|5981.01|0
1656341700000|2022-06-27 14:55:00|5986.93|5986.93|5983.82|5983.82|5987.89|5987.89|5983.27|5983.27|0
1656342000000|2022-06-27 15:00:00|5984.18|5984.18|5978.01|5978.01|5986|5986|5977|5977|0
1656342300000|2022-06-27 15:05:00|5977.02|5977.02|5974.21|5974.21|5977.02|5977.02|5973.57|5973.57|0
1656342600000|2022-06-27 15:10:00|5973.93|5973.93|5968.54|5968.54|5975.05|5975.05|5967.26|5967.26|0
1656342900000|2022-06-27 15:15:00|5967.9|5967.9|5973.62|5973.62|5974.7|5974.7|5967.9|5967.9|0
1656343200000|2022-06-27 15:20:00|5973.3|5973.3|5980.45|5980.45|5980.45|5980.45|5971.75|5971.75|0
1656343500000|2022-06-27 15:25:00|5980.8|5980.8|5976.07|5976.07|5981.95|5981.95|5976.07|5976.07|0
1656400500000|2022-06-28 07:15:00|6031.52|6031.52|6009.82|6009.82|6031.52|6031.52|6009.82|6009.82|0
1656400800000|2022-06-28 07:20:00|6009.33|6009.33|6002.6|6002.6|6010.01|6010.01|5998.79|5998.79|0
1656401100000|2022-06-28 07:25:00|6003.32|6003.32|5991.94|5991.94|6005.49|6005.49|5987.43|5987.43|0
1656401400000|2022-06-28 07:30:00|5991.75|5991.75|5991.33|5991.33|5993.27|5993.27|5982.15|5982.15|0
1656401700000|2022-06-28 07:35:00|5993.21|5993.21|5976.72|5976.72|5993.77|5993.77|5976.72|5976.72|0
1656402000000|2022-06-28 07:40:00|5977.1|5977.1|5982.27|5982.27|5984.95|5984.95|5976.04|5976.04|0
1656402300000|2022-06-28 07:45:00|5978.83|5978.83|5973.45|5973.45|5980.63|5980.63|5972.63|5972.63|0
1656402600000|2022-06-28 07:50:00|5972.95|5972.95|5984.9|5984.9|5984.9|5984.9|5972.95|5972.95|0
1656402900000|2022-06-28 07:55:00|5985.9|5985.9|5985.55|5985.55|5988.14|5988.14|5982.08|5982.08|0
1656403200000|2022-06-28 08:00:00|5985.27|5985.27|5994.09|5994.09|5996.84|5996.84|5985.27|5985.27|0
1656403500000|2022-06-28 08:05:00|5993.77|5993.77|5988.55|5988.55|5994.66|5994.66|5984.69|5984.69|0
1656403800000|2022-06-28 08:10:00|5988.74|5988.74|5993.92|5993.92|5994.05|5994.05|5987.82|5987.82|0
1656404100000|2022-06-28 08:15:00|5994.2|5994.2|5992.6|5992.6|5997.48|5997.48|5992.22|5992.22|0
1656404400000|2022-06-28 08:20:00|5992.92|5992.92|5993.22|5993.22|5999.99|5999.99|5992.5|5992.5|0
1656404700000|2022-06-28 08:25:00|5994.18|5994.18|5998.85|5998.85|5998.85|5998.85|5993.02|5993.02|0
1656405000000|2022-06-28 08:30:00|5998.57|5998.57|5992.9|5992.9|5998.57|5998.57|5992.9|5992.9|0
1656405300000|2022-06-28 08:35:00|5991.9|5991.9|5996.76|5996.76|5996.76|5996.76|5990.9|5990.9|0
1656405600000|2022-06-28 08:40:00|5996.4|5996.4|5994.49|5994.49|5996.4|5996.4|5992.8|5992.8|0
1656405900000|2022-06-28 08:45:00|5994.68|5994.68|5995.59|5995.59|5997.34|5997.34|5993.91|5993.91|0
1656406200000|2022-06-28 08:50:00|5995.87|5995.87|5996.07|5996.07|5996.59|5996.59|5993.96|5993.96|0
1656406500000|2022-06-28 08:55:00|5994.99|5994.99|5992.93|5992.93|5995.85|5995.85|5992.93|5992.93|0
1656406800000|2022-06-28 09:00:00|5992.37|5992.37|5990.87|5990.87|5994.16|5994.16|5990.87|5990.87|0
1656407100000|2022-06-28 09:05:00|5991.25|5991.25|6009.25|6009.25|6010.15|6010.15|5991.25|5991.25|0
1656407400000|2022-06-28 09:10:00|6009.96|6009.96|6009|6009|6009.96|6009.96|6007.31|6007.31|0
1656407700000|2022-06-28 09:15:00|6008.73|6008.73|6001.04|6001.04|6008.73|6008.73|6000.32|6000.32|0
1656408000000|2022-06-28 09:20:00|6001.39|6001.39|6004.35|6004.35|6005.4|6005.4|6001.04|6001.04|0
1656408300000|2022-06-28 09:25:00|6003.2|6003.2|6008|6008|6008.19|6008.19|6003.2|6003.2|0
1656408600000|2022-06-28 09:30:00|6008.38|6008.38|5999.24|5999.24|6008.38|6008.38|5999.2|5999.2|0
1656408900000|2022-06-28 09:35:00|5999.62|5999.62|5995.06|5995.06|6001.42|6001.42|5994.61|5994.61|0
1656409200000|2022-06-28 09:40:00|5994.74|5994.74|5991.18|5991.18|5995.83|5995.83|5990.47|5990.47|0
1656409500000|2022-06-28 09:45:00|5990.41|5990.41|5997.26|5997.26|5997.58|5997.58|5989.87|5989.87|0
1656409800000|2022-06-28 09:50:00|5996.94|5996.94|6005.22|6005.22|6006.74|6006.74|5996.94|5996.94|0
1656410100000|2022-06-28 09:55:00|6004.94|6004.94|5999.04|5999.04|6005.51|6005.51|5998.68|5998.68|0
1656410400000|2022-06-28 10:00:00|5998.68|5998.68|6003.37|6003.37|6004.27|6004.27|5997.12|5997.12|0
1656410700000|2022-06-28 10:05:00|6003.69|6003.69|5999.9|5999.9|6004.14|6004.14|5999.9|5999.9|0
1656411000000|2022-06-28 10:10:00|5999.34|5999.34|5997.66|5997.66|6000.06|6000.06|5997.29|5997.29|0
1656411300000|2022-06-28 10:15:00|5997.4|5997.4|5997.34|5997.34|5999.83|5999.83|5997.04|5997.04|0
1656411600000|2022-06-28 10:20:00|5997.84|5997.84|6000.19|6000.19|6000.19|6000.19|5996.43|5996.43|0
1656411900000|2022-06-28 10:25:00|6000.69|6000.69|6003.5|6003.5|6003.5|6003.5|5998.69|5998.69|0
1656412200000|2022-06-28 10:30:00|6004.22|6004.22|6012.67|6012.67|6012.67|6012.67|6004.22|6004.22|0
1656412500000|2022-06-28 10:35:00|6013.31|6013.31|6008.73|6008.73|6013.31|6013.31|6008.41|6008.41|0
1656412800000|2022-06-28 10:40:00|6008.23|6008.23|6006.48|6006.48|6010|6010|6005.42|6005.42|0
1656413100000|2022-06-28 10:45:00|6005.33|6005.33|6008.09|6008.09|6008.09|6008.09|6005.33|6005.33|0
1656413400000|2022-06-28 10:50:00|6010.02|6010.02|6014.09|6014.09|6014.09|6014.09|6010.02|6010.02|0
1656413700000|2022-06-28 10:55:00|6014.59|6014.59|6011.2|6011.2|6017.27|6017.27|6010.77|6010.77|0
1656414000000|2022-06-28 11:00:00|6010.43|6010.43|6011.48|6011.48|6014.35|6014.35|6010.15|6010.15|0
1656414300000|2022-06-28 11:05:00|6010.98|6010.98|6010.47|6010.47|6010.98|6010.98|6008.41|6008.41|0
1656414600000|2022-06-28 11:10:00|6011.04|6011.04|6013.23|6013.23|6013.23|6013.23|6010.02|6010.02|0
1656414900000|2022-06-28 11:15:00|6012.87|6012.87|6008.91|6008.91|6012.87|6012.87|6008.91|6008.91|0
1656415200000|2022-06-28 11:20:00|6008.27|6008.27|6010.32|6010.32|6010.79|6010.79|6008.27|6008.27|0
1656415500000|2022-06-28 11:25:00|6010|6010|6011.25|6011.25|6011.25|6011.25|6008.4|6008.4|0
1656415800000|2022-06-28 11:30:00|6010.89|6010.89|6009.51|6009.51|6010.89|6010.89|6008.76|6008.76|0
1656416100000|2022-06-28 11:35:00|6010|6010|6007.95|6007.95|6010|6010|6007.95|6007.95|0
1656416400000|2022-06-28 11:40:00|6008.34|6008.34|6006.93|6006.93|6008.34|6008.34|6006.47|6006.47|0
1656416700000|2022-06-28 11:45:00|6007.25|6007.25|6008.5|6008.5|6008.82|6008.82|6004.61|6004.61|0
1656417000000|2022-06-28 11:50:00|6008.18|6008.18|6006.67|6006.67|6009.89|6009.89|6006.67|6006.67|0
1656417300000|2022-06-28 11:55:00|6006.95|6006.95|6006.93|6006.93|6006.95|6006.95|6003.29|6003.29|0
1656417600000|2022-06-28 12:00:00|6006.61|6006.61|6006.6|6006.6|6006.92|6006.92|6005.02|6005.02|0
1656417900000|2022-06-28 12:05:00|6006.1|6006.1|6000.37|6000.37|6006.42|6006.42|6000.37|6000.37|0
1656418200000|2022-06-28 12:10:00|6000.09|6000.09|6001.71|6001.71|6001.71|6001.71|5998.59|5998.59|0
1656418500000|2022-06-28 12:15:00|6001.33|6001.33|6000.44|6000.44|6001.65|6001.65|5998.71|5998.71|0
1656418800000|2022-06-28 12:20:00|6000.76|6000.76|5992.04|5992.04|6000.76|6000.76|5992.04|5992.04|0
1656419100000|2022-06-28 12:25:00|5991.72|5991.72|5986.76|5986.76|5991.82|5991.82|5985.69|5985.69|0
1656419400000|2022-06-28 12:30:00|5985.61|5985.61|5986.49|5986.49|5988.87|5988.87|5985.61|5985.61|0
1656419700000|2022-06-28 12:35:00|5986.81|5986.81|5988.27|5988.27|5988.27|5988.27|5984.97|5984.97|0
1656420000000|2022-06-28 12:40:00|5988.59|5988.59|5994.92|5994.92|5996.19|5996.19|5988.59|5988.59|0
1656420300000|2022-06-28 12:45:00|5995.63|5995.63|5995.87|5995.87|5997.27|5997.27|5995.31|5995.31|0
1656420600000|2022-06-28 12:50:00|5995.23|5995.23|6000.88|6000.88|6001.95|6001.95|5993.88|5993.88|0
1656420900000|2022-06-28 12:55:00|6001.24|6001.24|5997.32|5997.32|6001.56|6001.56|5997.32|5997.32|0
1656421200000|2022-06-28 13:00:00|5997.7|5997.7|5995.49|5995.49|5998.45|5998.45|5994.03|5994.03|0
1656421500000|2022-06-28 13:05:00|5995.81|5995.81|5990.04|5990.04|5998.8|5998.8|5990.04|5990.04|0
1656421800000|2022-06-28 13:10:00|5989.72|5989.72|5992.76|5992.76|5994.71|5994.71|5984.99|5984.99|0
1656422100000|2022-06-28 13:15:00|5992.57|5992.57|5994.87|5994.87|5995.51|5995.51|5990.14|5990.14|0
1656422400000|2022-06-28 13:20:00|5995.23|5995.23|5992.17|5992.17|5995.23|5995.23|5992.17|5992.17|0
1656422700000|2022-06-28 13:25:00|5991.85|5991.85|5994.69|5994.69|5995.83|5995.83|5989.82|5989.82|0
1656423000000|2022-06-28 13:30:00|5995.05|5995.05|6012.45|6012.45|6018.07|6018.07|5992.89|5992.89|0
1656423300000|2022-06-28 13:35:00|6012.77|6012.77|6025.58|6025.58|6027.35|6027.35|6012.73|6012.73|0
1656423600000|2022-06-28 13:40:00|6025.22|6025.22|6030.81|6030.81|6030.81|6030.81|6024.26|6024.26|0
1656423900000|2022-06-28 13:45:00|6030.49|6030.49|6024.46|6024.46|6030.49|6030.49|6021.72|6021.72|0
1656424200000|2022-06-28 13:50:00|6024.18|6024.18|6025.9|6025.9|6027.48|6027.48|6020.4|6020.4|0
1656424500000|2022-06-28 13:55:00|6025.58|6025.58|6016.48|6016.48|6028.65|6028.65|6016.48|6016.48|0
1656424800000|2022-06-28 14:00:00|6017.25|6017.25|6014.73|6014.73|6028.6|6028.6|6013.81|6013.81|0
1656425100000|2022-06-28 14:05:00|6014.09|6014.09|6012.19|6012.19|6014.41|6014.41|6002.26|6002.26|0
1656425400000|2022-06-28 14:10:00|6011.55|6011.55|6019.69|6019.69|6020.41|6020.41|6011.55|6011.55|0
1656425700000|2022-06-28 14:15:00|6019.41|6019.41|6018.14|6018.14|6024.28|6024.28|6017.55|6017.55|0
1656426000000|2022-06-28 14:20:00|6017.75|6017.75|6008.53|6008.53|6017.75|6017.75|6006.57|6006.57|0
1656426300000|2022-06-28 14:25:00|6008.85|6008.85|6009.49|6009.49|6013.72|6013.72|6008.84|6008.84|0
1656426600000|2022-06-28 14:30:00|6008.77|6008.77|6006.55|6006.55|6009.41|6009.41|5999.66|5999.66|0
1656426900000|2022-06-28 14:35:00|6006.23|6006.23|6011.7|6011.7|6012.02|6012.02|6004.94|6004.94|0
1656427200000|2022-06-28 14:40:00|6011.98|6011.98|6013.54|6013.54|6014.97|6014.97|6009.23|6009.23|0
1656427500000|2022-06-28 14:45:00|6013.26|6013.26|6007.68|6007.68|6013.26|6013.26|6002.75|6002.75|0
1656427800000|2022-06-28 14:50:00|6007.87|6007.87|6004.14|6004.14|6011.46|6011.46|6002.4|6002.4|0
1656428100000|2022-06-28 14:55:00|6003.86|6003.86|6013.45|6013.45|6013.45|6013.45|6003.86|6003.86|0
1656428400000|2022-06-28 15:00:00|6013.77|6013.77|6022.03|6022.03|6022.03|6022.03|6010.8|6010.8|0
1656428700000|2022-06-28 15:05:00|6021.67|6021.67|6023.94|6023.94|6026.33|6026.33|6020.14|6020.14|0
1656429000000|2022-06-28 15:10:00|6023.18|6023.18|6024.6|6024.6|6028.08|6028.08|6021.45|6021.45|0
1656429300000|2022-06-28 15:15:00|6023.89|6023.89|6011.07|6011.07|6024.25|6024.25|6011.07|6011.07|0
1656429600000|2022-06-28 15:20:00|6011.43|6011.43|6012.32|6012.32|6014.6|6014.6|6010.85|6010.85|0
1656429900000|2022-06-28 15:25:00|6011.94|6011.94|6010.42|6010.42|6015.03|6015.03|6008.92|6008.92|0
1656486900000|2022-06-29 07:15:00|5947.94|5947.94|5963.06|5963.06|5966.93|5966.93|5947.94|5947.94|0
1656487200000|2022-06-29 07:20:00|5963.83|5963.83|5955.89|5955.89|5964.95|5964.95|5953.02|5953.02|0
1656487500000|2022-06-29 07:25:00|5954.89|5954.89|5951.26|5951.26|5956.65|5956.65|5949.02|5949.02|0
1656487800000|2022-06-29 07:30:00|5950.54|5950.54|5941.23|5941.23|5950.86|5950.86|5937.48|5937.48|0
1656488100000|2022-06-29 07:35:00|5941.55|5941.55|5949.6|5949.6|5950.95|5950.95|5941.23|5941.23|0
1656488400000|2022-06-29 07:40:00|5949.99|5949.99|5953.68|5953.68|5953.68|5953.68|5949|5949|0
1656488700000|2022-06-29 07:45:00|5951.96|5951.96|5953.1|5953.1|5957.6|5957.6|5950.48|5950.48|0
1656489000000|2022-06-29 07:50:00|5953.46|5953.46|5944.15|5944.15|5955|5955|5944.15|5944.15|0
1656489300000|2022-06-29 07:55:00|5943.96|5943.96|5936.95|5936.95|5945.22|5945.22|5935.29|5935.29|0
1656489600000|2022-06-29 08:00:00|5937.14|5937.14|5949.88|5949.88|5949.88|5949.88|5937.04|5937.04|0
1656489900000|2022-06-29 08:05:00|5948.92|5948.92|5953.17|5953.17|5953.69|5953.69|5948.56|5948.56|0
1656490200000|2022-06-29 08:10:00|5952.98|5952.98|5953.06|5953.06|5958.48|5958.48|5952.98|5952.98|0
1656490500000|2022-06-29 08:15:00|5952.68|5952.68|5948.22|5948.22|5952.68|5952.68|5944.99|5944.99|0
1656490800000|2022-06-29 08:20:00|5948.58|5948.58|5950.54|5950.54|5951.15|5951.15|5947.94|5947.94|0
1656491100000|2022-06-29 08:25:00|5949.27|5949.27|5957|5957|5957|5957|5948.21|5948.21|0
1656491400000|2022-06-29 08:30:00|5956.64|5956.64|5954.97|5954.97|5957.89|5957.89|5953.63|5953.63|0
1656491700000|2022-06-29 08:35:00|5955.29|5955.29|5964.96|5964.96|5966.91|5966.91|5955.29|5955.29|0
1656492000000|2022-06-29 08:40:00|5965.28|5965.28|5964.87|5964.87|5965.37|5965.37|5961.54|5961.54|0
1656492300000|2022-06-29 08:45:00|5965.15|5965.15|5969.3|5969.3|5971.92|5971.92|5965.15|5965.15|0
1656492600000|2022-06-29 08:50:00|5968.15|5968.15|5976.32|5976.32|5977.32|5977.32|5968.15|5968.15|0
1656492900000|2022-06-29 08:55:00|5977.09|5977.09|5975.34|5975.34|5979.43|5979.43|5975.34|5975.34|0
1656493200000|2022-06-29 09:00:00|5974.84|5974.84|5977.28|5977.28|5977.94|5977.94|5974.84|5974.84|0
1656493500000|2022-06-29 09:05:00|5977.92|5977.92|5982.85|5982.85|5984.92|5984.92|5977.92|5977.92|0
1656493800000|2022-06-29 09:10:00|5983.17|5983.17|5985.5|5985.5|5988.49|5988.49|5982.67|5982.67|0
1656494100000|2022-06-29 09:15:00|5985.22|5985.22|5979.69|5979.69|5986.61|5986.61|5978.97|5978.97|0
1656494400000|2022-06-29 09:20:00|5979.33|5979.33|5974.79|5974.79|5980.33|5980.33|5974.67|5974.67|0
1656494700000|2022-06-29 09:25:00|5975.11|5975.11|5977.91|5977.91|5978.55|5978.55|5975.11|5975.11|0
1656495000000|2022-06-29 09:30:00|5977.63|5977.63|5974.99|5974.99|5978.77|5978.77|5973.82|5973.82|0
1656495300000|2022-06-29 09:35:00|5975.63|5975.63|5976.18|5976.18|5977.59|5977.59|5973.37|5973.37|0
1656495600000|2022-06-29 09:40:00|5975.41|5975.41|5986.79|5986.79|5986.79|5986.79|5973.33|5973.33|0
1656495900000|2022-06-29 09:45:00|5987.11|5987.11|5985.99|5985.99|5987.11|5987.11|5982.13|5982.13|0
1656496200000|2022-06-29 09:50:00|5985.35|5985.35|5983.11|5983.11|5990.37|5990.37|5978.98|5978.98|0
1656496500000|2022-06-29 09:55:00|5984.26|5984.26|5976.12|5976.12|5984.26|5984.26|5971.85|5971.85|0
1656496800000|2022-06-29 10:00:00|5976.48|5976.48|5986.31|5986.31|5987.06|5987.06|5976.48|5976.48|0
1656497100000|2022-06-29 10:05:00|5985.95|5985.95|5990.68|5990.68|5993.31|5993.31|5985.71|5985.71|0
1656497400000|2022-06-29 10:10:00|5991.04|5991.04|5979.39|5979.39|5991.04|5991.04|5979.39|5979.39|0
1656497700000|2022-06-29 10:15:00|5979.17|5979.17|5971.44|5971.44|5980.94|5980.94|5971.44|5971.44|0
1656498000000|2022-06-29 10:20:00|5971.12|5971.12|5971.55|5971.55|5975.93|5975.93|5970.53|5970.53|0
1656498300000|2022-06-29 10:25:00|5970.91|5970.91|5969.14|5969.14|5970.91|5970.91|5965.8|5965.8|0
1656498600000|2022-06-29 10:30:00|5969.52|5969.52|5971.39|5971.39|5971.39|5971.39|5967.36|5967.36|0
1656498900000|2022-06-29 10:35:00|5972.46|5972.46|5974.98|5974.98|5979.33|5979.33|5972.46|5972.46|0
1656499200000|2022-06-29 10:40:00|5975.48|5975.48|5976.34|5976.34|5979.12|5979.12|5975.45|5975.45|0
1656499500000|2022-06-29 10:45:00|5975.97|5975.97|5974.96|5974.96|5975.97|5975.97|5971.73|5971.73|0
1656499800000|2022-06-29 10:50:00|5974.32|5974.32|5970.04|5970.04|5974.51|5974.51|5968.44|5968.44|0
1656500100000|2022-06-29 10:55:00|5969.54|5969.54|5969.3|5969.3|5971.36|5971.36|5968.79|5968.79|0
1656500400000|2022-06-29 11:00:00|5969.66|5969.66|5968.59|5968.59|5971.29|5971.29|5967.14|5967.14|0
1656500700000|2022-06-29 11:05:00|5969.36|5969.36|5973.47|5973.47|5973.47|5973.47|5969.36|5969.36|0
1656501000000|2022-06-29 11:10:00|5972.97|5972.97|5969.98|5969.98|5972.97|5972.97|5965.46|5965.46|0
1656501300000|2022-06-29 11:15:00|5969.34|5969.34|5968.59|5968.59|5969.57|5969.57|5964.36|5964.36|0
1656501600000|2022-06-29 11:20:00|5969.3|5969.3|5969.66|5969.66|5971.26|5971.26|5968.95|5968.95|0
1656501900000|2022-06-29 11:25:00|5969.34|5969.34|5970.6|5970.6|5971.8|5971.8|5968.62|5968.62|0
1656502200000|2022-06-29 11:30:00|5971.23|5971.23|5972.71|5972.71|5974.64|5974.64|5970.92|5970.92|0
1656502500000|2022-06-29 11:35:00|5972.06|5972.06|5970.82|5970.82|5974.16|5974.16|5970.18|5970.18|0
1656502800000|2022-06-29 11:40:00|5971.18|5971.18|5973.41|5973.41|5973.72|5973.72|5970.68|5970.68|0
1656503100000|2022-06-29 11:45:00|5973.68|5973.68|5975.88|5975.88|5975.88|5975.88|5971.5|5971.5|0
1656503400000|2022-06-29 11:50:00|5975.24|5975.24|5984.85|5984.85|5984.85|5984.85|5975.24|5975.24|0
1656503700000|2022-06-29 11:55:00|5984.49|5984.49|5989.17|5989.17|5989.17|5989.17|5984.49|5984.49|0
1656504000000|2022-06-29 12:00:00|5988.85|5988.85|5997.92|5997.92|6001.15|6001.15|5988.85|5988.85|0
1656504300000|2022-06-29 12:05:00|5997.37|5997.37|5991.34|5991.34|5998.12|5998.12|5991.02|5991.02|0
1656504600000|2022-06-29 12:10:00|5991.7|5991.7|5993.87|5993.87|5995.55|5995.55|5991.5|5991.5|0
1656504900000|2022-06-29 12:15:00|5992.8|5992.8|5991.84|5991.84|5997.91|5997.91|5991.82|5991.82|0
1656505200000|2022-06-29 12:20:00|5992.16|5992.16|5984.18|5984.18|5992.44|5992.44|5983.86|5983.86|0
1656505500000|2022-06-29 12:25:00|5984.5|5984.5|5977.68|5977.68|5984.5|5984.5|5977.68|5977.68|0
1656505800000|2022-06-29 12:30:00|5977.87|5977.87|5972.14|5972.14|5978.87|5978.87|5969.24|5969.24|0
1656506100000|2022-06-29 12:35:00|5971.76|5971.76|5960.38|5960.38|5971.76|5971.76|5959.47|5959.47|0
1656506400000|2022-06-29 12:40:00|5959.72|5959.72|5963.65|5963.65|5963.65|5963.65|5957.26|5957.26|0
1656506700000|2022-06-29 12:45:00|5963.93|5963.93|5966.9|5966.9|5968.18|5968.18|5963.39|5963.39|0
1656507000000|2022-06-29 12:50:00|5967.86|5967.86|5975.52|5975.52|5975.52|5975.52|5967.86|5967.86|0
1656507300000|2022-06-29 12:55:00|5975.9|5975.9|5976.27|5976.27|5976.46|5976.46|5970.89|5970.89|0
1656507600000|2022-06-29 13:00:00|5975.92|5975.92|5976.05|5976.05|5978.57|5978.57|5975.01|5975.01|0
1656507900000|2022-06-29 13:05:00|5976.82|5976.82|5976.26|5976.26|5977.96|5977.96|5972.96|5972.96|0
1656508200000|2022-06-29 13:10:00|5976.61|5976.61|5976.8|5976.8|5979.66|5979.66|5976.45|5976.45|0
1656508500000|2022-06-29 13:15:00|5977.3|5977.3|5980.74|5980.74|5980.74|5980.74|5973.56|5973.56|0
1656508800000|2022-06-29 13:20:00|5981.38|5981.38|5978.74|5978.74|5981.88|5981.88|5978.74|5978.74|0
1656509100000|2022-06-29 13:25:00|5978.36|5978.36|5980.48|5980.48|5981.74|5981.74|5977.72|5977.72|0
1656509400000|2022-06-29 13:30:00|5979.98|5979.98|5964.72|5964.72|5979.98|5979.98|5963.92|5963.92|0
1656509700000|2022-06-29 13:35:00|5963.73|5963.73|5967.35|5967.35|5971.85|5971.85|5960.66|5960.66|0
1656510000000|2022-06-29 13:40:00|5966.28|5966.28|5959.77|5959.77|5967.07|5967.07|5958.31|5958.31|0
1656510300000|2022-06-29 13:45:00|5959.45|5959.45|5966.72|5966.72|5967.08|5967.08|5952.74|5952.74|0
1656510600000|2022-06-29 13:50:00|5966.08|5966.08|5988.27|5988.27|5988.31|5988.31|5966.08|5966.08|0
1656510900000|2022-06-29 13:55:00|5987.95|5987.95|5978.43|5978.43|5988.22|5988.22|5977.52|5977.52|0
1656511200000|2022-06-29 14:00:00|5978.78|5978.78|5994.52|5994.52|5997.19|5997.19|5978|5978|0
1656511500000|2022-06-29 14:05:00|5993.88|5993.88|5993.34|5993.34|5995.02|5995.02|5990.17|5990.17|0
1656511800000|2022-06-29 14:10:00|5994.49|5994.49|5996.18|5996.18|6002.82|6002.82|5993.5|5993.5|0
1656512100000|2022-06-29 14:15:00|5995.9|5995.9|5974.06|5974.06|5995.98|5995.98|5973.7|5973.7|0
1656512400000|2022-06-29 14:20:00|5973.87|5973.87|5974.08|5974.08|5976.22|5976.22|5968.3|5968.3|0
1656512700000|2022-06-29 14:25:00|5974.36|5974.36|5979.38|5979.38|5983.33|5983.33|5974.36|5974.36|0
1656513000000|2022-06-29 14:30:00|5979.7|5979.7|5983.16|5983.16|5987.74|5987.74|5979.06|5979.06|0
1656513300000|2022-06-29 14:35:00|5982.8|5982.8|5982.36|5982.36|5982.8|5982.8|5972.95|5972.95|0
1656513600000|2022-06-29 14:40:00|5982.55|5982.55|5992.21|5992.21|5992.21|5992.21|5982.05|5982.05|0
1656513900000|2022-06-29 14:45:00|5992.59|5992.59|5995.73|5995.73|5998.12|5998.12|5992.16|5992.16|0
1656514200000|2022-06-29 14:50:00|5995.45|5995.45|5992.76|5992.76|5998.77|5998.77|5992.16|5992.16|0
1656514500000|2022-06-29 14:55:00|5993.12|5993.12|5986.85|5986.85|5993.48|5993.48|5985.9|5985.9|0
1656514800000|2022-06-29 15:00:00|5987.57|5987.57|5989.86|5989.86|5990.92|5990.92|5987.25|5987.25|0
1656515100000|2022-06-29 15:05:00|5989.32|5989.32|5995.14|5995.14|5997.02|5997.02|5986.14|5986.14|0
1656515400000|2022-06-29 15:10:00|5995.42|5995.42|5994.62|5994.62|5997.31|5997.31|5994.43|5994.43|0
1656515700000|2022-06-29 15:15:00|5995|5995|5996.95|5996.95|6000.28|6000.28|5995|5995|0
1656516000000|2022-06-29 15:20:00|5996.67|5996.67|5984.08|5984.08|5996.67|5996.67|5984.04|5984.04|0
1656516300000|2022-06-29 15:25:00|5984.36|5984.36|5986.04|5986.04|5986.5|5986.5|5981.49|5981.49|0
1656573300000|2022-06-30 07:15:00|5855.78|5855.78|5837.53|5837.53|5855.78|5855.78|5831.54|5831.54|0
1656573600000|2022-06-30 07:20:00|5836.89|5836.89|5845.09|5845.09|5846.97|5846.97|5835.18|5835.18|0
1656573900000|2022-06-30 07:25:00|5844.67|5844.67|5852.36|5852.36|5861.23|5861.23|5844.67|5844.67|0
1656574200000|2022-06-30 07:30:00|5851.72|5851.72|5870.68|5870.68|5870.68|5870.68|5846.47|5846.47|0
1656574500000|2022-06-30 07:35:00|5871.17|5871.17|5871.91|5871.91|5874|5874|5863.41|5863.41|0
1656574800000|2022-06-30 07:40:00|5872.3|5872.3|5868.21|5868.21|5879.11|5879.11|5861.07|5861.07|0
1656575100000|2022-06-30 07:45:00|5867.72|5867.72|5884.04|5884.04|5884.04|5884.04|5863.38|5863.38|0
1656575400000|2022-06-30 07:50:00|5883.56|5883.56|5870.43|5870.43|5883.88|5883.88|5869.93|5869.93|0
1656575700000|2022-06-30 07:55:00|5869.16|5869.16|5852.57|5852.57|5869.16|5869.16|5850.79|5850.79|0
1656576000000|2022-06-30 08:00:00|5851.85|5851.85|5865.06|5865.06|5865.06|5865.06|5846.16|5846.16|0
1656576300000|2022-06-30 08:05:00|5865.62|5865.62|5857.3|5857.3|5874.76|5874.76|5857.13|5857.13|0
1656576600000|2022-06-30 08:10:00|5858.3|5858.3|5857.04|5857.04|5858.8|5858.8|5851.78|5851.78|0
1656576900000|2022-06-30 08:15:00|5857.23|5857.23|5840.73|5840.73|5857.29|5857.29|5840.58|5840.58|0
1656577200000|2022-06-30 08:20:00|5840.24|5840.24|5835.23|5835.23|5840.24|5840.24|5834.84|5834.84|0
1656577500000|2022-06-30 08:25:00|5834.24|5834.24|5832.39|5832.39|5838.26|5838.26|5832.39|5832.39|0
1656577800000|2022-06-30 08:30:00|5831.57|5831.57|5821.77|5821.77|5831.57|5831.57|5820.51|5820.51|0
1656578100000|2022-06-30 08:35:00|5821.49|5821.49|5833.84|5833.84|5839.6|5839.6|5811.17|5811.17|0
1656578400000|2022-06-30 08:40:00|5833.2|5833.2|5837.06|5837.06|5837.37|5837.37|5827.36|5827.36|0
1656578700000|2022-06-30 08:45:00|5836.06|5836.06|5831.21|5831.21|5836.06|5836.06|5829.22|5829.22|0
1656579000000|2022-06-30 08:50:00|5830.71|5830.71|5836.25|5836.25|5836.32|5836.32|5828.89|5828.89|0
1656579300000|2022-06-30 08:55:00|5835.1|5835.1|5830.84|5830.84|5836.47|5836.47|5829.84|5829.84|0
1656579600000|2022-06-30 09:00:00|5830.34|5830.34|5818.21|5818.21|5830.48|5830.48|5818.21|5818.21|0
1656579900000|2022-06-30 09:05:00|5819.21|5819.21|5823.28|5823.28|5825.37|5825.37|5818.82|5818.82|0
1656580200000|2022-06-30 09:10:00|5822.51|5822.51|5820.77|5820.77|5822.51|5822.51|5817.07|5817.07|0
1656580500000|2022-06-30 09:15:00|5820.95|5820.95|5812.5|5812.5|5820.95|5820.95|5811.94|5811.94|0
1656580800000|2022-06-30 09:20:00|5812.69|5812.69|5811.62|5811.62|5813.49|5813.49|5808.83|5808.83|0
1656581100000|2022-06-30 09:25:00|5811.23|5811.23|5810.16|5810.16|5811.23|5811.23|5807.11|5807.11|0
1656581400000|2022-06-30 09:30:00|5811.16|5811.16|5815.43|5815.43|5816.56|5816.56|5807.96|5807.96|0
1656581700000|2022-06-30 09:35:00|5815.15|5815.15|5803.1|5803.1|5815.15|5815.15|5800.47|5800.47|0
1656582000000|2022-06-30 09:40:00|5802.75|5802.75|5801.17|5801.17|5805.96|5805.96|5801.17|5801.17|0
1656582300000|2022-06-30 09:45:00|5800.89|5800.89|5806.91|5806.91|5807.59|5807.59|5800.77|5800.77|0
1656582600000|2022-06-30 09:50:00|5806.52|5806.52|5808.49|5808.49|5808.49|5808.49|5803.72|5803.72|0
1656582900000|2022-06-30 09:55:00|5808.99|5808.99|5816.63|5816.63|5817.52|5817.52|5808.58|5808.58|0
1656583200000|2022-06-30 10:00:00|5816.25|5816.25|5816.28|5816.28|5819.23|5819.23|5814.11|5814.11|0
1656583500000|2022-06-30 10:05:00|5817.28|5817.28|5819.38|5819.38|5819.38|5819.38|5812.68|5812.68|0
1656583800000|2022-06-30 10:10:00|5819.57|5819.57|5821.43|5821.43|5823.68|5823.68|5819.57|5819.57|0
1656584100000|2022-06-30 10:15:00|5819.19|5819.19|5823.61|5823.61|5826.91|5826.91|5819.19|5819.19|0
1656584400000|2022-06-30 10:20:00|5823.8|5823.8|5833.95|5833.95|5833.95|5833.95|5823.41|5823.41|0
1656584700000|2022-06-30 10:25:00|5832.99|5832.99|5822.51|5822.51|5832.99|5832.99|5822.51|5822.51|0
1656585000000|2022-06-30 10:30:00|5822.12|5822.12|5818.16|5818.16|5824.36|5824.36|5818.16|5818.16|0
1656585300000|2022-06-30 10:35:00|5817.66|5817.66|5820.63|5820.63|5822.82|5822.82|5817.47|5817.47|0
1656585600000|2022-06-30 10:40:00|5821.63|5821.63|5822.57|5822.57|5824.05|5824.05|5821.36|5821.36|0
1656585900000|2022-06-30 10:45:00|5822.96|5822.96|5816.12|5816.12|5822.96|5822.96|5814.95|5814.95|0
1656586200000|2022-06-30 10:50:00|5815.74|5815.74|5817.78|5817.78|5820.15|5820.15|5814.68|5814.68|0
1656586500000|2022-06-30 10:55:00|5817.46|5817.46|5819.91|5819.91|5819.91|5819.91|5817.39|5817.39|0
1656586800000|2022-06-30 11:00:00|5821.45|5821.45|5811.67|5811.67|5824.66|5824.66|5811.67|5811.67|0
1656587100000|2022-06-30 11:05:00|5811.99|5811.99|5813.49|5813.49|5817.16|5817.16|5811.99|5811.99|0
1656587400000|2022-06-30 11:10:00|5813.84|5813.84|5808.45|5808.45|5813.84|5813.84|5805.64|5805.64|0
1656587700000|2022-06-30 11:15:00|5808.73|5808.73|5797.65|5797.65|5808.9|5808.9|5797.29|5797.29|0
1656588000000|2022-06-30 11:20:00|5798.36|5798.36|5790.61|5790.61|5798.88|5798.88|5790.61|5790.61|0
1656588300000|2022-06-30 11:25:00|5789.65|5789.65|5790.77|5790.77|5793.35|5793.35|5786.31|5786.31|0
1656588600000|2022-06-30 11:30:00|5790.58|5790.58|5783.06|5783.06|5791.2|5791.2|5782.61|5782.61|0
1656588900000|2022-06-30 11:35:00|5783.25|5783.25|5770.6|5770.6|5784.04|5784.04|5770.22|5770.22|0
1656589200000|2022-06-30 11:40:00|5769.96|5769.96|5768.01|5768.01|5771.37|5771.37|5766.05|5766.05|0
1656589500000|2022-06-30 11:45:00|5767.62|5767.62|5772.06|5772.06|5772.25|5772.25|5767.24|5767.24|0
1656589800000|2022-06-30 11:50:00|5773.99|5773.99|5771.4|5771.4|5775.87|5775.87|5770.11|5770.11|0
1656590100000|2022-06-30 11:55:00|5772.36|5772.36|5776.26|5776.26|5776.76|5776.76|5772.36|5772.36|0
1656590400000|2022-06-30 12:00:00|5776.58|5776.58|5786.83|5786.83|5786.83|5786.83|5776.58|5776.58|0
1656590700000|2022-06-30 12:05:00|5787.33|5787.33|5786.49|5786.49|5788.39|5788.39|5783.23|5783.23|0
1656591000000|2022-06-30 12:10:00|5786.85|5786.85|5789.28|5789.28|5789.28|5789.28|5785.95|5785.95|0
1656591300000|2022-06-30 12:15:00|5789.99|5789.99|5790.63|5790.63|5791.79|5791.79|5787.89|5787.89|0
1656591600000|2022-06-30 12:20:00|5791.27|5791.27|5795.29|5795.29|5795.84|5795.84|5791.08|5791.08|0
1656591900000|2022-06-30 12:25:00|5795.93|5795.93|5797.85|5797.85|5799.92|5799.92|5794.95|5794.95|0
1656592200000|2022-06-30 12:30:00|5797.35|5797.35|5808.71|5808.71|5808.71|5808.71|5796.39|5796.39|0
1656592500000|2022-06-30 12:35:00|5808.33|5808.33|5804.67|5804.67|5811.46|5811.46|5804.67|5804.67|0
1656592800000|2022-06-30 12:40:00|5805.05|5805.05|5798.39|5798.39|5805.05|5805.05|5798.06|5798.06|0
1656593100000|2022-06-30 12:45:00|5799.39|5799.39|5795.93|5795.93|5802.02|5802.02|5794.72|5794.72|0
1656593400000|2022-06-30 12:50:00|5795.61|5795.61|5787.36|5787.36|5795.61|5795.61|5786.53|5786.53|0
1656593700000|2022-06-30 12:55:00|5787|5787|5775.03|5775.03|5787|5787|5774.67|5774.67|0
1656594000000|2022-06-30 13:00:00|5775.38|5775.38|5784.54|5784.54|5784.54|5784.54|5772.79|5772.79|0
1656594300000|2022-06-30 13:05:00|5784.99|5784.99|5793.26|5793.26|5793.57|5793.57|5784.61|5784.61|0
1656594600000|2022-06-30 13:10:00|5792.98|5792.98|5792.32|5792.32|5794.98|5794.98|5790.37|5790.37|0
1656594900000|2022-06-30 13:15:00|5792|5792|5791.65|5791.65|5795.82|5795.82|5791.65|5791.65|0
1656595200000|2022-06-30 13:20:00|5791.46|5791.46|5789.44|5789.44|5793.58|5793.58|5787.35|5787.35|0
1656595500000|2022-06-30 13:25:00|5789.16|5789.16|5793.48|5793.48|5796.09|5796.09|5788.66|5788.66|0
1656595800000|2022-06-30 13:30:00|5793.98|5793.98|5783.41|5783.41|5796|5796|5778.61|5778.61|0
1656596100000|2022-06-30 13:35:00|5782.07|5782.07|5766.37|5766.37|5782.07|5782.07|5765.97|5765.97|0
1656596400000|2022-06-30 13:40:00|5766.09|5766.09|5770.09|5770.09|5771.35|5771.35|5763.18|5763.18|0
1656596700000|2022-06-30 13:45:00|5770.59|5770.59|5776.12|5776.12|5776.91|5776.91|5769.47|5769.47|0
1656597000000|2022-06-30 13:50:00|5775.35|5775.35|5770.13|5770.13|5778.09|5778.09|5767.83|5767.83|0
1656597300000|2022-06-30 13:55:00|5771.62|5771.62|5765.05|5765.05|5771.62|5771.62|5763.14|5763.14|0
1656597600000|2022-06-30 14:00:00|5765.24|5765.24|5769.67|5769.67|5771.28|5771.28|5760.97|5760.97|0
1656597900000|2022-06-30 14:05:00|5768.9|5768.9|5771.6|5771.6|5771.6|5771.6|5766.51|5766.51|0
1656598200000|2022-06-30 14:10:00|5775.91|5775.91|5784.25|5784.25|5784.25|5784.25|5775.27|5775.27|0
1656598500000|2022-06-30 14:15:00|5783.93|5783.93|5784.93|5784.93|5785.85|5785.85|5780.14|5780.14|0
1656598800000|2022-06-30 14:20:00|5784.61|5784.61|5793.42|5793.42|5793.8|5793.8|5782.56|5782.56|0
1656599100000|2022-06-30 14:25:00|5793.06|5793.06|5792.18|5792.18|5797.24|5797.24|5791.68|5791.68|0
1656599400000|2022-06-30 14:30:00|5791.9|5791.9|5808.66|5808.66|5808.91|5808.91|5790.52|5790.52|0
1656599700000|2022-06-30 14:35:00|5808.27|5808.27|5812.83|5812.83|5818.4|5818.4|5807.63|5807.63|0
1656600000000|2022-06-30 14:40:00|5812.2|5812.2|5817.94|5817.94|5818.26|5818.26|5808.52|5808.52|0
1656600300000|2022-06-30 14:45:00|5817.66|5817.66|5829.85|5829.85|5830.9|5830.9|5817.66|5817.66|0
1656600600000|2022-06-30 14:50:00|5829.35|5829.35|5844.42|5844.42|5844.59|5844.59|5826.58|5826.58|0
1656600900000|2022-06-30 14:55:00|5845.19|5845.19|5855.24|5855.24|5856.44|5856.44|5845.1|5845.1|0
1656601200000|2022-06-30 15:00:00|5854.74|5854.74|5845.17|5845.17|5854.74|5854.74|5841.88|5841.88|0
1656601500000|2022-06-30 15:05:00|5844.85|5844.85|5848.19|5848.19|5848.19|5848.19|5842.09|5842.09|0
1656601800000|2022-06-30 15:10:00|5855.02|5855.02|5863.61|5863.61|5864.21|5864.21|5853.26|5853.26|0
1656602100000|2022-06-30 15:15:00|5863.43|5863.43|5867.26|5867.26|5870.28|5870.28|5862.28|5862.28|0
1656602400000|2022-06-30 15:20:00|5866.98|5866.98|5870.85|5870.85|5871.63|5871.63|5865.94|5865.94|0
1656602700000|2022-06-30 15:25:00|5870.47|5870.47|5871.59|5871.59|5883.99|5883.99|5870.3|5870.3|0
1656659700000|2022-07-01 07:15:00|5810.5|5810.5|5814.01|5814.01|5814.01|5814.01|5798.35|5798.35|0
1656660000000|2022-07-01 07:20:00|5814.29|5814.29|5834.5|5834.5|5835.72|5835.72|5813.72|5813.72|0
1656660300000|2022-07-01 07:25:00|5834.92|5834.92|5843.06|5843.06|5844.52|5844.52|5834.92|5834.92|0
1656660600000|2022-07-01 07:30:00|5842.49|5842.49|5867.51|5867.51|5867.51|5867.51|5842.49|5842.49|0
1656660900000|2022-07-01 07:35:00|5868.35|5868.35|5865.26|5865.26|5871.9|5871.9|5861.24|5861.24|0
1656661200000|2022-07-01 07:40:00|5864.49|5864.49|5860.88|5860.88|5865.13|5865.13|5859.46|5859.46|0
1656661500000|2022-07-01 07:45:00|5861.45|5861.45|5874.78|5874.78|5876.72|5876.72|5859.59|5859.59|0
1656661800000|2022-07-01 07:50:00|5875.16|5875.16|5873.24|5873.24|5876.02|5876.02|5871.29|5871.29|0
1656662100000|2022-07-01 07:55:00|5872.92|5872.92|5868.24|5868.24|5872.92|5872.92|5866.7|5866.7|0
1656662400000|2022-07-01 08:00:00|5868.52|5868.52|5859.25|5859.25|5870.11|5870.11|5859.21|5859.21|0
1656662700000|2022-07-01 08:05:00|5859.43|5859.43|5854.25|5854.25|5859.55|5859.55|5844.51|5844.51|0
1656663000000|2022-07-01 08:10:00|5854.81|5854.81|5868.3|5868.3|5868.3|5868.3|5854.81|5854.81|0
1656663300000|2022-07-01 08:15:00|5867.3|5867.3|5875.19|5875.19|5875.19|5875.19|5866.66|5866.66|0
1656663600000|2022-07-01 08:20:00|5874.91|5874.91|5881.99|5881.99|5884.83|5884.83|5874.05|5874.05|0
1656663900000|2022-07-01 08:25:00|5883.59|5883.59|5878.16|5878.16|5883.59|5883.59|5877.52|5877.52|0
1656664200000|2022-07-01 08:30:00|5877.95|5877.95|5886.64|5886.64|5887.39|5887.39|5876.87|5876.87|0
1656664500000|2022-07-01 08:35:00|5884.33|5884.33|5890.22|5890.22|5890.22|5890.22|5880.99|5880.99|0
1656664800000|2022-07-01 08:40:00|5889.9|5889.9|5887.51|5887.51|5890.22|5890.22|5885.78|5885.78|0
1656665100000|2022-07-01 08:45:00|5886.01|5886.01|5890.98|5890.98|5891.98|5891.98|5882.68|5882.68|0
1656665400000|2022-07-01 08:50:00|5891.36|5891.36|5895.53|5895.53|5897.7|5897.7|5891.36|5891.36|0
1656665700000|2022-07-01 08:55:00|5895.74|5895.74|5895.79|5895.79|5897.16|5897.16|5895.03|5895.03|0
1656666000000|2022-07-01 09:00:00|5894.64|5894.64|5899.02|5899.02|5899.36|5899.36|5891.39|5891.39|0
1656666300000|2022-07-01 09:05:00|5897.42|5897.42|5913.05|5913.05|5913.97|5913.97|5897.42|5897.42|0
1656666600000|2022-07-01 09:10:00|5912.73|5912.73|5909.02|5909.02|5914.45|5914.45|5906.61|5906.61|0
1656666900000|2022-07-01 09:15:00|5909.21|5909.21|5909.93|5909.93|5912.9|5912.9|5909.21|5909.21|0
1656667200000|2022-07-01 09:20:00|5909.61|5909.61|5918.8|5918.8|5918.8|5918.8|5908.99|5908.99|0
1656667500000|2022-07-01 09:25:00|5916.83|5916.83|5910.65|5910.65|5916.83|5916.83|5908.28|5908.28|0
1656667800000|2022-07-01 09:30:00|5911.41|5911.41|5917.07|5917.07|5917.71|5917.71|5911.06|5911.06|0
1656668100000|2022-07-01 09:35:00|5917.79|5917.79|5920.49|5920.49|5921.89|5921.89|5917.79|5917.79|0
1656668400000|2022-07-01 09:40:00|5920.17|5920.17|5927.01|5927.01|5927.15|5927.15|5920.17|5920.17|0
1656668700000|2022-07-01 09:45:00|5926.69|5926.69|5920.98|5920.98|5926.69|5926.69|5920.53|5920.53|0
1656669000000|2022-07-01 09:50:00|5921.26|5921.26|5920.57|5920.57|5922.8|5922.8|5917.3|5917.3|0
1656669300000|2022-07-01 09:55:00|5920.85|5920.85|5922.63|5922.63|5926.04|5926.04|5920.85|5920.85|0
1656669600000|2022-07-01 10:00:00|5922.82|5922.82|5917.74|5917.74|5923.96|5923.96|5917.74|5917.74|0
1656669900000|2022-07-01 10:05:00|5917.38|5917.38|5905.98|5905.98|5917.77|5917.77|5905.49|5905.49|0
1656670200000|2022-07-01 10:10:00|5905.66|5905.66|5907.97|5907.97|5908.93|5908.93|5904.38|5904.38|0
1656670500000|2022-07-01 10:15:00|5908.36|5908.36|5915.17|5915.17|5915.17|5915.17|5908.36|5908.36|0
1656670800000|2022-07-01 10:20:00|5914.85|5914.85|5912.46|5912.46|5914.85|5914.85|5912.46|5912.46|0
1656671100000|2022-07-01 10:25:00|5912.74|5912.74|5910.27|5910.27|5913.14|5913.14|5908.56|5908.56|0
1656671400000|2022-07-01 10:30:00|5910.08|5910.08|5900.18|5900.18|5911.97|5911.97|5900.18|5900.18|0
1656671700000|2022-07-01 10:35:00|5899.82|5899.82|5890.93|5890.93|5900.11|5900.11|5890.93|5890.93|0
1656672000000|2022-07-01 10:40:00|5890.29|5890.29|5879.55|5879.55|5890.29|5890.29|5879.55|5879.55|0
1656672300000|2022-07-01 10:45:00|5880.27|5880.27|5872.8|5872.8|5880.98|5880.98|5869.95|5869.95|0
1656672600000|2022-07-01 10:50:00|5872.99|5872.99|5861.16|5861.16|5875.06|5875.06|5860.95|5860.95|0
1656672900000|2022-07-01 10:55:00|5860.2|5860.2|5855.73|5855.73|5860.2|5860.2|5855.17|5855.17|0
1656673200000|2022-07-01 11:00:00|5855.07|5855.07|5856.02|5856.02|5856.54|5856.54|5851.15|5851.15|0
1656673500000|2022-07-01 11:05:00|5856.34|5856.34|5850.79|5850.79|5856.34|5856.34|5850.43|5850.43|0
1656673800000|2022-07-01 11:10:00|5851.94|5851.94|5857.59|5857.59|5857.59|5857.59|5851.94|5851.94|0
1656674100000|2022-07-01 11:15:00|5857.27|5857.27|5855.48|5855.48|5858.98|5858.98|5852.64|5852.64|0
1656674400000|2022-07-01 11:20:00|5856.48|5856.48|5856.68|5856.68|5857.05|5857.05|5855.4|5855.4|0
1656674700000|2022-07-01 11:25:00|5857.45|5857.45|5860.92|5860.92|5862.55|5862.55|5855.04|5855.04|0
1656675000000|2022-07-01 11:30:00|5860.6|5860.6|5857.03|5857.03|5863.11|5863.11|5856.12|5856.12|0
1656675300000|2022-07-01 11:35:00|5857.4|5857.4|5861.21|5861.21|5862.57|5862.57|5857.08|5857.08|0
1656675600000|2022-07-01 11:40:00|5860.44|5860.44|5858.16|5858.16|5860.44|5860.44|5858.16|5858.16|0
1656675900000|2022-07-01 11:45:00|5857.77|5857.77|5848.89|5848.89|5861.03|5861.03|5848.89|5848.89|0
1656676200000|2022-07-01 11:50:00|5849.21|5849.21|5847.45|5847.45|5849.3|5849.3|5846.51|5846.51|0
1656676500000|2022-07-01 11:55:00|5846.68|5846.68|5848.2|5848.2|5848.2|5848.2|5845.35|5845.35|0
1656676800000|2022-07-01 12:00:00|5848.58|5848.58|5859.65|5859.65|5859.65|5859.65|5847.11|5847.11|0
1656677100000|2022-07-01 12:05:00|5859.46|5859.46|5860.49|5860.49|5861.89|5861.89|5859.27|5859.27|0
1656677400000|2022-07-01 12:10:00|5859.33|5859.33|5856.08|5856.08|5859.33|5859.33|5855.71|5855.71|0
1656677700000|2022-07-01 12:15:00|5855.76|5855.76|5850.97|5850.97|5855.76|5855.76|5850.73|5850.73|0
1656678000000|2022-07-01 12:20:00|5851.29|5851.29|5855.79|5855.79|5856.95|5856.95|5850.97|5850.97|0
1656678300000|2022-07-01 12:25:00|5855.47|5855.47|5859.02|5859.02|5861.41|5861.41|5855.47|5855.47|0
1656678600000|2022-07-01 12:30:00|5858.7|5858.7|5861.07|5861.07|5861.07|5861.07|5855.4|5855.4|0
1656678900000|2022-07-01 12:35:00|5862.02|5862.02|5867.94|5867.94|5867.94|5867.94|5861.02|5861.02|0
1656679200000|2022-07-01 12:40:00|5868.26|5868.26|5870.97|5870.97|5871.87|5871.87|5868.26|5868.26|0
1656679500000|2022-07-01 12:45:00|5871.29|5871.29|5871.27|5871.27|5872.23|5872.23|5867.82|5867.82|0
1656679800000|2022-07-01 12:50:00|5870.92|5870.92|5874.17|5874.17|5874.91|5874.91|5868.62|5868.62|0
1656680100000|2022-07-01 12:55:00|5874.94|5874.94|5882.26|5882.26|5882.92|5882.92|5874.88|5874.88|0
1656680400000|2022-07-01 13:00:00|5882.45|5882.45|5888.11|5888.11|5893.54|5893.54|5880.89|5880.89|0
1656680700000|2022-07-01 13:05:00|5888.43|5888.43|5881.14|5881.14|5888.43|5888.43|5881.14|5881.14|0
1656681000000|2022-07-01 13:10:00|5880.82|5880.82|5881.91|5881.91|5882.21|5882.21|5880.05|5880.05|0
1656681300000|2022-07-01 13:15:00|5882.19|5882.19|5885.15|5885.15|5886.92|5886.92|5881.26|5881.26|0
1656681600000|2022-07-01 13:20:00|5885.47|5885.47|5886.47|5886.47|5889.3|5889.3|5885.47|5885.47|0
1656681900000|2022-07-01 13:25:00|5886.11|5886.11|5888.03|5888.03|5888.03|5888.03|5883.93|5883.93|0
1656682200000|2022-07-01 13:30:00|5888.22|5888.22|5892.88|5892.88|5901.3|5901.3|5888.22|5888.22|0
1656682500000|2022-07-01 13:35:00|5892.38|5892.38|5902.62|5902.62|5903.3|5903.3|5884.36|5884.36|0
1656682800000|2022-07-01 13:40:00|5903.12|5903.12|5920.09|5920.09|5921.47|5921.47|5903.12|5903.12|0
1656683100000|2022-07-01 13:45:00|5919.9|5919.9|5934.4|5934.4|5936.75|5936.75|5919.19|5919.19|0
1656683400000|2022-07-01 13:50:00|5933.76|5933.76|5941.47|5941.47|5944.93|5944.93|5932.33|5932.33|0
1656683700000|2022-07-01 13:55:00|5941.08|5941.08|5947.34|5947.34|5950.19|5950.19|5940.58|5940.58|0
1656684000000|2022-07-01 14:00:00|5948.11|5948.11|5920.64|5920.64|5952.77|5952.77|5920.18|5920.18|0
1656684300000|2022-07-01 14:05:00|5920|5920|5921.27|5921.27|5926.06|5926.06|5919.13|5919.13|0
1656684600000|2022-07-01 14:10:00|5922.04|5922.04|5904.93|5904.93|5924.37|5924.37|5902.56|5902.56|0
1656684900000|2022-07-01 14:15:00|5904.58|5904.58|5895.91|5895.91|5911.38|5911.38|5894.87|5894.87|0
1656685200000|2022-07-01 14:20:00|5895.41|5895.41|5888.62|5888.62|5897.61|5897.61|5888.62|5888.62|0
1656685500000|2022-07-01 14:25:00|5887.63|5887.63|5883.54|5883.54|5887.63|5887.63|5876.41|5876.41|0
1656685800000|2022-07-01 14:30:00|5882.91|5882.91|5880.7|5880.7|5884.49|5884.49|5877.85|5877.85|0
1656686100000|2022-07-01 14:35:00|5881.2|5881.2|5869.55|5869.55|5881.2|5881.2|5868.69|5868.69|0
1656686400000|2022-07-01 14:40:00|5869.24|5869.24|5868.05|5868.05|5871.11|5871.11|5865.94|5865.94|0
1656686700000|2022-07-01 14:45:00|5868.24|5868.24|5872.48|5872.48|5874.24|5874.24|5866.73|5866.73|0
1656687000000|2022-07-01 14:50:00|5871.84|5871.84|5868.73|5868.73|5872.12|5872.12|5861.12|5861.12|0
1656687300000|2022-07-01 14:55:00|5869.11|5869.11|5879.09|5879.09|5883.83|5883.83|5868.76|5868.76|0
1656687600000|2022-07-01 15:00:00|5878.73|5878.73|5876.33|5876.33|5878.73|5878.73|5872.68|5872.68|0
1656687900000|2022-07-01 15:05:00|5876.01|5876.01|5883.01|5883.01|5884.37|5884.37|5875.53|5875.53|0
1656688200000|2022-07-01 15:10:00|5883.33|5883.33|5884.31|5884.31|5886.57|5886.57|5882.54|5882.54|0
1656688500000|2022-07-01 15:15:00|5884.63|5884.63|5881.98|5881.98|5888.3|5888.3|5881.98|5881.98|0
1656688800000|2022-07-01 15:20:00|5882.17|5882.17|5871.86|5871.86|5882.17|5882.17|5869.52|5869.52|0
1656689100000|2022-07-01 15:25:00|5872.25|5872.25|5854.57|5854.57|5872.25|5872.25|5854.57|5854.57|0
1656918900000|2022-07-04 07:15:00|5943.05|5943.05|5954.4|5954.4|5955.48|5955.48|5943.05|5943.05|0
1656919200000|2022-07-04 07:20:00|5953.64|5953.64|5953.29|5953.29|5956.09|5956.09|5952.22|5952.22|0
1656919500000|2022-07-04 07:25:00|5952.65|5952.65|5955.57|5955.57|5957.04|5957.04|5945.64|5945.64|0
1656919800000|2022-07-04 07:30:00|5955|5955|5942.22|5942.22|5955.5|5955.5|5942.22|5942.22|0
1656920100000|2022-07-04 07:35:00|5941.22|5941.22|5940.95|5940.95|5944.7|5944.7|5935.55|5935.55|0
1656920400000|2022-07-04 07:40:00|5939.99|5939.99|5935.76|5935.76|5943.28|5943.28|5934.37|5934.37|0
1656920700000|2022-07-04 07:45:00|5936.12|5936.12|5930.16|5930.16|5936.12|5936.12|5930.16|5930.16|0
1656921000000|2022-07-04 07:50:00|5931.31|5931.31|5933.38|5933.38|5933.38|5933.38|5929.8|5929.8|0
1656921300000|2022-07-04 07:55:00|5934.1|5934.1|5935.5|5935.5|5936.77|5936.77|5933.44|5933.44|0
1656921600000|2022-07-04 08:00:00|5934.73|5934.73|5941.46|5941.46|5941.46|5941.46|5933.13|5933.13|0
1656921900000|2022-07-04 08:05:00|5940.31|5940.31|5947.41|5947.41|5947.41|5947.41|5938.13|5938.13|0
1656922200000|2022-07-04 08:10:00|5949.09|5949.09|5946.16|5946.16|5950.31|5950.31|5943.56|5943.56|0
1656922500000|2022-07-04 08:15:00|5945.88|5945.88|5946.48|5946.48|5947.29|5947.29|5944.88|5944.88|0
1656922800000|2022-07-04 08:20:00|5945.78|5945.78|5935.63|5935.63|5945.78|5945.78|5934.02|5934.02|0
1656923100000|2022-07-04 08:25:00|5934.92|5934.92|5941.37|5941.37|5941.37|5941.37|5934.64|5934.64|0
1656923400000|2022-07-04 08:30:00|5940.73|5940.73|5937.62|5937.62|5941.43|5941.43|5937.58|5937.58|0
1656923700000|2022-07-04 08:35:00|5937.3|5937.3|5934.22|5934.22|5938.22|5938.22|5934.22|5934.22|0
1656924000000|2022-07-04 08:40:00|5933.86|5933.86|5927.21|5927.21|5933.86|5933.86|5927.21|5927.21|0
1656924300000|2022-07-04 08:45:00|5927.57|5927.57|5927.91|5927.91|5928.73|5928.73|5922.25|5922.25|0
1656924600000|2022-07-04 08:50:00|5929.81|5929.81|5932.33|5932.33|5932.71|5932.71|5927.02|5927.02|0
1656924900000|2022-07-04 08:55:00|5932.97|5932.97|5937.38|5937.38|5937.66|5937.66|5932.97|5932.97|0
1656925200000|2022-07-04 09:00:00|5936.74|5936.74|5934.88|5934.88|5937.79|5937.79|5934.25|5934.25|0
1656925500000|2022-07-04 09:05:00|5934.57|5934.57|5931.38|5931.38|5934.57|5934.57|5928.82|5928.82|0
1656925800000|2022-07-04 09:10:00|5932.1|5932.1|5935.75|5935.75|5935.75|5935.75|5931.78|5931.78|0
1656926100000|2022-07-04 09:15:00|5934.98|5934.98|5930.71|5930.71|5934.98|5934.98|5930.52|5930.52|0
1656926400000|2022-07-04 09:20:00|5931.03|5931.03|5935.45|5935.45|5936.41|5936.41|5931.03|5931.03|0
1656926700000|2022-07-04 09:25:00|5936.59|5936.59|5938.26|5938.26|5938.26|5938.26|5935.62|5935.62|0
1656927000000|2022-07-04 09:30:00|5938.58|5938.58|5942.21|5942.21|5947.8|5947.8|5936.08|5936.08|0
1656927300000|2022-07-04 09:35:00|5942.53|5942.53|5948.35|5948.35|5948.85|5948.85|5942.53|5942.53|0
1656927600000|2022-07-04 09:40:00|5947.71|5947.71|5945.32|5945.32|5948.31|5948.31|5945.32|5945.32|0
1656927900000|2022-07-04 09:45:00|5945.82|5945.82|5951.07|5951.07|5952.07|5952.07|5945.82|5945.82|0
1656928200000|2022-07-04 09:50:00|5951.39|5951.39|5956.58|5956.58|5959.62|5959.62|5951.39|5951.39|0
1656928500000|2022-07-04 09:55:00|5955.86|5955.86|5952.44|5952.44|5956.07|5956.07|5952.08|5952.08|0
1656928800000|2022-07-04 10:00:00|5953.15|5953.15|5941.12|5941.12|5953.51|5953.51|5940.8|5940.8|0
1656929100000|2022-07-04 10:05:00|5941.76|5941.76|5937.76|5937.76|5942.11|5942.11|5937.44|5937.44|0
1656929400000|2022-07-04 10:10:00|5938.04|5938.04|5946.29|5946.29|5948.01|5948.01|5938.04|5938.04|0
1656929700000|2022-07-04 10:15:00|5946.65|5946.65|5945.75|5945.75|5946.65|5946.65|5944.6|5944.6|0
1656930000000|2022-07-04 10:20:00|5945.56|5945.56|5944.28|5944.28|5945.56|5945.56|5942.68|5942.68|0
1656930300000|2022-07-04 10:25:00|5944.6|5944.6|5949.92|5949.92|5950.24|5950.24|5944.6|5944.6|0
1656930600000|2022-07-04 10:30:00|5949.5|5949.5|5955.46|5955.46|5955.46|5955.46|5949.18|5949.18|0
1656930900000|2022-07-04 10:35:00|5955.14|5955.14|5953.89|5953.89|5957.35|5957.35|5953.89|5953.89|0
1656931200000|2022-07-04 10:40:00|5955.38|5955.38|5955.46|5955.46|5955.46|5955.46|5953.46|5953.46|0
1656931500000|2022-07-04 10:45:00|5955.14|5955.14|5952.42|5952.42|5955.14|5955.14|5952.42|5952.42|0
1656931800000|2022-07-04 10:50:00|5951.93|5951.93|5951.88|5951.88|5952.92|5952.92|5951.52|5951.52|0
1656932100000|2022-07-04 10:55:00|5951.52|5951.52|5951.96|5951.96|5952.44|5952.44|5951.28|5951.28|0
1656932400000|2022-07-04 11:00:00|5952.28|5952.28|5954.81|5954.81|5954.85|5954.85|5952.28|5952.28|0
1656932700000|2022-07-04 11:05:00|5953.82|5953.82|5954.2|5954.2|5954.31|5954.31|5953.5|5953.5|0
1656933000000|2022-07-04 11:10:00|5953.85|5953.85|5951.72|5951.72|5953.85|5953.85|5951.3|5951.3|0
1656933300000|2022-07-04 11:15:00|5951.35|5951.35|5946.77|5946.77|5951.35|5951.35|5946.19|5946.19|0
1656933600000|2022-07-04 11:20:00|5946.13|5946.13|5946.45|5946.45|5946.45|5946.45|5946.06|5946.06|0
1656933900000|2022-07-04 11:25:00|5946.17|5946.17|5942.58|5942.58|5946.55|5946.55|5942.15|5942.15|0
1656934200000|2022-07-04 11:30:00|5943.58|5943.58|5944.94|5944.94|5944.94|5944.94|5943.08|5943.08|0
1656934500000|2022-07-04 11:35:00|5945.26|5945.26|5946.48|5946.48|5948.53|5948.53|5944.52|5944.52|0
1656934800000|2022-07-04 11:40:00|5946.97|5946.97|5947.09|5947.09|5948.5|5948.5|5946.24|5946.24|0
1656935100000|2022-07-04 11:45:00|5946.59|5946.59|5941.06|5941.06|5947.09|5947.09|5941.06|5941.06|0
1656935400000|2022-07-04 11:50:00|5941.25|5941.25|5940.39|5940.39|5941.89|5941.89|5938.79|5938.79|0
1656935700000|2022-07-04 11:55:00|5940.67|5940.67|5947.77|5947.77|5949.47|5949.47|5939.67|5939.67|0
1656936000000|2022-07-04 12:00:00|5946.85|5946.85|5945.48|5945.48|5946.85|5946.85|5944.58|5944.58|0
1656936300000|2022-07-04 12:05:00|5945.98|5945.98|5947.71|5947.71|5948.72|5948.72|5945.66|5945.66|0
1656936600000|2022-07-04 12:10:00|5948.43|5948.43|5944.52|5944.52|5948.43|5948.43|5944.52|5944.52|0
1656936900000|2022-07-04 12:15:00|5944.71|5944.71|5943.72|5943.72|5945.78|5945.78|5943.36|5943.36|0
1656937200000|2022-07-04 12:20:00|5943.44|5943.44|5943.21|5943.21|5943.92|5943.92|5942.01|5942.01|0
1656937500000|2022-07-04 12:25:00|5942.89|5942.89|5939.24|5939.24|5942.89|5942.89|5938.34|5938.34|0
1656937800000|2022-07-04 12:30:00|5939.43|5939.43|5939.4|5939.4|5939.86|5939.86|5938.35|5938.35|0
1656938100000|2022-07-04 12:35:00|5940.47|5940.47|5934.56|5934.56|5940.47|5940.47|5933.88|5933.88|0
1656938400000|2022-07-04 12:40:00|5935.06|5935.06|5936.11|5936.11|5936.11|5936.11|5935.06|5935.06|0
1656938700000|2022-07-04 12:45:00|5938.04|5938.04|5939.23|5939.23|5940.32|5940.32|5938.04|5938.04|0
1656939000000|2022-07-04 12:50:00|5939.95|5939.95|5941.18|5941.18|5941.99|5941.99|5939.95|5939.95|0
1656939300000|2022-07-04 12:55:00|5940.86|5940.86|5937.91|5937.91|5940.86|5940.86|5937.91|5937.91|0
1656939600000|2022-07-04 13:00:00|5936.41|5936.41|5937.14|5937.14|5937.38|5937.38|5933.52|5933.52|0
1656939900000|2022-07-04 13:05:00|5937.46|5937.46|5939.75|5939.75|5939.75|5939.75|5936.81|5936.81|0
1656940200000|2022-07-04 13:10:00|5940.9|5940.9|5942.84|5942.84|5943.23|5943.23|5940.9|5940.9|0
1656940500000|2022-07-04 13:15:00|5942.48|5942.48|5942.46|5942.46|5945.04|5945.04|5942.1|5942.1|0
1656940800000|2022-07-04 13:20:00|5942.65|5942.65|5939.85|5939.85|5943.5|5943.5|5939.85|5939.85|0
1656941100000|2022-07-04 13:25:00|5939.53|5939.53|5937.53|5937.53|5940.05|5940.05|5937.17|5937.17|0
1656941400000|2022-07-04 13:30:00|5937.21|5937.21|5929.71|5929.71|5937.21|5937.21|5928.26|5928.26|0
1656941700000|2022-07-04 13:35:00|5929.99|5929.99|5933.14|5933.14|5933.14|5933.14|5929.99|5929.99|0
1656942000000|2022-07-04 13:40:00|5933.86|5933.86|5930.42|5930.42|5934.73|5934.73|5924.59|5924.59|0
1656942300000|2022-07-04 13:45:00|5930.92|5930.92|5932.57|5932.57|5935.77|5935.77|5930.92|5930.92|0
1656942600000|2022-07-04 13:50:00|5932.93|5932.93|5932.73|5932.73|5933.65|5933.65|5931.45|5931.45|0
1656942900000|2022-07-04 13:55:00|5932.37|5932.37|5933.58|5933.58|5934.98|5934.98|5928.91|5928.91|0
1656943200000|2022-07-04 14:00:00|5932|5932|5924.64|5924.64|5933.76|5933.76|5920.17|5920.17|0
1656943500000|2022-07-04 14:05:00|5925|5925|5919.95|5919.95|5925|5925|5918.05|5918.05|0
1656943800000|2022-07-04 14:10:00|5920.31|5920.31|5919.32|5919.32|5923.98|5923.98|5919.32|5919.32|0
1656944100000|2022-07-04 14:15:00|5919.51|5919.51|5920.08|5920.08|5920.67|5920.67|5917.03|5917.03|0
1656944400000|2022-07-04 14:20:00|5921.16|5921.16|5919.2|5919.2|5921.26|5921.26|5919.2|5919.2|0
1656944700000|2022-07-04 14:25:00|5918.88|5918.88|5922.63|5922.63|5922.63|5922.63|5917.99|5917.99|0
1656945000000|2022-07-04 14:30:00|5922.31|5922.31|5925.15|5925.15|5925.15|5925.15|5921.82|5921.82|0
1656945300000|2022-07-04 14:35:00|5924.83|5924.83|5915.9|5915.9|5924.83|5924.83|5913.61|5913.61|0
1656945600000|2022-07-04 14:40:00|5915.58|5915.58|5918.7|5918.7|5918.7|5918.7|5914.2|5914.2|0
1656945900000|2022-07-04 14:45:00|5919.06|5919.06|5925.25|5925.25|5925.25|5925.25|5919.06|5919.06|0
1656946200000|2022-07-04 14:50:00|5925.57|5925.57|5931.85|5931.85|5933.03|5933.03|5925.57|5925.57|0
1656946500000|2022-07-04 14:55:00|5932.35|5932.35|5930.29|5930.29|5933.38|5933.38|5929.93|5929.93|0
1656946800000|2022-07-04 15:00:00|5929.79|5929.79|5925.77|5925.77|5929.79|5929.79|5925.77|5925.77|0
1656947100000|2022-07-04 15:05:00|5926.16|5926.16|5926.8|5926.8|5927.12|5927.12|5922.67|5922.67|0
1656947400000|2022-07-04 15:10:00|5927.3|5927.3|5928.03|5928.03|5930.71|5930.71|5927.3|5927.3|0
1656947700000|2022-07-04 15:15:00|5927.53|5927.53|5921.49|5921.49|5927.53|5927.53|5916.74|5916.74|0
1656948000000|2022-07-04 15:20:00|5921.64|5921.64|5919.8|5919.8|5923.44|5923.44|5919.8|5919.8|0
1656948300000|2022-07-04 15:25:00|5919.52|5919.52|5922.4|5922.4|5923.53|5923.53|5917.35|5917.35|0
1657005300000|2022-07-05 07:15:00|5957.85|5957.85|5960.58|5960.58|5963.52|5963.52|5956.4|5956.4|0
1657005600000|2022-07-05 07:20:00|5960.26|5960.26|5946.43|5946.43|5960.26|5960.26|5946.05|5946.05|0
1657005900000|2022-07-05 07:25:00|5946.62|5946.62|5945.78|5945.78|5951.19|5951.19|5944.47|5944.47|0
1657006200000|2022-07-05 07:30:00|5945.14|5945.14|5942.97|5942.97|5945.49|5945.49|5940.96|5940.96|0
1657006500000|2022-07-05 07:35:00|5944.24|5944.24|5934.61|5934.61|5944.47|5944.47|5934.61|5934.61|0
1657006800000|2022-07-05 07:40:00|5935.25|5935.25|5934.16|5934.16|5935.69|5935.69|5928.83|5928.83|0
1657007100000|2022-07-05 07:45:00|5934.66|5934.66|5939.35|5939.35|5939.35|5939.35|5934.66|5934.66|0
1657007400000|2022-07-05 07:50:00|5939.03|5939.03|5941.19|5941.19|5941.19|5941.19|5936.52|5936.52|0
1657007700000|2022-07-05 07:55:00|5942.13|5942.13|5938.5|5938.5|5945.08|5945.08|5937.78|5937.78|0
1657008000000|2022-07-05 08:00:00|5938.22|5938.22|5928.42|5928.42|5938.22|5938.22|5928.42|5928.42|0
1657008300000|2022-07-05 08:05:00|5926.99|5926.99|5905.06|5905.06|5926.99|5926.99|5904.42|5904.42|0
1657008600000|2022-07-05 08:10:00|5904.3|5904.3|5894.16|5894.16|5904.3|5904.3|5893.88|5893.88|0
1657008900000|2022-07-05 08:15:00|5893.52|5893.52|5891.07|5891.07|5893.72|5893.72|5886.09|5886.09|0
1657009200000|2022-07-05 08:20:00|5891.46|5891.46|5879.21|5879.21|5892.22|5892.22|5879.21|5879.21|0
1657009500000|2022-07-05 08:25:00|5879.92|5879.92|5868.29|5868.29|5880.64|5880.64|5868.29|5868.29|0
1657009800000|2022-07-05 08:30:00|5867.55|5867.55|5871.95|5871.95|5874.75|5874.75|5862.34|5862.34|0
1657010100000|2022-07-05 08:35:00|5871.11|5871.11|5854.08|5854.08|5871.11|5871.11|5853.52|5853.52|0
1657010400000|2022-07-05 08:40:00|5853.76|5853.76|5852.96|5852.96|5854.96|5854.96|5851.23|5851.23|0
1657010700000|2022-07-05 08:45:00|5852.57|5852.57|5837.67|5837.67|5853.37|5853.37|5837.67|5837.67|0
1657011000000|2022-07-05 08:50:00|5838.06|5838.06|5832.68|5832.68|5838.72|5838.72|5831.54|5831.54|0
1657011300000|2022-07-05 08:55:00|5834.27|5834.27|5825.17|5825.17|5834.27|5834.27|5824.05|5824.05|0
1657011600000|2022-07-05 09:00:00|5825.56|5825.56|5834.05|5834.05|5835.21|5835.21|5824.78|5824.78|0
1657011900000|2022-07-05 09:05:00|5835.05|5835.05|5828.45|5828.45|5840|5840|5828.09|5828.09|0
1657012200000|2022-07-05 09:10:00|5828.28|5828.28|5833.66|5833.66|5833.72|5833.72|5825.65|5825.65|0
1657012500000|2022-07-05 09:15:00|5833.02|5833.02|5837.55|5837.55|5842.09|5842.09|5833.02|5833.02|0
1657012800000|2022-07-05 09:20:00|5837.19|5837.19|5834.94|5834.94|5837.19|5837.19|5834.58|5834.58|0
1657013100000|2022-07-05 09:25:00|5834.58|5834.58|5830.99|5830.99|5835.94|5835.94|5830.42|5830.42|0
1657013400000|2022-07-05 09:30:00|5830.64|5830.64|5806.93|5806.93|5830.64|5830.64|5806.17|5806.17|0
1657013700000|2022-07-05 09:35:00|5807.25|5807.25|5814.94|5814.94|5814.94|5814.94|5807.25|5807.25|0
1657014000000|2022-07-05 09:40:00|5815.32|5815.32|5813.81|5813.81|5818.83|5818.83|5812.84|5812.84|0
1657014300000|2022-07-05 09:45:00|5813.49|5813.49|5797.94|5797.94|5813.49|5813.49|5797.56|5797.56|0
1657014600000|2022-07-05 09:50:00|5798.33|5798.33|5803.34|5803.34|5805.01|5805.01|5798.33|5798.33|0
1657014900000|2022-07-05 09:55:00|5804.88|5804.88|5814.51|5814.51|5815.44|5815.44|5804.88|5804.88|0
1657015200000|2022-07-05 10:00:00|5814.7|5814.7|5809.99|5809.99|5814.7|5814.7|5808.35|5808.35|0
1657015500000|2022-07-05 10:05:00|5809.49|5809.49|5808.53|5808.53|5810.91|5810.91|5805|5805|0
1657015800000|2022-07-05 10:10:00|5808.15|5808.15|5813.65|5813.65|5814.96|5814.96|5807.72|5807.72|0
1657016100000|2022-07-05 10:15:00|5813.01|5813.01|5809.56|5809.56|5813.29|5813.29|5808.43|5808.43|0
1657016400000|2022-07-05 10:20:00|5810.27|5810.27|5811.79|5811.79|5814.76|5814.76|5810.22|5810.22|0
1657016700000|2022-07-05 10:25:00|5812.11|5812.11|5810.74|5810.74|5812.75|5812.75|5809.97|5809.97|0
1657017000000|2022-07-05 10:30:00|5811.74|5811.74|5817.2|5817.2|5817.2|5817.2|5811.74|5811.74|0
1657017300000|2022-07-05 10:35:00|5818.6|5818.6|5820.78|5820.78|5820.78|5820.78|5815.89|5815.89|0
1657017600000|2022-07-05 10:40:00|5820.01|5820.01|5811.8|5811.8|5820.01|5820.01|5811.41|5811.41|0
1657017900000|2022-07-05 10:45:00|5810.3|5810.3|5805.21|5805.21|5810.3|5810.3|5805.21|5805.21|0
1657018200000|2022-07-05 10:50:00|5806.11|5806.11|5810.77|5810.77|5812.48|5812.48|5805.75|5805.75|0
1657018500000|2022-07-05 10:55:00|5810.41|5810.41|5803.82|5803.82|5810.41|5810.41|5803.33|5803.33|0
1657018800000|2022-07-05 11:00:00|5804.32|5804.32|5806.31|5806.31|5808.91|5808.91|5804.32|5804.32|0
1657019100000|2022-07-05 11:05:00|5806.59|5806.59|5809.66|5809.66|5810.17|5810.17|5804.42|5804.42|0
1657019400000|2022-07-05 11:10:00|5809.98|5809.98|5810.75|5810.75|5818|5818|5809.98|5809.98|0
1657019700000|2022-07-05 11:15:00|5810.56|5810.56|5804.18|5804.18|5810.56|5810.56|5802.66|5802.66|0
1657020000000|2022-07-05 11:20:00|5804.81|5804.81|5804.56|5804.56|5805.6|5805.6|5803.69|5803.69|0
1657020300000|2022-07-05 11:25:00|5804.95|5804.95|5811.58|5811.58|5811.58|5811.58|5804.95|5804.95|0
1657020600000|2022-07-05 11:30:00|5812.3|5812.3|5810.23|5810.23|5812.58|5812.58|5810.18|5810.18|0
1657020900000|2022-07-05 11:35:00|5809.51|5809.51|5809.81|5809.81|5813.45|5813.45|5809.51|5809.51|0
1657021200000|2022-07-05 11:40:00|5809.53|5809.53|5807.36|5807.36|5810.11|5810.11|5807.36|5807.36|0
1657021500000|2022-07-05 11:45:00|5807.86|5807.86|5800.73|5800.73|5809.25|5809.25|5800.12|5800.12|0
1657021800000|2022-07-05 11:50:00|5800.45|5800.45|5795.4|5795.4|5801.59|5801.59|5795.4|5795.4|0
1657022100000|2022-07-05 11:55:00|5794.84|5794.84|5780.66|5780.66|5794.84|5794.84|5778.93|5778.93|0
1657022400000|2022-07-05 12:00:00|5780.85|5780.85|5759.38|5759.38|5781.13|5781.13|5759.38|5759.38|0
1657022700000|2022-07-05 12:05:00|5760.54|5760.54|5746.06|5746.06|5760.54|5760.54|5746.06|5746.06|0
1657023000000|2022-07-05 12:10:00|5745.42|5745.42|5738.09|5738.09|5746.36|5746.36|5736.31|5736.31|0
1657023300000|2022-07-05 12:15:00|5737.73|5737.73|5734.75|5734.75|5737.92|5737.92|5729.6|5729.6|0
1657023600000|2022-07-05 12:20:00|5735.1|5735.1|5748.19|5748.19|5748.51|5748.51|5734.82|5734.82|0
1657023900000|2022-07-05 12:25:00|5748.47|5748.47|5754.3|5754.3|5758.85|5758.85|5748.47|5748.47|0
1657024200000|2022-07-05 12:30:00|5753.94|5753.94|5746.38|5746.38|5753.94|5753.94|5743.49|5743.49|0
1657024500000|2022-07-05 12:35:00|5745.74|5745.74|5754.3|5754.3|5754.8|5754.8|5741.34|5741.34|0
1657024800000|2022-07-05 12:40:00|5754.11|5754.11|5761.78|5761.78|5761.78|5761.78|5751.11|5751.11|0
1657025100000|2022-07-05 12:45:00|5762.93|5762.93|5757.13|5757.13|5763.12|5763.12|5757.13|5757.13|0
1657025400000|2022-07-05 12:50:00|5758.13|5758.13|5756.59|5756.59|5759.99|5759.99|5756.59|5756.59|0
1657025700000|2022-07-05 12:55:00|5757.31|5757.31|5754.85|5754.85|5757.31|5757.31|5753.22|5753.22|0
1657026000000|2022-07-05 13:00:00|5754.66|5754.66|5751.89|5751.89|5759.4|5759.4|5751.89|5751.89|0
1657026300000|2022-07-05 13:05:00|5752.08|5752.08|5743.81|5743.81|5754.61|5754.61|5743.81|5743.81|0
1657026600000|2022-07-05 13:10:00|5744.13|5744.13|5746.39|5746.39|5747.07|5747.07|5743.45|5743.45|0
1657026900000|2022-07-05 13:15:00|5746.03|5746.03|5745.05|5745.05|5752.21|5752.21|5745.05|5745.05|0
1657027200000|2022-07-05 13:20:00|5745.37|5745.37|5745.8|5745.8|5747.71|5747.71|5744.05|5744.05|0
1657027500000|2022-07-05 13:25:00|5745.45|5745.45|5746.38|5746.38|5746.7|5746.7|5739.66|5739.66|0
1657027800000|2022-07-05 13:30:00|5747.1|5747.1|5747.92|5747.92|5752.75|5752.75|5729.96|5729.96|0
1657028100000|2022-07-05 13:35:00|5746.96|5746.96|5740.34|5740.34|5747.44|5747.44|5740.34|5740.34|0
1657028400000|2022-07-05 13:40:00|5739.62|5739.62|5737.87|5737.87|5747.44|5747.44|5736.35|5736.35|0
1657028700000|2022-07-05 13:45:00|5736.37|5736.37|5747.05|5747.05|5753.05|5753.05|5732.77|5732.77|0
1657029000000|2022-07-05 13:50:00|5747.76|5747.76|5731.36|5731.36|5749.09|5749.09|5730.09|5730.09|0
1657029300000|2022-07-05 13:55:00|5732|5732|5737|5737|5738|5738|5723.99|5723.99|0
1657029600000|2022-07-05 14:00:00|5736.36|5736.36|5738.16|5738.16|5752.89|5752.89|5734.08|5734.08|0
1657029900000|2022-07-05 14:05:00|5738.35|5738.35|5739.7|5739.7|5741.13|5741.13|5732.17|5732.17|0
1657030200000|2022-07-05 14:10:00|5739.38|5739.38|5756.51|5756.51|5756.51|5756.51|5738.74|5738.74|0
1657030500000|2022-07-05 14:15:00|5755.59|5755.59|5745.69|5745.69|5755.59|5755.59|5744.91|5744.91|0
1657030800000|2022-07-05 14:20:00|5744.94|5744.94|5752.21|5752.21|5754.46|5754.46|5744.75|5744.75|0
1657031100000|2022-07-05 14:25:00|5751.93|5751.93|5748.45|5748.45|5751.93|5751.93|5742.06|5742.06|0
1657031400000|2022-07-05 14:30:00|5748.77|5748.77|5752.47|5752.47|5758.52|5758.52|5743.56|5743.56|0
1657031700000|2022-07-05 14:35:00|5751.83|5751.83|5765.57|5765.57|5766.74|5766.74|5751.45|5751.45|0
1657032000000|2022-07-05 14:40:00|5765.75|5765.75|5753.66|5753.66|5765.94|5765.94|5753.66|5753.66|0
1657032300000|2022-07-05 14:45:00|5753.02|5753.02|5746.44|5746.44|5753.52|5753.52|5740.14|5740.14|0
1657032600000|2022-07-05 14:50:00|5745.75|5745.75|5741.53|5741.53|5745.75|5745.75|5739.84|5739.84|0
1657032900000|2022-07-05 14:55:00|5741.8|5741.8|5744.58|5744.58|5747.23|5747.23|5741.55|5741.55|0
1657033200000|2022-07-05 15:00:00|5744.94|5744.94|5737.23|5737.23|5746.73|5746.73|5729.69|5729.69|0
1657033500000|2022-07-05 15:05:00|5737.73|5737.73|5742.46|5742.46|5742.46|5742.46|5731.59|5731.59|0
1657033800000|2022-07-05 15:10:00|5742.11|5742.11|5743.45|5743.45|5743.45|5743.45|5738.91|5738.91|0
1657034100000|2022-07-05 15:15:00|5743.95|5743.95|5743.35|5743.35|5746.45|5746.45|5742.45|5742.45|0
1657034400000|2022-07-05 15:20:00|5743.67|5743.67|5734.35|5734.35|5747.35|5747.35|5734.03|5734.03|0
1657034700000|2022-07-05 15:25:00|5734.67|5734.67|5730.96|5730.96|5737.77|5737.77|5730.84|5730.84|0
1657091700000|2022-07-06 07:15:00|5834.04|5834.04|5838.37|5838.37|5838.37|5838.37|5828.96|5828.96|0
1657092000000|2022-07-06 07:20:00|5840.05|5840.05|5869.12|5869.12|5874.74|5874.74|5840.05|5840.05|0
1657092300000|2022-07-06 07:25:00|5868.84|5868.84|5871.02|5871.02|5881.15|5881.15|5868.37|5868.37|0
1657092600000|2022-07-06 07:30:00|5870.64|5870.64|5876.03|5876.03|5876.03|5876.03|5866.16|5866.16|0
1657092900000|2022-07-06 07:35:00|5876.87|5876.87|5889.93|5889.93|5891.05|5891.05|5876.87|5876.87|0
1657093200000|2022-07-06 07:40:00|5889.74|5889.74|5888.78|5888.78|5893.56|5893.56|5887.63|5887.63|0
1657093500000|2022-07-06 07:45:00|5889.28|5889.28|5882.22|5882.22|5894.6|5894.6|5879.8|5879.8|0
1657093800000|2022-07-06 07:50:00|5881.14|5881.14|5879.11|5879.11|5886.44|5886.44|5876.61|5876.61|0
1657094100000|2022-07-06 07:55:00|5878.39|5878.39|5866.61|5866.61|5880.83|5880.83|5866.61|5866.61|0
1657094400000|2022-07-06 08:00:00|5867.25|5867.25|5861.09|5861.09|5873.7|5873.7|5861.09|5861.09|0
1657094700000|2022-07-06 08:05:00|5861.46|5861.46|5875.96|5875.96|5876.7|5876.7|5857.56|5857.56|0
1657095000000|2022-07-06 08:10:00|5876.32|5876.32|5880.96|5880.96|5883.91|5883.91|5876.32|5876.32|0
1657095300000|2022-07-06 08:15:00|5880.68|5880.68|5871.46|5871.46|5882.32|5882.32|5871.46|5871.46|0
1657095600000|2022-07-06 08:20:00|5870.82|5870.82|5867.08|5867.08|5870.82|5870.82|5863.29|5863.29|0
1657095900000|2022-07-06 08:25:00|5866.32|5866.32|5861.63|5861.63|5866.95|5866.95|5861.63|5861.63|0
1657096200000|2022-07-06 08:30:00|5860.79|5860.79|5852.49|5852.49|5860.79|5860.79|5850.28|5850.28|0
1657096500000|2022-07-06 08:35:00|5853.05|5853.05|5856.78|5856.78|5862.16|5862.16|5848.08|5848.08|0
1657096800000|2022-07-06 08:40:00|5856.46|5856.46|5838.27|5838.27|5856.46|5856.46|5837.91|5837.91|0
1657097100000|2022-07-06 08:45:00|5837.95|5837.95|5837.02|5837.02|5840.38|5840.38|5835.9|5835.9|0
1657097400000|2022-07-06 08:50:00|5834.33|5834.33|5846.77|5846.77|5848.83|5848.83|5834.05|5834.05|0
1657097700000|2022-07-06 08:55:00|5846.41|5846.41|5836.83|5836.83|5846.41|5846.41|5836.64|5836.64|0
1657098000000|2022-07-06 09:00:00|5836.55|5836.55|5825.04|5825.04|5836.55|5836.55|5825.04|5825.04|0
1657098300000|2022-07-06 09:05:00|5825.32|5825.32|5835.95|5835.95|5836.22|5836.22|5825.32|5825.32|0
1657098600000|2022-07-06 09:10:00|5835.45|5835.45|5827.7|5827.7|5837.83|5837.83|5827.7|5827.7|0
1657098900000|2022-07-06 09:15:00|5828.06|5828.06|5838.66|5838.66|5839.52|5839.52|5827.87|5827.87|0
1657099200000|2022-07-06 09:20:00|5838.38|5838.38|5841.2|5841.2|5841.2|5841.2|5835.78|5835.78|0
1657099500000|2022-07-06 09:25:00|5841.52|5841.52|5856.25|5856.25|5857.12|5857.12|5841.52|5841.52|0
1657099800000|2022-07-06 09:30:00|5855.61|5855.61|5850.42|5850.42|5860.2|5860.2|5850.36|5850.36|0
1657100100000|2022-07-06 09:35:00|5850.74|5850.74|5840.68|5840.68|5852.02|5852.02|5839.98|5839.98|0
1657100400000|2022-07-06 09:40:00|5840.36|5840.36|5838.86|5838.86|5842.05|5842.05|5836.88|5836.88|0
1657100700000|2022-07-06 09:45:00|5838.22|5838.22|5842.21|5842.21|5842.99|5842.99|5835.45|5835.45|0
1657101000000|2022-07-06 09:50:00|5841.71|5841.71|5847.12|5847.12|5848.27|5848.27|5841.34|5841.34|0
1657101300000|2022-07-06 09:55:00|5846.8|5846.8|5846.09|5846.09|5849.17|5849.17|5845.15|5845.15|0
1657101600000|2022-07-06 10:00:00|5845.9|5845.9|5841.68|5841.68|5846.5|5846.5|5841.68|5841.68|0
1657101900000|2022-07-06 10:05:00|5842.64|5842.64|5844.56|5844.56|5847.79|5847.79|5841.56|5841.56|0
1657102200000|2022-07-06 10:10:00|5844.24|5844.24|5848.11|5848.11|5848.11|5848.11|5843.39|5843.39|0
1657102500000|2022-07-06 10:15:00|5849.92|5849.92|5849.04|5849.04|5852.05|5852.05|5848.77|5848.77|0
1657102800000|2022-07-06 10:20:00|5849.23|5849.23|5849.9|5849.9|5851.24|5851.24|5845.89|5845.89|0
1657103100000|2022-07-06 10:25:00|5850.18|5850.18|5855.78|5855.78|5855.78|5855.78|5847.52|5847.52|0
1657103400000|2022-07-06 10:30:00|5856.27|5856.27|5862.13|5862.13|5863.36|5863.36|5856.27|5856.27|0
1657103700000|2022-07-06 10:35:00|5862.41|5862.41|5864.42|5864.42|5865.42|5865.42|5858.82|5858.82|0
1657104000000|2022-07-06 10:40:00|5864.1|5864.1|5857.01|5857.01|5864.1|5864.1|5857.01|5857.01|0
1657104300000|2022-07-06 10:45:00|5856.69|5856.69|5854.49|5854.49|5857.68|5857.68|5853.98|5853.98|0
1657104600000|2022-07-06 10:50:00|5854.98|5854.98|5852.02|5852.02|5855.71|5855.71|5849.89|5849.89|0
1657104900000|2022-07-06 10:55:00|5852.52|5852.52|5859.95|5859.95|5859.95|5859.95|5851.34|5851.34|0
1657105200000|2022-07-06 11:00:00|5859.59|5859.59|5858.61|5858.61|5860.56|5860.56|5855.89|5855.89|0
1657105500000|2022-07-06 11:05:00|5858.22|5858.22|5855.1|5855.1|5858.86|5858.86|5854.65|5854.65|0
1657105800000|2022-07-06 11:10:00|5855.42|5855.42|5859.77|5859.77|5860.69|5860.69|5855.42|5855.42|0
1657106100000|2022-07-06 11:15:00|5859.58|5859.58|5866.89|5866.89|5868.81|5868.81|5859.58|5859.58|0
1657106400000|2022-07-06 11:20:00|5865.82|5865.82|5860.65|5860.65|5866.82|5866.82|5860.37|5860.37|0
1657106700000|2022-07-06 11:25:00|5861.64|5861.64|5856.7|5856.7|5862.88|5862.88|5855.29|5855.29|0
1657107000000|2022-07-06 11:30:00|5857.06|5857.06|5858.45|5858.45|5860.85|5860.85|5856.89|5856.89|0
1657107300000|2022-07-06 11:35:00|5858.07|5858.07|5858.59|5858.59|5858.59|5858.59|5854.89|5854.89|0
1657107600000|2022-07-06 11:40:00|5858.31|5858.31|5848.76|5848.76|5858.31|5858.31|5847.08|5847.08|0
1657107900000|2022-07-06 11:45:00|5849.11|5849.11|5848.76|5848.76|5849.11|5849.11|5846.69|5846.69|0
1657108200000|2022-07-06 11:50:00|5848.26|5848.26|5849.93|5849.93|5850.04|5850.04|5845.53|5845.53|0
1657108500000|2022-07-06 11:55:00|5850.21|5850.21|5848.19|5848.19|5851.73|5851.73|5847.39|5847.39|0
1657108800000|2022-07-06 12:00:00|5848.37|5848.37|5835|5835|5849.35|5849.35|5833.48|5833.48|0
1657109100000|2022-07-06 12:05:00|5834.81|5834.81|5838.87|5838.87|5841.39|5841.39|5834.31|5834.31|0
1657109400000|2022-07-06 12:10:00|5838.23|5838.23|5844.12|5844.12|5844.12|5844.12|5838.23|5838.23|0
1657109700000|2022-07-06 12:15:00|5845.66|5845.66|5849.7|5849.7|5849.7|5849.7|5844.49|5844.49|0
1657110000000|2022-07-06 12:20:00|5850.09|5850.09|5851.52|5851.52|5852.09|5852.09|5849.71|5849.71|0
1657110300000|2022-07-06 12:25:00|5850.81|5850.81|5848.58|5848.58|5850.81|5850.81|5846.52|5846.52|0
1657110600000|2022-07-06 12:30:00|5848.9|5848.9|5852.91|5852.91|5853.3|5853.3|5848.62|5848.62|0
1657110900000|2022-07-06 12:35:00|5852.56|5852.56|5857.85|5857.85|5858.41|5858.41|5852.56|5852.56|0
1657111200000|2022-07-06 12:40:00|5858.13|5858.13|5861.9|5861.9|5862.48|5862.48|5853.44|5853.44|0
1657111500000|2022-07-06 12:45:00|5862.09|5862.09|5862.67|5862.67|5865.5|5865.5|5861.19|5861.19|0
1657111800000|2022-07-06 12:50:00|5862.17|5862.17|5860.95|5860.95|5863.91|5863.91|5859.72|5859.72|0
1657112100000|2022-07-06 12:55:00|5860.59|5860.59|5852.19|5852.19|5860.59|5860.59|5851.32|5851.32|0
1657112400000|2022-07-06 13:00:00|5852.58|5852.58|5857.14|5857.14|5857.88|5857.88|5852.58|5852.58|0
1657112700000|2022-07-06 13:05:00|5856.65|5856.65|5851.93|5851.93|5856.65|5856.65|5850.16|5850.16|0
1657113000000|2022-07-06 13:10:00|5852.21|5852.21|5852.37|5852.37|5854.48|5854.48|5850.77|5850.77|0
1657113300000|2022-07-06 13:15:00|5852.69|5852.69|5853.54|5853.54|5855.3|5855.3|5851.13|5851.13|0
1657113600000|2022-07-06 13:20:00|5854.31|5854.31|5859.85|5859.85|5860.9|5860.9|5854.31|5854.31|0
1657113900000|2022-07-06 13:25:00|5859.49|5859.49|5854.33|5854.33|5859.49|5859.49|5850.93|5850.93|0
1657114200000|2022-07-06 13:30:00|5854.01|5854.01|5857.21|5857.21|5862.3|5862.3|5850.22|5850.22|0
1657114500000|2022-07-06 13:35:00|5856.61|5856.61|5847.87|5847.87|5856.61|5856.61|5844.46|5844.46|0
1657114800000|2022-07-06 13:40:00|5847.68|5847.68|5860.21|5860.21|5862.28|5862.28|5847.68|5847.68|0
1657115100000|2022-07-06 13:45:00|5859.45|5859.45|5852.38|5852.38|5859.83|5859.83|5851.9|5851.9|0
1657115400000|2022-07-06 13:50:00|5852.51|5852.51|5853.45|5853.45|5858.13|5858.13|5850.69|5850.69|0
1657115700000|2022-07-06 13:55:00|5852.38|5852.38|5850.65|5850.65|5853.16|5853.16|5845.32|5845.32|0
1657116000000|2022-07-06 14:00:00|5849.95|5849.95|5848.23|5848.23|5852.26|5852.26|5840.08|5840.08|0
1657116300000|2022-07-06 14:05:00|5847.67|5847.67|5860.45|5860.45|5863.14|5863.14|5847.31|5847.31|0
1657116600000|2022-07-06 14:10:00|5860.17|5860.17|5846.68|5846.68|5860.6|5860.6|5839.67|5839.67|0
1657116900000|2022-07-06 14:15:00|5847.76|5847.76|5843.2|5843.2|5849.09|5849.09|5841.48|5841.48|0
1657117200000|2022-07-06 14:20:00|5843.58|5843.58|5847.36|5847.36|5847.95|5847.95|5840.55|5840.55|0
1657117500000|2022-07-06 14:25:00|5847.17|5847.17|5866.48|5866.48|5867.97|5867.97|5846.4|5846.4|0
1657117800000|2022-07-06 14:30:00|5867.04|5867.04|5861.73|5861.73|5867.81|5867.81|5860.07|5860.07|0
1657118100000|2022-07-06 14:35:00|5862.05|5862.05|5865.16|5865.16|5865.8|5865.8|5859.33|5859.33|0
1657118400000|2022-07-06 14:40:00|5865.44|5865.44|5869.21|5869.21|5871.82|5871.82|5861.2|5861.2|0
1657118700000|2022-07-06 14:45:00|5869.42|5869.42|5854.46|5854.46|5870.34|5870.34|5854.46|5854.46|0
1657119000000|2022-07-06 14:50:00|5854.52|5854.52|5864.53|5864.53|5865.76|5865.76|5854.24|5854.24|0
1657119300000|2022-07-06 14:55:00|5863.89|5863.89|5859.09|5859.09|5864.25|5864.25|5857.58|5857.58|0
1657119600000|2022-07-06 15:00:00|5859.45|5859.45|5851.6|5851.6|5864.68|5864.68|5851.6|5851.6|0
1657119900000|2022-07-06 15:05:00|5851.32|5851.32|5855.21|5855.21|5856.89|5856.89|5849.68|5849.68|0
1657120200000|2022-07-06 15:10:00|5854.89|5854.89|5855.44|5855.44|5856.47|5856.47|5850.66|5850.66|0
1657120500000|2022-07-06 15:15:00|5855.93|5855.93|5856.91|5856.91|5858.69|5858.69|5854.19|5854.19|0
1657120800000|2022-07-06 15:20:00|5856.55|5856.55|5851.88|5851.88|5857.46|5857.46|5851.29|5851.29|0
1657121100000|2022-07-06 15:25:00|5851.52|5851.52|5838.08|5838.08|5853.83|5853.83|5837.44|5837.44|0
1657178100000|2022-07-07 07:15:00|5914.45|5914.45|5909.71|5909.71|5914.45|5914.45|5903.63|5903.63|0
1657178400000|2022-07-07 07:20:00|5909.52|5909.52|5918.87|5918.87|5919.63|5919.63|5909.2|5909.2|0
1657178700000|2022-07-07 07:25:00|5918.3|5918.3|5910.83|5910.83|5921.61|5921.61|5910.1|5910.1|0
1657179000000|2022-07-07 07:30:00|5911.19|5911.19|5931.62|5931.62|5934.32|5934.32|5910.5|5910.5|0
1657179300000|2022-07-07 07:35:00|5932.9|5932.9|5936.06|5936.06|5941.36|5941.36|5932.38|5932.38|0
1657179600000|2022-07-07 07:40:00|5936.34|5936.34|5934.92|5934.92|5941.38|5941.38|5931.82|5931.82|0
1657179900000|2022-07-07 07:45:00|5934.28|5934.28|5936.5|5936.5|5938.42|5938.42|5933.47|5933.47|0
1657180200000|2022-07-07 07:50:00|5937.22|5937.22|5933.41|5933.41|5941.19|5941.19|5930.56|5930.56|0
1657180500000|2022-07-07 07:55:00|5933.79|5933.79|5939.18|5939.18|5940.81|5940.81|5933.72|5933.72|0
1657180800000|2022-07-07 08:00:00|5940.31|5940.31|5940.98|5940.98|5943.83|5943.83|5939.92|5939.92|0
1657181100000|2022-07-07 08:05:00|5940.6|5940.6|5945.01|5945.01|5945.01|5945.01|5934.82|5934.82|0
1657181400000|2022-07-07 08:10:00|5944.73|5944.73|5936.41|5936.41|5946.64|5946.64|5934.22|5934.22|0
1657181700000|2022-07-07 08:15:00|5935.69|5935.69|5931.38|5931.38|5936.91|5936.91|5931.38|5931.38|0
1657182000000|2022-07-07 08:20:00|5931.1|5931.1|5929.91|5929.91|5936.15|5936.15|5929.12|5929.12|0
1657182300000|2022-07-07 08:25:00|5930.23|5930.23|5934.46|5934.46|5934.86|5934.86|5928.84|5928.84|0
1657182600000|2022-07-07 08:30:00|5934.74|5934.74|5937.3|5937.3|5939.69|5939.69|5933.26|5933.26|0
1657182900000|2022-07-07 08:35:00|5938.38|5938.38|5931.79|5931.79|5941.19|5941.19|5930.08|5930.08|0
1657183200000|2022-07-07 08:40:00|5932.51|5932.51|5923.66|5923.66|5932.51|5932.51|5923.2|5923.2|0
1657183500000|2022-07-07 08:45:00|5923.3|5923.3|5920.73|5920.73|5924.03|5924.03|5920.09|5920.09|0
1657183800000|2022-07-07 08:50:00|5921.8|5921.8|5921.78|5921.78|5922.5|5922.5|5918.08|5918.08|0
1657184100000|2022-07-07 08:55:00|5922.06|5922.06|5930.27|5930.27|5940.07|5940.07|5922.06|5922.06|0
1657184400000|2022-07-07 09:00:00|5929.63|5929.63|5940.24|5940.24|5940.75|5940.75|5925.14|5925.14|0
1657184700000|2022-07-07 09:05:00|5940.96|5940.96|5945.94|5945.94|5946.3|5946.3|5938.9|5938.9|0
1657185000000|2022-07-07 09:10:00|5946.6|5946.6|5953.58|5953.58|5954.83|5954.83|5946.6|5946.6|0
1657185300000|2022-07-07 09:15:00|5955.87|5955.87|5970|5970|5970.32|5970.32|5955.2|5955.2|0
1657185600000|2022-07-07 09:20:00|5971.54|5971.54|5967.99|5967.99|5972.52|5972.52|5966.61|5966.61|0
1657185900000|2022-07-07 09:25:00|5967.43|5967.43|5963.09|5963.09|5968.43|5968.43|5961.7|5961.7|0
1657186200000|2022-07-07 09:30:00|5963.59|5963.59|5968.67|5968.67|5968.99|5968.99|5963.09|5963.09|0
1657186500000|2022-07-07 09:35:00|5968.85|5968.85|5964.16|5964.16|5971|5971|5963.04|5963.04|0
1657186800000|2022-07-07 09:40:00|5964.84|5964.84|5968.68|5968.68|5970.11|5970.11|5963.18|5963.18|0
1657187100000|2022-07-07 09:45:00|5968.12|5968.12|5967.18|5967.18|5970.46|5970.46|5964.86|5964.86|0
1657187400000|2022-07-07 09:50:00|5967.57|5967.57|5962.74|5962.74|5967.57|5967.57|5961.64|5961.64|0
1657187700000|2022-07-07 09:55:00|5963.89|5963.89|5963.21|5963.21|5967.88|5967.88|5962.94|5962.94|0
1657188000000|2022-07-07 10:00:00|5962.72|5962.72|5950.67|5950.67|5962.72|5962.72|5950.67|5950.67|0
1657188300000|2022-07-07 10:05:00|5949.67|5949.67|5945.8|5945.8|5950.74|5950.74|5943.95|5943.95|0
1657188600000|2022-07-07 10:10:00|5946.16|5946.16|5946.48|5946.48|5949.16|5949.16|5945.91|5945.91|0
1657188900000|2022-07-07 10:15:00|5946.76|5946.76|5950.43|5950.43|5953.29|5953.29|5946.76|5946.76|0
1657189200000|2022-07-07 10:20:00|5949|5949|5949.88|5949.88|5949.88|5949.88|5944.01|5944.01|0
1657189500000|2022-07-07 10:25:00|5950.24|5950.24|5950.83|5950.83|5951.84|5951.84|5947.09|5947.09|0
1657189800000|2022-07-07 10:30:00|5951.22|5951.22|5953.9|5953.9|5954.32|5954.32|5950.22|5950.22|0
1657190100000|2022-07-07 10:35:00|5953.62|5953.62|5950.15|5950.15|5954.27|5954.27|5950.15|5950.15|0
1657190400000|2022-07-07 10:40:00|5950.47|5950.47|5951.71|5951.71|5953.75|5953.75|5949.12|5949.12|0
1657190700000|2022-07-07 10:45:00|5952.21|5952.21|5947.67|5947.67|5954.36|5954.36|5947.67|5947.67|0
1657191000000|2022-07-07 10:50:00|5948.06|5948.06|5947.32|5947.32|5949.94|5949.94|5947.32|5947.32|0
1657191300000|2022-07-07 10:55:00|5947.6|5947.6|5944.42|5944.42|5951.58|5951.58|5944.17|5944.17|0
1657191600000|2022-07-07 11:00:00|5944.7|5944.7|5939.87|5939.87|5946.98|5946.98|5939.87|5939.87|0
1657191900000|2022-07-07 11:05:00|5939.51|5939.51|5936.4|5936.4|5939.51|5939.51|5936.22|5936.22|0
1657192200000|2022-07-07 11:10:00|5935.83|5935.83|5939.08|5939.08|5939.58|5939.58|5934.29|5934.29|0
1657192500000|2022-07-07 11:15:00|5938.8|5938.8|5943.22|5943.22|5943.98|5943.98|5937.57|5937.57|0
1657192800000|2022-07-07 11:20:00|5943.03|5943.03|5943.36|5943.36|5946.2|5946.2|5939.88|5939.88|0
1657193100000|2022-07-07 11:25:00|5943.64|5943.64|5939.54|5939.54|5943.64|5943.64|5938.06|5938.06|0
1657193400000|2022-07-07 11:30:00|5939.82|5939.82|5939.68|5939.68|5942.37|5942.37|5937.78|5937.78|0
1657193700000|2022-07-07 11:35:00|5940.67|5940.67|5943.78|5943.78|5944.06|5944.06|5940.59|5940.59|0
1657194000000|2022-07-07 11:40:00|5944.14|5944.14|5955.47|5955.47|5955.49|5955.49|5944.14|5944.14|0
1657194300000|2022-07-07 11:45:00|5955.79|5955.79|5954.48|5954.48|5957.15|5957.15|5953|5953|0
1657194600000|2022-07-07 11:50:00|5954.11|5954.11|5953.53|5953.53|5955.69|5955.69|5952.19|5952.19|0
1657194900000|2022-07-07 11:55:00|5954.53|5954.53|5957.26|5957.26|5960.25|5960.25|5954.17|5954.17|0
1657195200000|2022-07-07 12:00:00|5956.91|5956.91|5946.79|5946.79|5958.1|5958.1|5946.79|5946.79|0
1657195500000|2022-07-07 12:05:00|5947.29|5947.29|5945.91|5945.91|5948.4|5948.4|5944.71|5944.71|0
1657195800000|2022-07-07 12:10:00|5946.62|5946.62|5946.3|5946.3|5948.25|5948.25|5945.94|5945.94|0
1657196100000|2022-07-07 12:15:00|5946.66|5946.66|5945.61|5945.61|5952.69|5952.69|5944.91|5944.91|0
1657196400000|2022-07-07 12:20:00|5945.29|5945.29|5946.35|5946.35|5946.35|5946.35|5943.95|5943.95|0
1657196700000|2022-07-07 12:25:00|5946.71|5946.71|5949.39|5949.39|5949.56|5949.56|5946.71|5946.71|0
1657197000000|2022-07-07 12:30:00|5949.77|5949.77|5944.23|5944.23|5950.88|5950.88|5944.23|5944.23|0
1657197300000|2022-07-07 12:35:00|5944.42|5944.42|5940.42|5940.42|5948.58|5948.58|5940.42|5940.42|0
1657197600000|2022-07-07 12:40:00|5939.65|5939.65|5937.61|5937.61|5940.55|5940.55|5937.06|5937.06|0
1657197900000|2022-07-07 12:45:00|5937.99|5937.99|5937.75|5937.75|5939.36|5939.36|5936.45|5936.45|0
1657198200000|2022-07-07 12:50:00|5938.11|5938.11|5938.91|5938.91|5942.53|5942.53|5937.64|5937.64|0
1657198500000|2022-07-07 12:55:00|5938.55|5938.55|5939.39|5939.39|5941.76|5941.76|5937.55|5937.55|0
1657198800000|2022-07-07 13:00:00|5939.11|5939.11|5943.35|5943.35|5944.17|5944.17|5938.4|5938.4|0
1657199100000|2022-07-07 13:05:00|5942.2|5942.2|5942.26|5942.26|5943.07|5943.07|5940.69|5940.69|0
1657199400000|2022-07-07 13:10:00|5943.03|5943.03|5943.46|5943.46|5949.43|5949.43|5940.27|5940.27|0
1657199700000|2022-07-07 13:15:00|5942.61|5942.61|5934.24|5934.24|5942.88|5942.88|5933.74|5933.74|0
1657200000000|2022-07-07 13:20:00|5934.43|5934.43|5933.29|5933.29|5934.79|5934.79|5931.56|5931.56|0
1657200300000|2022-07-07 13:25:00|5933.67|5933.67|5943.4|5943.4|5943.4|5943.4|5932.58|5932.58|0
1657200600000|2022-07-07 13:30:00|5943.79|5943.79|5951.91|5951.91|5953.69|5953.69|5940.65|5940.65|0
1657200900000|2022-07-07 13:35:00|5951.59|5951.59|5955|5955|5961.8|5961.8|5950.27|5950.27|0
1657201200000|2022-07-07 13:40:00|5955.5|5955.5|5964.71|5964.71|5964.9|5964.9|5953.31|5953.31|0
1657201500000|2022-07-07 13:45:00|5964.33|5964.33|5971.14|5971.14|5971.21|5971.21|5964.33|5964.33|0
1657201800000|2022-07-07 13:50:00|5971.64|5971.64|5970.99|5970.99|5973.26|5973.26|5966.73|5966.73|0
1657202100000|2022-07-07 13:55:00|5971.49|5971.49|5974.12|5974.12|5977.38|5977.38|5968.57|5968.57|0
1657202400000|2022-07-07 14:00:00|5973.76|5973.76|5956.19|5956.19|5973.76|5973.76|5955.35|5955.35|0
1657202700000|2022-07-07 14:05:00|5955.55|5955.55|5959.34|5959.34|5960.55|5960.55|5953.74|5953.74|0
1657203000000|2022-07-07 14:10:00|5958.96|5958.96|5951.58|5951.58|5959.45|5959.45|5950|5950|0
1657203300000|2022-07-07 14:15:00|5951.19|5951.19|5951.52|5951.52|5955.55|5955.55|5950.97|5950.97|0
1657203600000|2022-07-07 14:20:00|5951.88|5951.88|5946.63|5946.63|5951.88|5951.88|5943.81|5943.81|0
1657203900000|2022-07-07 14:25:00|5946.44|5946.44|5948.49|5948.49|5949.36|5949.36|5945.18|5945.18|0
1657204200000|2022-07-07 14:30:00|5948.68|5948.68|5950.23|5950.23|5954.86|5954.86|5948.68|5948.68|0
1657204500000|2022-07-07 14:35:00|5950.41|5950.41|5955.71|5955.71|5955.71|5955.71|5947.95|5947.95|0
1657204800000|2022-07-07 14:40:00|5956.67|5956.67|5959.4|5959.4|5960.45|5960.45|5953.74|5953.74|0
1657205100000|2022-07-07 14:45:00|5959.08|5959.08|5966.48|5966.48|5967.48|5967.48|5956.79|5956.79|0
1657205400000|2022-07-07 14:50:00|5966.16|5966.16|5968.69|5968.69|5972.3|5972.3|5965.01|5965.01|0
1657205700000|2022-07-07 14:55:00|5969.4|5969.4|5971.21|5971.21|5972.23|5972.23|5966.66|5966.66|0
1657206000000|2022-07-07 15:00:00|5971.02|5971.02|5976.11|5976.11|5979.83|5979.83|5971.02|5971.02|0
1657206300000|2022-07-07 15:05:00|5975.39|5975.39|5979.36|5979.36|5985.22|5985.22|5974.64|5974.64|0
1657206600000|2022-07-07 15:10:00|5979.04|5979.04|5971.41|5971.41|5979.04|5979.04|5970.39|5970.39|0
1657206900000|2022-07-07 15:15:00|5971.13|5971.13|5976.82|5976.82|5979.46|5979.46|5971.13|5971.13|0
1657207200000|2022-07-07 15:20:00|5976.32|5976.32|5967.64|5967.64|5976.68|5976.68|5966.7|5966.7|0
1657207500000|2022-07-07 15:25:00|5967.15|5967.15|5962.23|5962.23|5970.6|5970.6|5960.46|5960.46|0
1657264500000|2022-07-08 07:15:00|5906.64|5906.64|5901.8|5901.8|5910.83|5910.83|5901.8|5901.8|0
1657264800000|2022-07-08 07:20:00|5902.44|5902.44|5909.3|5909.3|5909.3|5909.3|5900.76|5900.76|0
1657265100000|2022-07-08 07:25:00|5910.37|5910.37|5901.39|5901.39|5910.37|5910.37|5898.96|5898.96|0
1657265400000|2022-07-08 07:30:00|5900.76|5900.76|5893.79|5893.79|5904.45|5904.45|5893.48|5893.48|0
1657265700000|2022-07-08 07:35:00|5893.51|5893.51|5899.72|5899.72|5902.62|5902.62|5890.57|5890.57|0
1657266000000|2022-07-08 07:40:00|5900.04|5900.04|5895.63|5895.63|5900.64|5900.64|5894.41|5894.41|0
1657266300000|2022-07-08 07:45:00|5895.24|5895.24|5884.76|5884.76|5895.24|5895.24|5884.76|5884.76|0
1657266600000|2022-07-08 07:50:00|5883.48|5883.48|5890.5|5890.5|5890.97|5890.97|5883.16|5883.16|0
1657266900000|2022-07-08 07:55:00|5890.12|5890.12|5896.46|5896.46|5896.46|5896.46|5889.84|5889.84|0
1657267200000|2022-07-08 08:00:00|5895.96|5895.96|5904.76|5904.76|5905.12|5905.12|5895.96|5895.96|0
1657267500000|2022-07-08 08:05:00|5905.12|5905.12|5915.37|5915.37|5915.37|5915.37|5905.12|5905.12|0
1657267800000|2022-07-08 08:10:00|5916.37|5916.37|5908.6|5908.6|5917.38|5917.38|5907.98|5907.98|0
1657268100000|2022-07-08 08:15:00|5908.92|5908.92|5907.63|5907.63|5909.05|5909.05|5904.94|5904.94|0
1657268400000|2022-07-08 08:20:00|5908.35|5908.35|5906.43|5906.43|5910.13|5910.13|5905.06|5905.06|0
1657268700000|2022-07-08 08:25:00|5905.93|5905.93|5899.62|5899.62|5906.23|5906.23|5899.62|5899.62|0
1657269000000|2022-07-08 08:30:00|5899.24|5899.24|5893.82|5893.82|5899.24|5899.24|5892.94|5892.94|0
1657269300000|2022-07-08 08:35:00|5894.1|5894.1|5887.43|5887.43|5894.1|5894.1|5885.98|5885.98|0
1657269600000|2022-07-08 08:40:00|5887.79|5887.79|5893.43|5893.43|5893.43|5893.43|5887.79|5887.79|0
1657269900000|2022-07-08 08:45:00|5893.81|5893.81|5898.76|5898.76|5898.76|5898.76|5892.25|5892.25|0
1657270200000|2022-07-08 08:50:00|5898.2|5898.2|5909.83|5909.83|5909.83|5909.83|5897.42|5897.42|0
1657270500000|2022-07-08 08:55:00|5910.15|5910.15|5904.67|5904.67|5910.15|5910.15|5904.53|5904.53|0
1657270800000|2022-07-08 09:00:00|5904.11|5904.11|5906.84|5906.84|5910.28|5910.28|5903.08|5903.08|0
1657271100000|2022-07-08 09:05:00|5907.16|5907.16|5898.35|5898.35|5907.16|5907.16|5897.27|5897.27|0
1657271400000|2022-07-08 09:10:00|5898.67|5898.67|5890.2|5890.2|5902.62|5902.62|5890.2|5890.2|0
1657271700000|2022-07-08 09:15:00|5889.7|5889.7|5891.8|5891.8|5892.12|5892.12|5889.7|5889.7|0
1657272000000|2022-07-08 09:20:00|5891.48|5891.48|5893.37|5893.37|5897.16|5897.16|5891.48|5891.48|0
1657272300000|2022-07-08 09:25:00|5892.98|5892.98|5901.95|5901.95|5901.95|5901.95|5890.47|5890.47|0
1657272600000|2022-07-08 09:30:00|5901.67|5901.67|5911.83|5911.83|5912.02|5912.02|5901.67|5901.67|0
1657272900000|2022-07-08 09:35:00|5913.33|5913.33|5929.32|5929.32|5929.32|5929.32|5912.14|5912.14|0
1657273200000|2022-07-08 09:40:00|5929.51|5929.51|5939.35|5939.35|5939.35|5939.35|5928.69|5928.69|0
1657273500000|2022-07-08 09:45:00|5939.54|5939.54|5937.41|5937.41|5941.62|5941.62|5937.41|5937.41|0
1657273800000|2022-07-08 09:50:00|5937.22|5937.22|5938.85|5938.85|5938.85|5938.85|5932.85|5932.85|0
1657274100000|2022-07-08 09:55:00|5938.49|5938.49|5948.61|5948.61|5950.16|5950.16|5937.24|5937.24|0
1657274400000|2022-07-08 10:00:00|5948.11|5948.11|5945.06|5945.06|5949.04|5949.04|5944.41|5944.41|0
1657274700000|2022-07-08 10:05:00|5944.57|5944.57|5956.04|5956.04|5956.32|5956.32|5944.57|5944.57|0
1657275000000|2022-07-08 10:10:00|5955.76|5955.76|5959.97|5959.97|5961.56|5961.56|5955.76|5955.76|0
1657275300000|2022-07-08 10:15:00|5959.65|5959.65|5969.1|5969.1|5969.38|5969.38|5959.33|5959.33|0
1657275600000|2022-07-08 10:20:00|5968.72|5968.72|5982.46|5982.46|5984.15|5984.15|5968.72|5968.72|0
1657275900000|2022-07-08 10:25:00|5982.18|5982.18|5989.67|5989.67|5990.87|5990.87|5981.86|5981.86|0
1657276200000|2022-07-08 10:30:00|5989.86|5989.86|5994.23|5994.23|5994.55|5994.55|5984.82|5984.82|0
1657276500000|2022-07-08 10:35:00|5993.91|5993.91|6001.65|6001.65|6002.72|6002.72|5993.91|5993.91|0
1657276800000|2022-07-08 10:40:00|6000.21|6000.21|5992.85|5992.85|6000.75|6000.75|5992.85|5992.85|0
1657277100000|2022-07-08 10:45:00|5992.36|5992.36|5988.68|5988.68|5993.35|5993.35|5988.68|5988.68|0
1657277400000|2022-07-08 10:50:00|5988.4|5988.4|5975.06|5975.06|5988.4|5988.4|5972.82|5972.82|0
1657277700000|2022-07-08 10:55:00|5974.69|5974.69|5967.77|5967.77|5974.69|5974.69|5965.45|5965.45|0
1657278000000|2022-07-08 11:00:00|5967.96|5967.96|5970.86|5970.86|5972.46|5972.46|5967.96|5967.96|0
1657278300000|2022-07-08 11:05:00|5970.58|5970.58|5964.77|5964.77|5970.7|5970.7|5963.75|5963.75|0
1657278600000|2022-07-08 11:10:00|5965.41|5965.41|5972.36|5972.36|5972.68|5972.68|5965.03|5965.03|0
1657278900000|2022-07-08 11:15:00|5973.36|5973.36|5970.72|5970.72|5974.35|5974.35|5970.66|5970.66|0
1657279200000|2022-07-08 11:20:00|5971.36|5971.36|5972.07|5972.07|5972.07|5972.07|5968.46|5968.46|0
1657279500000|2022-07-08 11:25:00|5973.35|5973.35|5975.38|5975.38|5976.52|5976.52|5971.23|5971.23|0
1657279800000|2022-07-08 11:30:00|5975.76|5975.76|5977.91|5977.91|5978.92|5978.92|5975.04|5975.04|0
1657280100000|2022-07-08 11:35:00|5976.91|5976.91|5974.03|5974.03|5976.91|5976.91|5972.19|5972.19|0
1657280400000|2022-07-08 11:40:00|5976.34|5976.34|5974.44|5974.44|5976.75|5976.75|5973.95|5973.95|0
1657280700000|2022-07-08 11:45:00|5975|5975|5976.83|5976.83|5977.01|5977.01|5975|5975|0
1657281000000|2022-07-08 11:50:00|5977.33|5977.33|5977.96|5977.96|5979.28|5979.28|5975.04|5975.04|0
1657281300000|2022-07-08 11:55:00|5977.64|5977.64|5976.09|5976.09|5978.22|5978.22|5974.67|5974.67|0
1657281600000|2022-07-08 12:00:00|5977.52|5977.52|5987.58|5987.58|5987.58|5987.58|5977.52|5977.52|0
1657281900000|2022-07-08 12:05:00|5987.86|5987.86|5986.08|5986.08|5988.82|5988.82|5984.61|5984.61|0
1657282200000|2022-07-08 12:10:00|5986.8|5986.8|5991.65|5991.65|5992.42|5992.42|5986.8|5986.8|0
1657282500000|2022-07-08 12:15:00|5991.33|5991.33|5988.91|5988.91|5992.11|5992.11|5987.67|5987.67|0
1657282800000|2022-07-08 12:20:00|5987.48|5987.48|5982.84|5982.84|5988.32|5988.32|5982.84|5982.84|0
1657283100000|2022-07-08 12:25:00|5983.16|5983.16|5983.84|5983.84|5983.84|5983.84|5980.99|5980.99|0
1657283400000|2022-07-08 12:30:00|5981.92|5981.92|5968.24|5968.24|5981.92|5981.92|5959.7|5959.7|0
1657283700000|2022-07-08 12:35:00|5968.96|5968.96|5972.08|5972.08|5975.06|5975.06|5965.82|5965.82|0
1657284000000|2022-07-08 12:40:00|5971.58|5971.58|5965.68|5965.68|5972.72|5972.72|5963.34|5963.34|0
1657284300000|2022-07-08 12:45:00|5965.29|5965.29|5957.45|5957.45|5965.79|5965.79|5953.93|5953.93|0
1657284600000|2022-07-08 12:50:00|5956.45|5956.45|5959.78|5959.78|5960.14|5960.14|5955.62|5955.62|0
1657284900000|2022-07-08 12:55:00|5960.34|5960.34|5968.73|5968.73|5970.39|5970.39|5959.35|5959.35|0
1657285200000|2022-07-08 13:00:00|5969.23|5969.23|5989.87|5989.87|5989.87|5989.87|5969.23|5969.23|0
1657285500000|2022-07-08 13:05:00|5988.88|5988.88|5987.23|5987.23|5989.38|5989.38|5983.6|5983.6|0
1657285800000|2022-07-08 13:10:00|5987.61|5987.61|5990.1|5990.1|5992.7|5992.7|5984.59|5984.59|0
1657286100000|2022-07-08 13:15:00|5990.38|5990.38|5994.76|5994.76|5995.52|5995.52|5988.49|5988.49|0
1657286400000|2022-07-08 13:20:00|5994.97|5994.97|5988.63|5988.63|5994.97|5994.97|5987.47|5987.47|0
1657286700000|2022-07-08 13:25:00|5989.62|5989.62|5989.95|5989.95|5994.69|5994.69|5981.98|5981.98|0
1657287000000|2022-07-08 13:30:00|5990.67|5990.67|5990.7|5990.7|5992.6|5992.6|5983.43|5983.43|0
1657287300000|2022-07-08 13:35:00|5990.51|5990.51|5997.28|5997.28|5997.28|5997.28|5987.22|5987.22|0
1657287600000|2022-07-08 13:40:00|5997.47|5997.47|6000.57|6000.57|6007.19|6007.19|5997.47|5997.47|0
1657287900000|2022-07-08 13:45:00|6000.19|6000.19|5988.15|5988.15|6003.8|6003.8|5988.15|5988.15|0
1657288200000|2022-07-08 13:50:00|5987.51|5987.51|5980.23|5980.23|5987.79|5987.79|5978.19|5978.19|0
1657288500000|2022-07-08 13:55:00|5979.91|5979.91|5988.91|5988.91|5988.91|5988.91|5979.91|5979.91|0
1657288800000|2022-07-08 14:00:00|5989.23|5989.23|5982.86|5982.86|5990.84|5990.84|5980.76|5980.76|0
1657289100000|2022-07-08 14:05:00|5982.54|5982.54|5988.56|5988.56|5988.56|5988.56|5978.95|5978.95|0
1657289400000|2022-07-08 14:10:00|5988.88|5988.88|5995.28|5995.28|5996.33|5996.33|5988.88|5988.88|0
1657289700000|2022-07-08 14:15:00|5995.84|5995.84|6001.53|6001.53|6003.96|6003.96|5994.81|5994.81|0
1657290000000|2022-07-08 14:20:00|6000.82|6000.82|6006.34|6006.34|6006.66|6006.66|5995.46|5995.46|0
1657290300000|2022-07-08 14:25:00|6005.96|6005.96|6018.78|6018.78|6018.78|6018.78|6005.25|6005.25|0
1657290600000|2022-07-08 14:30:00|6018.41|6018.41|6020.78|6020.78|6023.01|6023.01|6018.41|6018.41|0
1657290900000|2022-07-08 14:35:00|6021.14|6021.14|6019.73|6019.73|6026.24|6026.24|6019.73|6019.73|0
1657291200000|2022-07-08 14:40:00|6020.05|6020.05|6023.14|6023.14|6025.42|6025.42|6019.02|6019.02|0
1657291500000|2022-07-08 14:45:00|6023.46|6023.46|6019.86|6019.86|6024.52|6024.52|6019.86|6019.86|0
1657291800000|2022-07-08 14:50:00|6019.67|6019.67|6014.18|6014.18|6022.81|6022.81|6014.18|6014.18|0
1657292100000|2022-07-08 14:55:00|6014.5|6014.5|6017.16|6017.16|6019.46|6019.46|6012.44|6012.44|0
1657292400000|2022-07-08 15:00:00|6017.48|6017.48|6018.71|6018.71|6022.52|6022.52|6016.64|6016.64|0
1657292700000|2022-07-08 15:05:00|6019.09|6019.09|6026.4|6026.4|6026.76|6026.76|6017.82|6017.82|0
1657293000000|2022-07-08 15:10:00|6026.04|6026.04|6019.96|6019.96|6026.17|6026.17|6018.37|6018.37|0
1657293300000|2022-07-08 15:15:00|6019.68|6019.68|6019.23|6019.23|6021|6021|6015.33|6015.33|0
1657293600000|2022-07-08 15:20:00|6018.87|6018.87|6014.76|6014.76|6019.44|6019.44|6013.93|6013.93|0
1657293900000|2022-07-08 15:25:00|6015.08|6015.08|6022.58|6022.58|6023.79|6023.79|6014.09|6014.09|0
1657523700000|2022-07-11 07:15:00|5902.39|5902.39|5915.27|5915.27|5915.27|5915.27|5900.16|5900.16|0
1657524000000|2022-07-11 07:20:00|5916.27|5916.27|5916.59|5916.59|5930.23|5930.23|5916.27|5916.27|0
1657524300000|2022-07-11 07:25:00|5916.38|5916.38|5908.88|5908.88|5916.7|5916.7|5908.88|5908.88|0
1657524600000|2022-07-11 07:30:00|5907.15|5907.15|5917.52|5917.52|5917.52|5917.52|5903.47|5903.47|0
1657524900000|2022-07-11 07:35:00|5918.27|5918.27|5920.44|5920.44|5928.84|5928.84|5918.27|5918.27|0
1657525200000|2022-07-11 07:40:00|5920.16|5920.16|5912.69|5912.69|5920.16|5920.16|5910.21|5910.21|0
1657525500000|2022-07-11 07:45:00|5913.01|5913.01|5916.02|5916.02|5922.5|5922.5|5911.17|5911.17|0
1657525800000|2022-07-11 07:50:00|5913.53|5913.53|5911.8|5911.8|5915.76|5915.76|5910.52|5910.52|0
1657526100000|2022-07-11 07:55:00|5911.24|5911.24|5915.34|5915.34|5916.34|5916.34|5907.85|5907.85|0
1657526400000|2022-07-11 08:00:00|5915.06|5915.06|5909.39|5909.39|5919.87|5919.87|5909.39|5909.39|0
1657526700000|2022-07-11 08:05:00|5908.68|5908.68|5918.72|5918.72|5920.36|5920.36|5908.68|5908.68|0
1657527000000|2022-07-11 08:10:00|5917.78|5917.78|5935.53|5935.53|5936.25|5936.25|5917.59|5917.59|0
1657527300000|2022-07-11 08:15:00|5936.24|5936.24|5946.78|5946.78|5947.97|5947.97|5933.67|5933.67|0
1657527600000|2022-07-11 08:20:00|5946.59|5946.59|5949.83|5949.83|5949.83|5949.83|5940.5|5940.5|0
1657527900000|2022-07-11 08:25:00|5949.51|5949.51|5937.53|5937.53|5952.4|5952.4|5937.53|5937.53|0
1657528200000|2022-07-11 08:30:00|5937.34|5937.34|5942.48|5942.48|5944.63|5944.63|5937.34|5937.34|0
1657528500000|2022-07-11 08:35:00|5942.13|5942.13|5946.66|5946.66|5948.42|5948.42|5941.77|5941.77|0
1657528800000|2022-07-11 08:40:00|5946.34|5946.34|5944.45|5944.45|5947|5947|5942.45|5942.45|0
1657529100000|2022-07-11 08:45:00|5944.8|5944.8|5946.52|5946.52|5946.52|5946.52|5943.88|5943.88|0
1657529400000|2022-07-11 08:50:00|5946.87|5946.87|5954.08|5954.08|5954.72|5954.72|5946.87|5946.87|0
1657529700000|2022-07-11 08:55:00|5954.46|5954.46|5953.53|5953.53|5954.46|5954.46|5951.3|5951.3|0
1657530000000|2022-07-11 09:00:00|5953.21|5953.21|5961.62|5961.62|5963.31|5963.31|5952.38|5952.38|0
1657530300000|2022-07-11 09:05:00|5961.9|5961.9|5965.36|5965.36|5967.31|5967.31|5961.9|5961.9|0
1657530600000|2022-07-11 09:10:00|5965.93|5965.93|5974.19|5974.19|5974.7|5974.7|5965.93|5965.93|0
1657530900000|2022-07-11 09:15:00|5974.55|5974.55|5973.07|5973.07|5977.26|5977.26|5972.5|5972.5|0
1657531200000|2022-07-11 09:20:00|5972.79|5972.79|5973.41|5973.41|5973.41|5973.41|5968.21|5968.21|0
1657531500000|2022-07-11 09:25:00|5974.69|5974.69|5976.16|5976.16|5980.82|5980.82|5974.69|5974.69|0
1657531800000|2022-07-11 09:30:00|5976.44|5976.44|5975.15|5975.15|5978.51|5978.51|5974.69|5974.69|0
1657532100000|2022-07-11 09:35:00|5975.43|5975.43|5978.26|5978.26|5980.03|5980.03|5974.31|5974.31|0
1657532400000|2022-07-11 09:40:00|5977.62|5977.62|5973.41|5973.41|5977.62|5977.62|5973.03|5973.03|0
1657532700000|2022-07-11 09:45:00|5973.77|5973.77|5970.1|5970.1|5976.22|5976.22|5970.1|5970.1|0
1657533000000|2022-07-11 09:50:00|5969.6|5969.6|5967.38|5967.38|5969.6|5969.6|5965.78|5965.78|0
1657533300000|2022-07-11 09:55:00|5967.74|5967.74|5975.05|5975.05|5975.37|5975.37|5966.82|5966.82|0
1657533600000|2022-07-11 10:00:00|5974.73|5974.73|5975.21|5975.21|5975.21|5975.21|5971.35|5971.35|0
1657533900000|2022-07-11 10:05:00|5976.05|5976.05|5981.47|5981.47|5982.48|5982.48|5976.05|5976.05|0
1657534200000|2022-07-11 10:10:00|5981.15|5981.15|5983.52|5983.52|5985.52|5985.52|5981.15|5981.15|0
1657534500000|2022-07-11 10:15:00|5982.25|5982.25|5985.82|5985.82|5986.1|5986.1|5982.25|5982.25|0
1657534800000|2022-07-11 10:20:00|5986.01|5986.01|5986.97|5986.97|5988.67|5988.67|5985.73|5985.73|0
1657535100000|2022-07-11 10:25:00|5986.61|5986.61|5979.03|5979.03|5986.61|5986.61|5979|5979|0
1657535400000|2022-07-11 10:30:00|5979.39|5979.39|5977.97|5977.97|5979.39|5979.39|5976.99|5976.99|0
1657535700000|2022-07-11 10:35:00|5978.33|5978.33|5982.53|5982.53|5982.7|5982.7|5978.33|5978.33|0
1657536000000|2022-07-11 10:40:00|5982.25|5982.25|5983.83|5983.83|5983.83|5983.83|5981.22|5981.22|0
1657536300000|2022-07-11 10:45:00|5984.39|5984.39|5985.3|5985.3|5988.28|5988.28|5984.39|5984.39|0
1657536600000|2022-07-11 10:50:00|5985.62|5985.62|5983.19|5983.19|5987.49|5987.49|5981.85|5981.85|0
1657536900000|2022-07-11 10:55:00|5983.55|5983.55|5980.47|5980.47|5986.16|5986.16|5980.47|5980.47|0
1657537200000|2022-07-11 11:00:00|5980.15|5980.15|5980.76|5980.76|5981.61|5981.61|5979.19|5979.19|0
1657537500000|2022-07-11 11:05:00|5981.48|5981.48|5987.59|5987.59|5987.59|5987.59|5981.48|5981.48|0
1657537800000|2022-07-11 11:10:00|5987.1|5987.1|5987.85|5987.85|5989.53|5989.53|5987.1|5987.1|0
1657538100000|2022-07-11 11:15:00|5987.64|5987.64|5988.94|5988.94|5990.03|5990.03|5987.21|5987.21|0
1657538400000|2022-07-11 11:20:00|5988.62|5988.62|5987.5|5987.5|5990.11|5990.11|5987.5|5987.5|0
1657538700000|2022-07-11 11:25:00|5987.18|5987.18|5984.86|5984.86|5988.03|5988.03|5983.67|5983.67|0
1657539000000|2022-07-11 11:30:00|5985.5|5985.5|5983.87|5983.87|5987.94|5987.94|5983.87|5983.87|0
1657539300000|2022-07-11 11:35:00|5983.55|5983.55|5982.55|5982.55|5985.97|5985.97|5982.09|5982.09|0
1657539600000|2022-07-11 11:40:00|5983.19|5983.19|5983.73|5983.73|5984.52|5984.52|5982.35|5982.35|0
1657539900000|2022-07-11 11:45:00|5983.35|5983.35|5983.11|5983.11|5985.24|5985.24|5982.22|5982.22|0
1657540200000|2022-07-11 11:50:00|5982.03|5982.03|5975.7|5975.7|5982.03|5982.03|5975.7|5975.7|0
1657540500000|2022-07-11 11:55:00|5976.66|5976.66|5974.03|5974.03|5978.48|5978.48|5972.89|5972.89|0
1657540800000|2022-07-11 12:00:00|5975.18|5975.18|5970.45|5970.45|5975.72|5975.72|5970.45|5970.45|0
1657541100000|2022-07-11 12:05:00|5967.96|5967.96|5967.14|5967.14|5970.37|5970.37|5964.29|5964.29|0
1657541400000|2022-07-11 12:10:00|5966.95|5966.95|5965.2|5965.2|5966.95|5966.95|5964.67|5964.67|0
1657541700000|2022-07-11 12:15:00|5965.56|5965.56|5969.63|5969.63|5970.12|5970.12|5965.24|5965.24|0
1657542000000|2022-07-11 12:20:00|5969.91|5969.91|5973.34|5973.34|5974.4|5974.4|5969.51|5969.51|0
1657542300000|2022-07-11 12:25:00|5973.84|5973.84|5967.39|5967.39|5974.77|5974.77|5967.39|5967.39|0
1657542600000|2022-07-11 12:30:00|5967.89|5967.89|5958.86|5958.86|5969.48|5969.48|5958.86|5958.86|0
1657542900000|2022-07-11 12:35:00|5959.18|5959.18|5961.47|5961.47|5965.21|5965.21|5958.86|5958.86|0
1657543200000|2022-07-11 12:40:00|5961.11|5961.11|5958.4|5958.4|5962.89|5962.89|5958.4|5958.4|0
1657543500000|2022-07-11 12:45:00|5958.9|5958.9|5959.16|5959.16|5960.4|5960.4|5958.8|5958.8|0
1657543800000|2022-07-11 12:50:00|5959.44|5959.44|5959.38|5959.38|5964.55|5964.55|5959.38|5959.38|0
1657544100000|2022-07-11 12:55:00|5960.34|5960.34|5958.22|5958.22|5962.05|5962.05|5956.89|5956.89|0
1657544400000|2022-07-11 13:00:00|5959.22|5959.22|5961.19|5961.19|5961.19|5961.19|5957.84|5957.84|0
1657544700000|2022-07-11 13:05:00|5961.51|5961.51|5961.17|5961.17|5964.6|5964.6|5961.04|5961.04|0
1657545000000|2022-07-11 13:10:00|5962.13|5962.13|5966.18|5966.18|5966.18|5966.18|5961.09|5961.09|0
1657545300000|2022-07-11 13:15:00|5966.78|5966.78|5972.77|5972.77|5976.51|5976.51|5966.78|5966.78|0
1657545600000|2022-07-11 13:20:00|5973.05|5973.05|5978.23|5978.23|5978.59|5978.59|5973.05|5973.05|0
1657545900000|2022-07-11 13:25:00|5978.73|5978.73|5980.25|5980.25|5982.18|5982.18|5976.36|5976.36|0
1657546200000|2022-07-11 13:30:00|5980.61|5980.61|5981.74|5981.74|5988.25|5988.25|5972.85|5972.85|0
1657546500000|2022-07-11 13:35:00|5981.03|5981.03|5977.2|5977.2|5981.03|5981.03|5971.43|5971.43|0
1657546800000|2022-07-11 13:40:00|5976.7|5976.7|5971.61|5971.61|5978.73|5978.73|5971.61|5971.61|0
1657547100000|2022-07-11 13:45:00|5971.12|5971.12|5953.42|5953.42|5971.12|5971.12|5952.75|5952.75|0
1657547400000|2022-07-11 13:50:00|5953.06|5953.06|5961.8|5961.8|5961.8|5961.8|5950.98|5950.98|0
1657547700000|2022-07-11 13:55:00|5962.19|5962.19|5973.21|5973.21|5981.43|5981.43|5962.19|5962.19|0
1657548000000|2022-07-11 14:00:00|5972.85|5972.85|5968.17|5968.17|5972.85|5972.85|5964.07|5964.07|0
1657548300000|2022-07-11 14:05:00|5967.82|5967.82|5969.98|5969.98|5974.5|5974.5|5963.93|5963.93|0
1657548600000|2022-07-11 14:10:00|5969.62|5969.62|5972.31|5972.31|5975.51|5975.51|5968.66|5968.66|0
1657548900000|2022-07-11 14:15:00|5971.55|5971.55|5963.63|5963.63|5972.14|5972.14|5963.63|5963.63|0
1657549200000|2022-07-11 14:20:00|5962.63|5962.63|5961.02|5961.02|5962.63|5962.63|5956.85|5956.85|0
1657549500000|2022-07-11 14:25:00|5961.34|5961.34|5961.33|5961.33|5967.63|5967.63|5959.34|5959.34|0
1657549800000|2022-07-11 14:30:00|5961.05|5961.05|5957.49|5957.49|5966.66|5966.66|5957.49|5957.49|0
1657550100000|2022-07-11 14:35:00|5957.81|5957.81|5965.85|5965.85|5965.85|5965.85|5955.81|5955.81|0
1657550400000|2022-07-11 14:40:00|5967.13|5967.13|5967.57|5967.57|5973.05|5973.05|5966.93|5966.93|0
1657550700000|2022-07-11 14:45:00|5967.25|5967.25|5972.55|5972.55|5973.91|5973.91|5966.4|5966.4|0
1657551000000|2022-07-11 14:50:00|5972.87|5972.87|5973.74|5973.74|5973.82|5973.82|5968.35|5968.35|0
1657551300000|2022-07-11 14:55:00|5973.42|5973.42|5971.03|5971.03|5975.75|5975.75|5969.9|5969.9|0
1657551600000|2022-07-11 15:00:00|5971.74|5971.74|5978.46|5978.46|5979.46|5979.46|5971.74|5971.74|0
1657551900000|2022-07-11 15:05:00|5978.96|5978.96|5979.56|5979.56|5980.42|5980.42|5976.46|5976.46|0
1657552200000|2022-07-11 15:10:00|5979.95|5979.95|5977.4|5977.4|5980.09|5980.09|5977.12|5977.12|0
1657552500000|2022-07-11 15:15:00|5978.17|5978.17|5978.97|5978.97|5982.55|5982.55|5978.17|5978.17|0
1657552800000|2022-07-11 15:20:00|5978.59|5978.59|5964.91|5964.91|5978.59|5978.59|5964.53|5964.53|0
1657553100000|2022-07-11 15:25:00|5964.72|5964.72|5961.36|5961.36|5965.24|5965.24|5958.4|5958.4|0
1657610100000|2022-07-12 07:15:00|5968.25|5968.25|5958.3|5958.3|5970.77|5970.77|5957.69|5957.69|0
1657610400000|2022-07-12 07:20:00|5960.54|5960.54|5954.31|5954.31|5964.03|5964.03|5950.13|5950.13|0
1657610700000|2022-07-12 07:25:00|5955.59|5955.59|5954.98|5954.98|5957.98|5957.98|5950.18|5950.18|0
1657611000000|2022-07-12 07:30:00|5954.79|5954.79|5938.6|5938.6|5954.79|5954.79|5936.75|5936.75|0
1657611300000|2022-07-12 07:35:00|5939.68|5939.68|5940.78|5940.78|5942.1|5942.1|5933.86|5933.86|0
1657611600000|2022-07-12 07:40:00|5941.06|5941.06|5948.73|5948.73|5948.73|5948.73|5939.38|5939.38|0
1657611900000|2022-07-12 07:45:00|5949.05|5949.05|5958.19|5958.19|5961.04|5961.04|5949.05|5949.05|0
1657612200000|2022-07-12 07:50:00|5957.87|5957.87|5965.99|5965.99|5966.27|5966.27|5957.87|5957.87|0
1657612500000|2022-07-12 07:55:00|5965.71|5965.71|5974.79|5974.79|5974.79|5974.79|5965.43|5965.43|0
1657612800000|2022-07-12 08:00:00|5975.17|5975.17|5973.43|5973.43|5975.53|5975.53|5967.33|5967.33|0
1657613100000|2022-07-12 08:05:00|5974.07|5974.07|5976.44|5976.44|5979.57|5979.57|5973.75|5973.75|0
1657613400000|2022-07-12 08:10:00|5976.76|5976.76|5976.01|5976.01|5981.62|5981.62|5976.01|5976.01|0
1657613700000|2022-07-12 08:15:00|5975.45|5975.45|5974.14|5974.14|5978.5|5978.5|5974.14|5974.14|0
1657614000000|2022-07-12 08:20:00|5973.5|5973.5|5981.14|5981.14|5981.14|5981.14|5970.78|5970.78|0
1657614300000|2022-07-12 08:25:00|5983.65|5983.65|5992.89|5992.89|5993.59|5993.59|5983.65|5983.65|0
1657614600000|2022-07-12 08:30:00|5992.4|5992.4|5992.27|5992.27|5992.63|5992.63|5990.65|5990.65|0
1657614900000|2022-07-12 08:35:00|5991.99|5991.99|6005.19|6005.19|6010.4|6010.4|5991.99|5991.99|0
1657615200000|2022-07-12 08:40:00|6004.87|6004.87|6012.09|6012.09|6012.09|6012.09|6004.87|6004.87|0
1657615500000|2022-07-12 08:45:00|6011.77|6011.77|6016.46|6016.46|6017.48|6017.48|6011.77|6011.77|0
1657615800000|2022-07-12 08:50:00|6015.96|6015.96|6012.28|6012.28|6016.39|6016.39|6012.28|6012.28|0
1657616100000|2022-07-12 08:55:00|6012.78|6012.78|6010.66|6010.66|6015.84|6015.84|6010.66|6010.66|0
1657616400000|2022-07-12 09:00:00|6009.67|6009.67|6002.51|6002.51|6012.14|6012.14|5999.72|5999.72|0
1657616700000|2022-07-12 09:05:00|6002.23|6002.23|6011.82|6011.82|6011.82|6011.82|6002.23|6002.23|0
1657617000000|2022-07-12 09:10:00|6012.14|6012.14|6010.59|6010.59|6013.79|6013.79|6009.78|6009.78|0
1657617300000|2022-07-12 09:15:00|6010.91|6010.91|6020.21|6020.21|6020.32|6020.32|6010.91|6010.91|0
1657617600000|2022-07-12 09:20:00|6019.71|6019.71|6011.06|6011.06|6019.71|6019.71|6010.81|6010.81|0
1657617900000|2022-07-12 09:25:00|6010.31|6010.31|6012.23|6012.23|6012.78|6012.78|6008.39|6008.39|0
1657618200000|2022-07-12 09:30:00|6014.47|6014.47|6009.91|6009.91|6015.37|6015.37|6009.91|6009.91|0
1657618500000|2022-07-12 09:35:00|6009.14|6009.14|6011.87|6011.87|6015.34|6015.34|6009.14|6009.14|0
1657618800000|2022-07-12 09:40:00|6012.19|6012.19|6012.34|6012.34|6015.5|6015.5|6010.78|6010.78|0
1657619100000|2022-07-12 09:45:00|6012.16|6012.16|6000.27|6000.27|6012.16|6012.16|5999.99|5999.99|0
1657619400000|2022-07-12 09:50:00|5999.95|5999.95|5995.86|5995.86|6001.98|6001.98|5991.1|5991.1|0
1657619700000|2022-07-12 09:55:00|5993.35|5993.35|5985.72|5985.72|5993.35|5993.35|5984.11|5984.11|0
1657620000000|2022-07-12 10:00:00|5986.22|5986.22|5987.48|5987.48|5987.48|5987.48|5985.12|5985.12|0
1657620300000|2022-07-12 10:05:00|5987.8|5987.8|5990.79|5990.79|5991.63|5991.63|5987.8|5987.8|0
1657620600000|2022-07-12 10:10:00|5991.07|5991.07|5997.19|5997.19|5999.17|5999.17|5991.07|5991.07|0
1657620900000|2022-07-12 10:15:00|5997.47|5997.47|5992.89|5992.89|5998.65|5998.65|5992.89|5992.89|0
1657621200000|2022-07-12 10:20:00|5994.82|5994.82|6002.18|6002.18|6002.18|6002.18|5993.95|5993.95|0
1657621500000|2022-07-12 10:25:00|6001.97|6001.97|6003.69|6003.69|6004.45|6004.45|6001.97|6001.97|0
1657621800000|2022-07-12 10:30:00|6004.25|6004.25|6007.51|6007.51|6008.03|6008.03|6003.93|6003.93|0
1657622100000|2022-07-12 10:35:00|6007.79|6007.79|6003.44|6003.44|6007.79|6007.79|6002.53|6002.53|0
1657622400000|2022-07-12 10:40:00|6004.08|6004.08|6004.43|6004.43|6007.16|6007.16|6002.29|6002.29|0
1657622700000|2022-07-12 10:45:00|6004.15|6004.15|5995.12|5995.12|6004.15|6004.15|5993.12|5993.12|0
1657623000000|2022-07-12 10:50:00|5994.8|5994.8|5990.37|5990.37|5995.51|5995.51|5989.6|5989.6|0
1657623300000|2022-07-12 10:55:00|5990.69|5990.69|5987.45|5987.45|5992.19|5992.19|5987.45|5987.45|0
1657623600000|2022-07-12 11:00:00|5987.17|5987.17|5989.5|5989.5|5991.28|5991.28|5985.07|5985.07|0
1657623900000|2022-07-12 11:05:00|5988.86|5988.86|5985.08|5985.08|5989.18|5989.18|5982.79|5982.79|0
1657624200000|2022-07-12 11:10:00|5984.44|5984.44|5989.39|5989.39|5990.35|5990.35|5983.16|5983.16|0
1657624500000|2022-07-12 11:15:00|5988.62|5988.62|5988.71|5988.71|5989.69|5989.69|5988.05|5988.05|0
1657624800000|2022-07-12 11:20:00|5988.99|5988.99|5995.65|5995.65|5999.13|5999.13|5988.99|5988.99|0
1657625100000|2022-07-12 11:25:00|5996.29|5996.29|5993.52|5993.52|5999.43|5999.43|5993.52|5993.52|0
1657625400000|2022-07-12 11:30:00|5994.16|5994.16|6001.86|6001.86|6003.72|6003.72|5994.16|5994.16|0
1657625700000|2022-07-12 11:35:00|5999.94|5999.94|6001.18|6001.18|6001.64|6001.64|5998.79|5998.79|0
1657626000000|2022-07-12 11:40:00|6001.46|6001.46|5994.54|5994.54|6002.02|6002.02|5994.54|5994.54|0
1657626300000|2022-07-12 11:45:00|5993.54|5993.54|5992.66|5992.66|5993.57|5993.57|5991.66|5991.66|0
1657626600000|2022-07-12 11:50:00|5991.27|5991.27|5996.38|5996.38|5996.74|5996.74|5989.83|5989.83|0
1657626900000|2022-07-12 11:55:00|5996.7|5996.7|5998.94|5998.94|5999.08|5999.08|5995.75|5995.75|0
1657627200000|2022-07-12 12:00:00|5999.9|5999.9|5998.77|5998.77|6000.82|6000.82|5997.39|5997.39|0
1657627500000|2022-07-12 12:05:00|5998.49|5998.49|5996.32|5996.32|5998.49|5998.49|5995.36|5995.36|0
1657627800000|2022-07-12 12:10:00|5996.89|5996.89|5997.92|5997.92|5997.92|5997.92|5995.39|5995.39|0
1657628100000|2022-07-12 12:15:00|5996.64|5996.64|5995.25|5995.25|5996.64|5996.64|5993.53|5993.53|0
1657628400000|2022-07-12 12:20:00|5994.86|5994.86|5997.81|5997.81|5998.21|5998.21|5994.86|5994.86|0
1657628700000|2022-07-12 12:25:00|5998.31|5998.31|6001.56|6001.56|6001.56|6001.56|5998.31|5998.31|0
1657629000000|2022-07-12 12:30:00|6001.93|6001.93|6002.81|6002.81|6003.45|6003.45|6000.61|6000.61|0
1657629300000|2022-07-12 12:35:00|6002.09|6002.09|6005.13|6005.13|6005.13|6005.13|6002.09|6002.09|0
1657629600000|2022-07-12 12:40:00|6005.49|6005.49|6003.08|6003.08|6008.04|6008.04|5999.72|5999.72|0
1657629900000|2022-07-12 12:45:00|6003.72|6003.72|6003.6|6003.6|6006.64|6006.64|6002.57|6002.57|0
1657630200000|2022-07-12 12:50:00|6003.96|6003.96|6004.08|6004.08|6004.24|6004.24|6001.79|6001.79|0
1657630500000|2022-07-12 12:55:00|6005.36|6005.36|6008.72|6008.72|6010.91|6010.91|6005.04|6005.04|0
1657630800000|2022-07-12 13:00:00|6008.01|6008.01|6007.75|6007.75|6009.32|6009.32|6005.93|6005.93|0
1657631100000|2022-07-12 13:05:00|6008.03|6008.03|6009.3|6009.3|6015.14|6015.14|6008.03|6008.03|0
1657631400000|2022-07-12 13:10:00|6010.29|6010.29|6012.25|6012.25|6013.49|6013.49|6009.66|6009.66|0
1657631700000|2022-07-12 13:15:00|6011.97|6011.97|6012.78|6012.78|6012.78|6012.78|6010.37|6010.37|0
1657632000000|2022-07-12 13:20:00|6013.93|6013.93|6011.04|6011.04|6017.88|6017.88|6007.96|6007.96|0
1657632300000|2022-07-12 13:25:00|6011.68|6011.68|6016.57|6016.57|6017.89|6017.89|6011.04|6011.04|0
1657632600000|2022-07-12 13:30:00|6014.65|6014.65|6012.91|6012.91|6021.47|6021.47|6011.46|6011.46|0
1657632900000|2022-07-12 13:35:00|6013.87|6013.87|6025.48|6025.48|6031.79|6031.79|6013.87|6013.87|0
1657633200000|2022-07-12 13:40:00|6025.16|6025.16|6030.15|6030.15|6034.96|6034.96|6024.39|6024.39|0
1657633500000|2022-07-12 13:45:00|6029.83|6029.83|6033.66|6033.66|6036|6036|6027.75|6027.75|0
1657633800000|2022-07-12 13:50:00|6032.7|6032.7|6041.74|6041.74|6042.33|6042.33|6031.06|6031.06|0
1657634100000|2022-07-12 13:55:00|6041.55|6041.55|6034.46|6034.46|6041.55|6041.55|6034.46|6034.46|0
1657634400000|2022-07-12 14:00:00|6033.96|6033.96|6023.56|6023.56|6033.96|6033.96|6021.54|6021.54|0
1657634700000|2022-07-12 14:05:00|6024.12|6024.12|6034.26|6034.26|6037.27|6037.27|6023.76|6023.76|0
1657635000000|2022-07-12 14:10:00|6033.94|6033.94|6040.2|6040.2|6042.37|6042.37|6033.34|6033.34|0
1657635300000|2022-07-12 14:15:00|6040.48|6040.48|6049.55|6049.55|6049.55|6049.55|6037.43|6037.43|0
1657635600000|2022-07-12 14:20:00|6050.05|6050.05|6049.24|6049.24|6053.58|6053.58|6047.47|6047.47|0
1657635900000|2022-07-12 14:25:00|6048.92|6048.92|6047.83|6047.83|6051.91|6051.91|6045.07|6045.07|0
1657636200000|2022-07-12 14:30:00|6046.87|6046.87|6060.31|6060.31|6060.31|6060.31|6046.87|6046.87|0
1657636500000|2022-07-12 14:35:00|6060.59|6060.59|6064.11|6064.11|6064.11|6064.11|6059.31|6059.31|0
1657636800000|2022-07-12 14:40:00|6063.47|6063.47|6062.81|6062.81|6066.07|6066.07|6058.78|6058.78|0
1657637100000|2022-07-12 14:45:00|6062.43|6062.43|6065.57|6065.57|6066.41|6066.41|6061.61|6061.61|0
1657637400000|2022-07-12 14:50:00|6065.76|6065.76|6065.98|6065.98|6066.34|6066.34|6061.95|6061.95|0
1657637700000|2022-07-12 14:55:00|6067.58|6067.58|6070.17|6070.17|6070.17|6070.17|6066.38|6066.38|0
1657638000000|2022-07-12 15:00:00|6070.36|6070.36|6070.56|6070.56|6072.57|6072.57|6067.99|6067.99|0
1657638300000|2022-07-12 15:05:00|6070.92|6070.92|6076.88|6076.88|6076.88|6076.88|6069.28|6069.28|0
1657638600000|2022-07-12 15:10:00|6077.24|6077.24|6077.15|6077.15|6083.26|6083.26|6077.09|6077.09|0
1657638900000|2022-07-12 15:15:00|6077.47|6077.47|6071.99|6071.99|6077.47|6077.47|6069.38|6069.38|0
1657639200000|2022-07-12 15:20:00|6072.31|6072.31|6068.82|6068.82|6073.31|6073.31|6068.82|6068.82|0
1657639500000|2022-07-12 15:25:00|6068.54|6068.54|6067.94|6067.94|6071.42|6071.42|6066.94|6066.94|0
1657696500000|2022-07-13 07:15:00|6035.85|6035.85|6013.56|6013.56|6036.28|6036.28|6008.6|6008.6|0
1657696800000|2022-07-13 07:20:00|6013.92|6013.92|6015.29|6015.29|6016.46|6016.46|6012.33|6012.33|0
1657697100000|2022-07-13 07:25:00|6014.97|6014.97|6011.3|6011.3|6023.12|6023.12|6010.17|6010.17|0
1657697400000|2022-07-13 07:30:00|6011.11|6011.11|6008.78|6008.78|6013.18|6013.18|6006.31|6006.31|0
1657697700000|2022-07-13 07:35:00|6008.46|6008.46|6014.84|6014.84|6017.95|6017.95|6003.2|6003.2|0
1657698000000|2022-07-13 07:40:00|6015.02|6015.02|6004.73|6004.73|6016.62|6016.62|6004.73|6004.73|0
1657698300000|2022-07-13 07:45:00|6003.97|6003.97|5999.83|5999.83|6004.33|6004.33|5998.9|5998.9|0
1657698600000|2022-07-13 07:50:00|5999.51|5999.51|5991.13|5991.13|5999.51|5999.51|5991.06|5991.06|0
1657698900000|2022-07-13 07:55:00|5990.49|5990.49|5989.5|5989.5|5991.24|5991.24|5986.08|5986.08|0
1657699200000|2022-07-13 08:00:00|5988.93|5988.93|5992.11|5992.11|5993.11|5993.11|5982.21|5982.21|0
1657699500000|2022-07-13 08:05:00|5992.3|5992.3|5978.25|5978.25|5993.62|5993.62|5977.88|5977.88|0
1657699800000|2022-07-13 08:10:00|5978.57|5978.57|5972.88|5972.88|5979.96|5979.96|5972.84|5972.84|0
1657700100000|2022-07-13 08:15:00|5973.2|5973.2|5975.7|5975.7|5977.19|5977.19|5968.59|5968.59|0
1657700400000|2022-07-13 08:20:00|5976.34|5976.34|5978.58|5978.58|5978.58|5978.58|5974.96|5974.96|0
1657700700000|2022-07-13 08:25:00|5980.37|5980.37|5995.11|5995.11|5995.43|5995.43|5980.37|5980.37|0
1657701000000|2022-07-13 08:30:00|5994.55|5994.55|6003.44|6003.44|6003.94|6003.94|5993.59|5993.59|0
1657701300000|2022-07-13 08:35:00|6004.21|6004.21|6012.42|6012.42|6014.48|6014.48|6004.21|6004.21|0
1657701600000|2022-07-13 08:40:00|6011.78|6011.78|5999.01|5999.01|6012.25|6012.25|5997.88|5997.88|0
1657701900000|2022-07-13 08:45:00|5999.29|5999.29|6007.95|6007.95|6008.59|6008.59|5998.65|5998.65|0
1657702200000|2022-07-13 08:50:00|6008.59|6008.59|6005.25|6005.25|6010.36|6010.36|6004.75|6004.75|0
1657702500000|2022-07-13 08:55:00|6005.75|6005.75|6013.81|6013.81|6015.55|6015.55|6005.47|6005.47|0
1657702800000|2022-07-13 09:00:00|6013.62|6013.62|6021.53|6021.53|6021.53|6021.53|6012.3|6012.3|0
1657703100000|2022-07-13 09:05:00|6021.88|6021.88|6022.82|6022.82|6025.88|6025.88|6020.29|6020.29|0
1657703400000|2022-07-13 09:10:00|6022.63|6022.63|6016.44|6016.44|6022.63|6022.63|6016.44|6016.44|0
1657703700000|2022-07-13 09:15:00|6016.06|6016.06|6018.24|6018.24|6023.75|6023.75|6016.06|6016.06|0
1657704000000|2022-07-13 09:20:00|6018.56|6018.56|6023.22|6023.22|6028.47|6028.47|6018.56|6018.56|0
1657704300000|2022-07-13 09:25:00|6022.66|6022.66|6030.28|6030.28|6030.28|6030.28|6022.66|6022.66|0
1657704600000|2022-07-13 09:30:00|6030.67|6030.67|6028.42|6028.42|6031.02|6031.02|6026.91|6026.91|0
1657704900000|2022-07-13 09:35:00|6027.79|6027.79|6023.7|6023.7|6027.85|6027.85|6023.7|6023.7|0
1657705200000|2022-07-13 09:40:00|6023.32|6023.32|6022.54|6022.54|6024.3|6024.3|6022.53|6022.53|0
1657705500000|2022-07-13 09:45:00|6022.86|6022.86|6028.96|6028.96|6029.59|6029.59|6022.86|6022.86|0
1657705800000|2022-07-13 09:50:00|6028.64|6028.64|6023.26|6023.26|6028.64|6028.64|6021.49|6021.49|0
1657706100000|2022-07-13 09:55:00|6023.9|6023.9|6023.41|6023.41|6027.21|6027.21|6023.41|6023.41|0
1657706400000|2022-07-13 10:00:00|6022.77|6022.77|6018.11|6018.11|6022.77|6022.77|6017.27|6017.27|0
1657706700000|2022-07-13 10:05:00|6017.79|6017.79|6018.21|6018.21|6020.2|6020.2|6017.02|6017.02|0
1657707000000|2022-07-13 10:10:00|6018.02|6018.02|6014.99|6014.99|6019.52|6019.52|6014.99|6014.99|0
1657707300000|2022-07-13 10:15:00|6015.18|6015.18|6015.89|6015.89|6019.75|6019.75|6015.18|6015.18|0
1657707600000|2022-07-13 10:20:00|6016.27|6016.27|6018.89|6018.89|6018.89|6018.89|6015.12|6015.12|0
1657707900000|2022-07-13 10:25:00|6018.53|6018.53|6016.66|6016.66|6019.39|6019.39|6012.68|6012.68|0
1657708200000|2022-07-13 10:30:00|6016.94|6016.94|6020.82|6020.82|6020.82|6020.82|6016.81|6016.81|0
1657708500000|2022-07-13 10:35:00|6021.18|6021.18|6023.49|6023.49|6023.49|6023.49|6018.71|6018.71|0
1657708800000|2022-07-13 10:40:00|6024.26|6024.26|6022.59|6022.59|6024.73|6024.73|6020.14|6020.14|0
1657709100000|2022-07-13 10:45:00|6022.87|6022.87|6020.81|6020.81|6025.73|6025.73|6020.81|6020.81|0
1657709400000|2022-07-13 10:50:00|6021|6021|6020.48|6020.48|6022.74|6022.74|6020.32|6020.32|0
1657709700000|2022-07-13 10:55:00|6020.2|6020.2|6015.33|6015.33|6020.2|6020.2|6014.05|6014.05|0
1657710000000|2022-07-13 11:00:00|6016.1|6016.1|6011.17|6011.17|6016.38|6016.38|6010.45|6010.45|0
1657710300000|2022-07-13 11:05:00|6010.09|6010.09|6008.71|6008.71|6010.59|6010.59|6008.71|6008.71|0
1657710600000|2022-07-13 11:10:00|6008.9|6008.9|6009.82|6009.82|6010.46|6010.46|6006.93|6006.93|0
1657710900000|2022-07-13 11:15:00|6010.1|6010.1|6008.37|6008.37|6011.18|6011.18|6008.3|6008.3|0
1657711200000|2022-07-13 11:20:00|6007.99|6007.99|6003.67|6003.67|6013.32|6013.32|6003.67|6003.67|0
1657711500000|2022-07-13 11:25:00|6003.35|6003.35|5999.68|5999.68|6004.7|6004.7|5999.36|5999.36|0
1657711800000|2022-07-13 11:30:00|6000.18|6000.18|6000.85|6000.85|6001.45|6001.45|5999.67|5999.67|0
1657712100000|2022-07-13 11:35:00|6001.17|6001.17|6004.67|6004.67|6005.12|6005.12|6001.17|6001.17|0
1657712400000|2022-07-13 11:40:00|6005.17|6005.17|6006.08|6006.08|6009.55|6009.55|6003.9|6003.9|0
1657712700000|2022-07-13 11:45:00|6006.65|6006.65|6011.14|6011.14|6011.9|6011.9|6006.65|6006.65|0
1657713000000|2022-07-13 11:50:00|6011.46|6011.46|6012.14|6012.14|6012.78|6012.78|6010.61|6010.61|0
1657713300000|2022-07-13 11:55:00|6012.46|6012.46|6014.53|6014.53|6016.17|6016.17|6012.46|6012.46|0
1657713600000|2022-07-13 12:00:00|6014.16|6014.16|6016.53|6016.53|6018.36|6018.36|6012.36|6012.36|0
1657713900000|2022-07-13 12:05:00|6016.03|6016.03|6021.47|6021.47|6023.25|6023.25|6016.03|6016.03|0
1657714200000|2022-07-13 12:10:00|6021.15|6021.15|6017.99|6017.99|6021.15|6021.15|6015.19|6015.19|0
1657714500000|2022-07-13 12:15:00|6017.71|6017.71|6016.13|6016.13|6017.71|6017.71|6015.62|6015.62|0
1657714800000|2022-07-13 12:20:00|6015.77|6015.77|6014.17|6014.17|6017.25|6017.25|6013.75|6013.75|0
1657715100000|2022-07-13 12:25:00|6014.49|6014.49|6026.14|6026.14|6039.27|6039.27|6014.49|6014.49|0
1657715400000|2022-07-13 12:30:00|6024.73|6024.73|5968.08|5968.08|6024.73|6024.73|5962.12|5962.12|0
1657715700000|2022-07-13 12:35:00|5967.77|5967.77|5952.96|5952.96|5967.77|5967.77|5952.96|5952.96|0
1657716000000|2022-07-13 12:40:00|5953.46|5953.46|5945.67|5945.67|5953.46|5953.46|5944.36|5944.36|0
1657716300000|2022-07-13 12:45:00|5946.31|5946.31|5951.11|5951.11|5951.11|5951.11|5943.29|5943.29|0
1657716600000|2022-07-13 12:50:00|5950.72|5950.72|5962.17|5962.17|5962.17|5962.17|5950.72|5950.72|0
1657716900000|2022-07-13 12:55:00|5961.85|5961.85|5972.67|5972.67|5972.67|5972.67|5960.5|5960.5|0
1657717200000|2022-07-13 13:00:00|5972.35|5972.35|5981.06|5981.06|5981.97|5981.97|5971.27|5971.27|0
1657717500000|2022-07-13 13:05:00|5980.42|5980.42|5975.72|5975.72|5980.48|5980.48|5975.72|5975.72|0
1657717800000|2022-07-13 13:10:00|5975.4|5975.4|5975.94|5975.94|5976.83|5976.83|5972.82|5972.82|0
1657718100000|2022-07-13 13:15:00|5976.26|5976.26|5964.95|5964.95|5977.14|5977.14|5964.21|5964.21|0
1657718400000|2022-07-13 13:20:00|5965.33|5965.33|5954.12|5954.12|5966.54|5966.54|5953.84|5953.84|0
1657718700000|2022-07-13 13:25:00|5953.4|5953.4|5946.46|5946.46|5955.25|5955.25|5946.46|5946.46|0
1657719000000|2022-07-13 13:30:00|5946.14|5946.14|5953.66|5953.66|5955.35|5955.35|5940.49|5940.49|0
1657719300000|2022-07-13 13:35:00|5953.3|5953.3|5967.99|5967.99|5967.99|5967.99|5946.89|5946.89|0
1657719600000|2022-07-13 13:40:00|5968.18|5968.18|5959.22|5959.22|5978.35|5978.35|5959.22|5959.22|0
1657719900000|2022-07-13 13:45:00|5958.58|5958.58|5971.14|5971.14|5972.16|5972.16|5955.42|5955.42|0
1657720200000|2022-07-13 13:50:00|5972.13|5972.13|5960.22|5960.22|5972.13|5972.13|5959.07|5959.07|0
1657720500000|2022-07-13 13:55:00|5961.31|5961.31|5954.18|5954.18|5961.31|5961.31|5949.35|5949.35|0
1657720800000|2022-07-13 14:00:00|5953.54|5953.54|5952.08|5952.08|5955.6|5955.6|5941.37|5941.37|0
1657721100000|2022-07-13 14:05:00|5952.64|5952.64|5945.98|5945.98|5953.21|5953.21|5939.41|5939.41|0
1657721400000|2022-07-13 14:10:00|5945.34|5945.34|5948.99|5948.99|5952.72|5952.72|5945.22|5945.22|0
1657721700000|2022-07-13 14:15:00|5948.14|5948.14|5933.32|5933.32|5948.14|5948.14|5933.32|5933.32|0
1657722000000|2022-07-13 14:20:00|5932.55|5932.55|5931.58|5931.58|5936.21|5936.21|5926.01|5926.01|0
1657722300000|2022-07-13 14:25:00|5931.2|5931.2|5937.48|5937.48|5941.3|5941.3|5930.92|5930.92|0
1657722600000|2022-07-13 14:30:00|5937.67|5937.67|5945.52|5945.52|5947.12|5947.12|5935.55|5935.55|0
1657722900000|2022-07-13 14:35:00|5945.87|5945.87|5943.18|5943.18|5952.57|5952.57|5943.18|5943.18|0
1657723200000|2022-07-13 14:40:00|5944.26|5944.26|5961.18|5961.18|5961.37|5961.37|5944.26|5944.26|0
1657723500000|2022-07-13 14:45:00|5961.56|5961.56|5972.3|5972.3|5972.3|5972.3|5960.27|5960.27|0
1657723800000|2022-07-13 14:50:00|5973.07|5973.07|5977.38|5977.38|5982.33|5982.33|5973.07|5973.07|0
1657724100000|2022-07-13 14:55:00|5978.02|5978.02|5980.4|5980.4|5982.82|5982.82|5978.02|5978.02|0
1657724400000|2022-07-13 15:00:00|5979.44|5979.44|5976.62|5976.62|5979.44|5979.44|5974.87|5974.87|0
1657724700000|2022-07-13 15:05:00|5976.3|5976.3|5986.35|5986.35|5989.72|5989.72|5976.3|5976.3|0
1657725000000|2022-07-13 15:10:00|5985.97|5985.97|5988.46|5988.46|5988.46|5988.46|5985.05|5985.05|0
1657725300000|2022-07-13 15:15:00|5989.23|5989.23|5985.12|5985.12|5990.33|5990.33|5985.12|5985.12|0
1657725600000|2022-07-13 15:20:00|5985.4|5985.4|5985.57|5985.57|5990.31|5990.31|5985.4|5985.4|0
1657725900000|2022-07-13 15:25:00|5985.07|5985.07|5981.51|5981.51|5985.07|5985.07|5980.09|5980.09|0
1657782900000|2022-07-14 07:15:00|5984.04|5984.04|5997.2|5997.2|5999.87|5999.87|5984.04|5984.04|0
1657783200000|2022-07-14 07:20:00|5997.7|5997.7|5999.35|5999.35|6003.84|6003.84|5995.53|5995.53|0
1657783500000|2022-07-14 07:25:00|6000.31|6000.31|6010.71|6010.71|6013.05|6013.05|6000.31|6000.31|0
1657783800000|2022-07-14 07:30:00|6010.5|6010.5|5998.4|5998.4|6011.14|6011.14|5997.88|5997.88|0
1657784100000|2022-07-14 07:35:00|5997.76|5997.76|6000.39|6000.39|6003.08|6003.08|5996.48|5996.48|0
1657784400000|2022-07-14 07:40:00|5999.89|5999.89|6003.56|6003.56|6004.35|6004.35|5993.75|5993.75|0
1657784700000|2022-07-14 07:45:00|6003.2|6003.2|6005.52|6005.52|6007.03|6007.03|6001.54|6001.54|0
1657785000000|2022-07-14 07:50:00|6005.16|6005.16|5998.86|5998.86|6006.48|6006.48|5998.45|5998.45|0
1657785300000|2022-07-14 07:55:00|5998.49|5998.49|6003.12|6003.12|6003.62|6003.62|5994.07|5994.07|0
1657785600000|2022-07-14 08:00:00|6002.48|6002.48|6009.3|6009.3|6010.26|6010.26|5998.84|5998.84|0
1657785900000|2022-07-14 08:05:00|6008.03|6008.03|6005.47|6005.47|6008.34|6008.34|5998.9|5998.9|0
1657786200000|2022-07-14 08:10:00|6006.11|6006.11|6012.05|6012.05|6013.46|6013.46|6006.11|6006.11|0
1657786500000|2022-07-14 08:15:00|6011.69|6011.69|6016.77|6016.77|6019.4|6019.4|6007.55|6007.55|0
1657786800000|2022-07-14 08:20:00|6016.96|6016.96|5998.61|5998.61|6018.5|6018.5|5998.61|5998.61|0
1657787100000|2022-07-14 08:25:00|5998.89|5998.89|5995.29|5995.29|5998.89|5998.89|5991.66|5991.66|0
1657787400000|2022-07-14 08:30:00|5995.61|5995.61|5987.68|5987.68|5995.89|5995.89|5984.72|5984.72|0
1657787700000|2022-07-14 08:35:00|5987.46|5987.46|5983.59|5983.59|5990.78|5990.78|5983.59|5983.59|0
1657788000000|2022-07-14 08:40:00|5982.95|5982.95|5985.08|5985.08|5987.22|5987.22|5982.19|5982.19|0
1657788300000|2022-07-14 08:45:00|5984.44|5984.44|5983.03|5983.03|5987.3|5987.3|5982.71|5982.71|0
1657788600000|2022-07-14 08:50:00|5981.54|5981.54|5983.47|5983.47|5984.29|5984.29|5978.91|5978.91|0
1657788900000|2022-07-14 08:55:00|5984.24|5984.24|5989.47|5989.47|5993.74|5993.74|5979.76|5979.76|0
1657789200000|2022-07-14 09:00:00|5989.19|5989.19|5999.25|5999.25|5999.95|5999.95|5988.87|5988.87|0
1657789500000|2022-07-14 09:05:00|5998.43|5998.43|5995.6|5995.6|5998.43|5998.43|5993.35|5993.35|0
1657789800000|2022-07-14 09:10:00|5995.32|5995.32|5997.44|5997.44|6000.17|6000.17|5995.32|5995.32|0
1657790100000|2022-07-14 09:15:00|5997.72|5997.72|6002.99|6002.99|6002.99|6002.99|5995.62|5995.62|0
1657790400000|2022-07-14 09:20:00|6003.7|6003.7|6002.09|6002.09|6008.95|6008.95|6001.77|6001.77|0
1657790700000|2022-07-14 09:25:00|6002.41|6002.41|6003.03|6003.03|6011.04|6011.04|6002.41|6002.41|0
1657791000000|2022-07-14 09:30:00|6002.39|6002.39|5996.82|5996.82|6006.22|6006.22|5996.43|5996.43|0
1657791300000|2022-07-14 09:35:00|5996.5|5996.5|5997.94|5997.94|5998.58|5998.58|5995.02|5995.02|0
1657791600000|2022-07-14 09:40:00|5998.13|5998.13|6004.93|6004.93|6004.93|6004.93|5998.13|5998.13|0
1657791900000|2022-07-14 09:45:00|6005.31|6005.31|6005.99|6005.99|6005.99|6005.99|6003.34|6003.34|0
1657792200000|2022-07-14 09:50:00|6006.31|6006.31|6013.38|6013.38|6013.38|6013.38|6006.03|6006.03|0
1657792500000|2022-07-14 09:55:00|6015.31|6015.31|6018.56|6018.56|6019.37|6019.37|6015.31|6015.31|0
1657792800000|2022-07-14 10:00:00|6018.24|6018.24|6016.32|6016.32|6019.13|6019.13|6013.45|6013.45|0
1657793100000|2022-07-14 10:05:00|6015.68|6015.68|6017.41|6017.41|6019.01|6019.01|6013.44|6013.44|0
1657793400000|2022-07-14 10:10:00|6017.09|6017.09|6012.09|6012.09|6018.3|6018.3|6011.35|6011.35|0
1657793700000|2022-07-14 10:15:00|6011.77|6011.77|6012.35|6012.35|6015.99|6015.99|6010.88|6010.88|0
1657794000000|2022-07-14 10:20:00|6012.03|6012.03|6011.32|6011.32|6015.41|6015.41|6008.49|6008.49|0
1657794300000|2022-07-14 10:25:00|6011.6|6011.6|6013.78|6013.78|6015.04|6015.04|6011.32|6011.32|0
1657794600000|2022-07-14 10:30:00|6014.16|6014.16|6016.05|6016.05|6016.37|6016.37|6010.23|6010.23|0
1657794900000|2022-07-14 10:35:00|6016.82|6016.82|6014.83|6014.83|6017.24|6017.24|6012.9|6012.9|0
1657795200000|2022-07-14 10:40:00|6014.51|6014.51|6009.55|6009.55|6014.84|6014.84|6009.55|6009.55|0
1657795500000|2022-07-14 10:45:00|6010.32|6010.32|5998.26|5998.26|6012.24|6012.24|5998.26|5998.26|0
1657795800000|2022-07-14 10:50:00|5997.26|5997.26|5991.32|5991.32|5997.26|5997.26|5990.58|5990.58|0
1657796100000|2022-07-14 10:55:00|5992.6|5992.6|5989.91|5989.91|5992.6|5992.6|5988.37|5988.37|0
1657796400000|2022-07-14 11:00:00|5989.53|5989.53|5996.41|5996.41|5997.51|5997.51|5988.59|5988.59|0
1657796700000|2022-07-14 11:05:00|5995.7|5995.7|5992.41|5992.41|5995.7|5995.7|5991.89|5991.89|0
1657797000000|2022-07-14 11:10:00|5992.62|5992.62|5989.65|5989.65|5993.48|5993.48|5987.45|5987.45|0
1657797300000|2022-07-14 11:15:00|5989.33|5989.33|5994.03|5994.03|5996.87|5996.87|5987.98|5987.98|0
1657797600000|2022-07-14 11:20:00|5993.75|5993.75|5994.62|5994.62|5997|5997|5988.05|5988.05|0
1657797900000|2022-07-14 11:25:00|5994.3|5994.3|5988.62|5988.62|5994.3|5994.3|5986.29|5986.29|0
1657798200000|2022-07-14 11:30:00|5987.91|5987.91|5995.52|5995.52|6005.18|6005.18|5987.91|5987.91|0
1657798500000|2022-07-14 11:35:00|5992.45|5992.45|5987.88|5987.88|5992.45|5992.45|5985.84|5985.84|0
1657798800000|2022-07-14 11:40:00|5987.24|5987.24|5983.64|5983.64|5987.24|5987.24|5983.39|5983.39|0
1657799100000|2022-07-14 11:45:00|5983|5983|5979.87|5979.87|5983|5983|5979.04|5979.04|0
1657799400000|2022-07-14 11:50:00|5979.69|5979.69|5978.36|5978.36|5982.97|5982.97|5977.59|5977.59|0
1657799700000|2022-07-14 11:55:00|5978.04|5978.04|5976.47|5976.47|5979.77|5979.77|5975.05|5975.05|0
1657800000000|2022-07-14 12:00:00|5976.75|5976.75|5970.37|5970.37|5976.75|5976.75|5970.09|5970.09|0
1657800300000|2022-07-14 12:05:00|5971.01|5971.01|5961.21|5961.21|5975.11|5975.11|5960.13|5960.13|0
1657800600000|2022-07-14 12:10:00|5961.6|5961.6|5965.05|5965.05|5965.05|5965.05|5961.42|5961.42|0
1657800900000|2022-07-14 12:15:00|5963.98|5963.98|5965.89|5965.89|5966.89|5966.89|5963.98|5963.98|0
1657801200000|2022-07-14 12:20:00|5963.85|5963.85|5960.62|5960.62|5965.08|5965.08|5960.26|5960.26|0
1657801500000|2022-07-14 12:25:00|5959.08|5959.08|5953.03|5953.03|5961.63|5961.63|5952.11|5952.11|0
1657801800000|2022-07-14 12:30:00|5954.82|5954.82|5954.07|5954.07|5962.44|5962.44|5952.56|5952.56|0
1657802100000|2022-07-14 12:35:00|5954.43|5954.43|5955.81|5955.81|5960.56|5960.56|5950.45|5950.45|0
1657802400000|2022-07-14 12:40:00|5954.53|5954.53|5939.46|5939.46|5954.53|5954.53|5939.46|5939.46|0
1657802700000|2022-07-14 12:45:00|5939.18|5939.18|5933.49|5933.49|5942.88|5942.88|5933.49|5933.49|0
1657803000000|2022-07-14 12:50:00|5933.17|5933.17|5934.98|5934.98|5939.09|5939.09|5931.45|5931.45|0
1657803300000|2022-07-14 12:55:00|5934.62|5934.62|5932.95|5932.95|5935.47|5935.47|5927.96|5927.96|0
1657803600000|2022-07-14 13:00:00|5932.67|5932.67|5935.96|5935.96|5937.96|5937.96|5931.27|5931.27|0
1657803900000|2022-07-14 13:05:00|5935|5935|5925.32|5925.32|5935.14|5935.14|5923.6|5923.6|0
1657804200000|2022-07-14 13:10:00|5925.64|5925.64|5927.17|5927.17|5929.64|5929.64|5925.43|5925.43|0
1657804500000|2022-07-14 13:15:00|5927.45|5927.45|5931.63|5931.63|5932.01|5932.01|5926.34|5926.34|0
1657804800000|2022-07-14 13:20:00|5931.95|5931.95|5933.44|5933.44|5936.21|5936.21|5931.19|5931.19|0
1657805100000|2022-07-14 13:25:00|5933.16|5933.16|5936.14|5936.14|5939.67|5939.67|5931.28|5931.28|0
1657805400000|2022-07-14 13:30:00|5936.46|5936.46|5926.12|5926.12|5940.53|5940.53|5919.31|5919.31|0
1657805700000|2022-07-14 13:35:00|5925.37|5925.37|5923.83|5923.83|5926.34|5926.34|5914.92|5914.92|0
1657806000000|2022-07-14 13:40:00|5923.19|5923.19|5910.21|5910.21|5925.92|5925.92|5910.21|5910.21|0
1657806300000|2022-07-14 13:45:00|5909.71|5909.71|5915.01|5915.01|5920.15|5920.15|5909.71|5909.71|0
1657806600000|2022-07-14 13:50:00|5914.82|5914.82|5922.83|5922.83|5923.91|5923.91|5913.56|5913.56|0
1657806900000|2022-07-14 13:55:00|5922.12|5922.12|5914.05|5914.05|5923.52|5923.52|5911.07|5911.07|0
1657807200000|2022-07-14 14:00:00|5914.41|5914.41|5897.61|5897.61|5914.41|5914.41|5897.61|5897.61|0
1657807500000|2022-07-14 14:05:00|5896.07|5896.07|5894.01|5894.01|5897.02|5897.02|5890.59|5890.59|0
1657807800000|2022-07-14 14:10:00|5894.36|5894.36|5897.02|5897.02|5899.46|5899.46|5888.64|5888.64|0
1657808100000|2022-07-14 14:15:00|5897.2|5897.2|5894.47|5894.47|5902.55|5902.55|5893.62|5893.62|0
1657808400000|2022-07-14 14:20:00|5894.85|5894.85|5902.39|5902.39|5902.71|5902.71|5894.85|5894.85|0
1657808700000|2022-07-14 14:25:00|5901.75|5901.75|5909.56|5909.56|5909.88|5909.88|5898.98|5898.98|0
1657809000000|2022-07-14 14:30:00|5909.24|5909.24|5916.7|5916.7|5917.3|5917.3|5907.91|5907.91|0
1657809300000|2022-07-14 14:35:00|5915.63|5915.63|5909.88|5909.88|5915.99|5915.99|5907.23|5907.23|0
1657809600000|2022-07-14 14:40:00|5909.56|5909.56|5903.54|5903.54|5911.24|5911.24|5902.84|5902.84|0
1657809900000|2022-07-14 14:45:00|5903.15|5903.15|5909.66|5909.66|5909.66|5909.66|5900.32|5900.32|0
1657810200000|2022-07-14 14:50:00|5910.02|5910.02|5923.58|5923.58|5923.58|5923.58|5909.5|5909.5|0
1657810500000|2022-07-14 14:55:00|5922.86|5922.86|5922.37|5922.37|5923.72|5923.72|5917.93|5917.93|0
1657810800000|2022-07-14 15:00:00|5922.86|5922.86|5930.84|5930.84|5933.8|5933.8|5922.86|5922.86|0
1657811100000|2022-07-14 15:05:00|5930.2|5930.2|5934.23|5934.23|5934.31|5934.31|5927.85|5927.85|0
1657811400000|2022-07-14 15:10:00|5933.59|5933.59|5928.06|5928.06|5934.37|5934.37|5925.99|5925.99|0
1657811700000|2022-07-14 15:15:00|5928.42|5928.42|5937.59|5937.59|5937.59|5937.59|5924|5924|0
1657812000000|2022-07-14 15:20:00|5937.97|5937.97|5936.26|5936.26|5939.63|5939.63|5934.74|5934.74|0
1657812300000|2022-07-14 15:25:00|5936.62|5936.62|5940.15|5940.15|5942.89|5942.89|5936.62|5936.62|0
1657869300000|2022-07-15 07:15:00|5954.85|5954.85|5976.45|5976.45|5976.45|5976.45|5953.73|5953.73|0
1657869600000|2022-07-15 07:20:00|5977.09|5977.09|5997.4|5997.4|6006.36|6006.36|5977.09|5977.09|0
1657869900000|2022-07-15 07:25:00|5998.17|5998.17|6004.18|6004.18|6007.59|6007.59|5997.82|5997.82|0
1657870200000|2022-07-15 07:30:00|6004.68|6004.68|5989.2|5989.2|6008.95|6008.95|5988.42|5988.42|0
1657870500000|2022-07-15 07:35:00|5987.6|5987.6|6001.85|6001.85|6002.34|6002.34|5987.6|5987.6|0
1657870800000|2022-07-15 07:40:00|6001.53|6001.53|5988.06|5988.06|6001.9|6001.9|5987.7|5987.7|0
1657871100000|2022-07-15 07:45:00|5990.47|5990.47|5991.18|5991.18|5993.82|5993.82|5990.36|5990.36|0
1657871400000|2022-07-15 07:50:00|5991.82|5991.82|5995.37|5995.37|5995.37|5995.37|5990.75|5990.75|0
1657871700000|2022-07-15 07:55:00|5995.73|5995.73|6005.92|6005.92|6005.92|6005.92|5994.31|5994.31|0
1657872000000|2022-07-15 08:00:00|6006.56|6006.56|6012.42|6012.42|6013.74|6013.74|6005.97|6005.97|0
1657872300000|2022-07-15 08:05:00|6013.16|6013.16|6019.69|6019.69|6020.87|6020.87|6012.84|6012.84|0
1657872600000|2022-07-15 08:10:00|6018.66|6018.66|6021.68|6021.68|6023.9|6023.9|6017.36|6017.36|0
1657872900000|2022-07-15 08:15:00|6022.17|6022.17|6029.67|6029.67|6029.86|6029.86|6019.38|6019.38|0
1657873200000|2022-07-15 08:20:00|6030.05|6030.05|6028.55|6028.55|6032.82|6032.82|6025.6|6025.6|0
1657873500000|2022-07-15 08:25:00|6028.17|6028.17|6029.21|6029.21|6029.21|6029.21|6026.19|6026.19|0
1657873800000|2022-07-15 08:30:00|6029.49|6029.49|6029.81|6029.81|6031.02|6031.02|6027.97|6027.97|0
1657874100000|2022-07-15 08:35:00|6029.49|6029.49|6035.09|6035.09|6036.36|6036.36|6029.17|6029.17|0
1657874400000|2022-07-15 08:40:00|6034.81|6034.81|6051.35|6051.35|6051.35|6051.35|6034.81|6034.81|0
1657874700000|2022-07-15 08:45:00|6052.35|6052.35|6058.77|6058.77|6061.23|6061.23|6050.06|6050.06|0
1657875000000|2022-07-15 08:50:00|6059.13|6059.13|6064.21|6064.21|6070.52|6070.52|6058.77|6058.77|0
1657875300000|2022-07-15 08:55:00|6063.93|6063.93|6052.74|6052.74|6065.37|6065.37|6052.1|6052.1|0
1657875600000|2022-07-15 09:00:00|6053.74|6053.74|6051.49|6051.49|6054.5|6054.5|6050.59|6050.59|0
1657875900000|2022-07-15 09:05:00|6051.21|6051.21|6061.6|6061.6|6064.52|6064.52|6050.09|6050.09|0
1657876500000|2022-07-15 09:15:00|6062.1|6062.1|6046.46|6046.46|6068.13|6068.13|6044.54|6044.54|0
1657876800000|2022-07-15 09:20:00|6047.42|6047.42|6040.29|6040.29|6047.42|6047.42|6038.05|6038.05|0
1657877100000|2022-07-15 09:25:00|6040.61|6040.61|6043.84|6043.84|6045.56|6045.56|6038.09|6038.09|0
1657877400000|2022-07-15 09:30:00|6044.56|6044.56|6051.08|6051.08|6051.12|6051.12|6044.35|6044.35|0
1657877700000|2022-07-15 09:35:00|6050.44|6050.44|6047.73|6047.73|6050.44|6050.44|6043.74|6043.74|0
1657878000000|2022-07-15 09:40:00|6048.12|6048.12|6045.24|6045.24|6048.48|6048.48|6044.92|6044.92|0
1657878300000|2022-07-15 09:45:00|6044.25|6044.25|6035.01|6035.01|6044.25|6044.25|6035.01|6035.01|0
1657878600000|2022-07-15 09:50:00|6034.69|6034.69|6022.89|6022.89|6035.01|6035.01|6022.66|6022.66|0
1657878900000|2022-07-15 09:55:00|6023.21|6023.21|6024.99|6024.99|6028.64|6028.64|6022.68|6022.68|0
1657879200000|2022-07-15 10:00:00|6025.7|6025.7|6012.09|6012.09|6027.14|6027.14|6008.77|6008.77|0
1657879500000|2022-07-15 10:05:00|6012.86|6012.86|6010.31|6010.31|6015.69|6015.69|6009.71|6009.71|0
1657879800000|2022-07-15 10:10:00|6010.03|6010.03|6012.75|6012.75|6014.25|6014.25|6010.03|6010.03|0
1657880100000|2022-07-15 10:15:00|6012.48|6012.48|6005.88|6005.88|6013.11|6013.11|6005.88|6005.88|0
1657880400000|2022-07-15 10:20:00|6005.69|6005.69|6006.05|6006.05|6009.44|6009.44|6004.69|6004.69|0
1657880700000|2022-07-15 10:25:00|6005.77|6005.77|6006.63|6006.63|6008.24|6008.24|6004.28|6004.28|0
1657881000000|2022-07-15 10:30:00|6005.99|6005.99|5997.12|5997.12|6005.99|6005.99|5997.12|5997.12|0
1657881300000|2022-07-15 10:35:00|5997.85|5997.85|6000.48|6000.48|6000.48|6000.48|5995.77|5995.77|0
1657881600000|2022-07-15 10:40:00|6000.8|6000.8|6001.13|6001.13|6001.86|6001.86|5999.98|5999.98|0
1657881900000|2022-07-15 10:45:00|6001.41|6001.41|6004.11|6004.11|6006.82|6006.82|6001.41|6001.41|0
1657882200000|2022-07-15 10:50:00|6003.79|6003.79|6002.84|6002.84|6005.32|6005.32|6002.51|6002.51|0
1657882500000|2022-07-15 10:55:00|6003.12|6003.12|6001.88|6001.88|6007.42|6007.42|6001.24|6001.24|0
1657882800000|2022-07-15 11:00:00|6001.56|6001.56|6005.79|6005.79|6005.79|6005.79|6000.94|6000.94|0
1657883100000|2022-07-15 11:05:00|6005.6|6005.6|6001.23|6001.23|6006.34|6006.34|6001.23|6001.23|0
1657883400000|2022-07-15 11:10:00|6001.51|6001.51|6009.23|6009.23|6009.51|6009.51|6000.97|6000.97|0
1657883700000|2022-07-15 11:15:00|6008.59|6008.59|6008.4|6008.4|6012.02|6012.02|6007.95|6007.95|0
1657884000000|2022-07-15 11:20:00|6008.89|6008.89|6010.21|6010.21|6012.03|6012.03|6008.89|6008.89|0
1657884300000|2022-07-15 11:25:00|6010.02|6010.02|6005.54|6005.54|6013.57|6013.57|6005.54|6005.54|0
1657884600000|2022-07-15 11:30:00|6005.22|6005.22|6008.01|6008.01|6009.5|6009.5|6005.22|6005.22|0
1657884900000|2022-07-15 11:35:00|6007.69|6007.69|6005.91|6005.91|6008.25|6008.25|6005.59|6005.59|0
1657885200000|2022-07-15 11:40:00|6005.56|6005.56|6001.07|6001.07|6005.56|6005.56|6000.59|6000.59|0
1657885500000|2022-07-15 11:45:00|5999.53|5999.53|5999.86|5999.86|6002.38|6002.38|5997.57|5997.57|0
1657885800000|2022-07-15 11:50:00|5999.54|5999.54|6001|6001|6001.85|6001.85|5999.54|5999.54|0
1657886100000|2022-07-15 11:55:00|6000.23|6000.23|5993.36|5993.36|6000.23|6000.23|5993.36|5993.36|0
1657886400000|2022-07-15 12:00:00|5993|5993|5993.96|5993.96|5996.66|5996.66|5992.36|5992.36|0
1657886700000|2022-07-15 12:05:00|5994.15|5994.15|5995.23|5995.23|5996.18|5996.18|5992.86|5992.86|0
1657887000000|2022-07-15 12:10:00|5994.91|5994.91|5997.06|5997.06|5997.28|5997.28|5992.69|5992.69|0
1657887300000|2022-07-15 12:15:00|5998.34|5998.34|5996.48|5996.48|6000.72|6000.72|5995.7|5995.7|0
1657887600000|2022-07-15 12:20:00|5996.8|5996.8|5995|5995|5997.51|5997.51|5994.3|5994.3|0
1657887900000|2022-07-15 12:25:00|5995.32|5995.32|5998.72|5998.72|5999.43|5999.43|5995|5995|0
1657888200000|2022-07-15 12:30:00|5998.35|5998.35|5997.33|5997.33|6004.12|6004.12|5985.27|5985.27|0
1657888500000|2022-07-15 12:35:00|5998.27|5998.27|6010.12|6010.12|6010.54|6010.54|5998.27|5998.27|0
1657888800000|2022-07-15 12:40:00|6010.44|6010.44|6010.3|6010.3|6017.12|6017.12|6007.86|6007.86|0
1657889100000|2022-07-15 12:45:00|6010.65|6010.65|6020.45|6020.45|6020.45|6020.45|6010.3|6010.3|0
1657889400000|2022-07-15 12:50:00|6020.07|6020.07|6019.57|6019.57|6023.84|6023.84|6019.57|6019.57|0
1657889700000|2022-07-15 12:55:00|6019.29|6019.29|6016.9|6016.9|6020.57|6020.57|6016.9|6016.9|0
1657890000000|2022-07-15 13:00:00|6017.22|6017.22|6021.73|6021.73|6022.01|6022.01|6014.66|6014.66|0
1657890300000|2022-07-15 13:05:00|6022.05|6022.05|6023.51|6023.51|6028.05|6028.05|6021.93|6021.93|0
1657890600000|2022-07-15 13:10:00|6022.23|6022.23|6018.47|6018.47|6022.87|6022.87|6015.62|6015.62|0
1657890900000|2022-07-15 13:15:00|6019.03|6019.03|6018.59|6018.59|6019.03|6019.03|6014.39|6014.39|0
1657891200000|2022-07-15 13:20:00|6018.91|6018.91|6025.4|6025.4|6025.85|6025.85|6017.06|6017.06|0
1657891500000|2022-07-15 13:25:00|6025.72|6025.72|6028.47|6028.47|6033.78|6033.78|6025.72|6025.72|0
1657891800000|2022-07-15 13:30:00|6028.85|6028.85|6029.92|6029.92|6042.29|6042.29|6026.2|6026.2|0
1657892100000|2022-07-15 13:35:00|6030.24|6030.24|6020.17|6020.17|6035.8|6035.8|6019.98|6019.98|0
1657892400000|2022-07-15 13:40:00|6020.56|6020.56|6019.53|6019.53|6023.21|6023.21|6019.21|6019.21|0
1657892700000|2022-07-15 13:45:00|6018.54|6018.54|6014|6014|6018.54|6018.54|6010.86|6010.86|0
1657893000000|2022-07-15 13:50:00|6013.65|6013.65|5992.86|5992.86|6013.65|6013.65|5992.86|5992.86|0
1657893300000|2022-07-15 13:55:00|5992.1|5992.1|5999.64|5999.64|5999.64|5999.64|5989.17|5989.17|0
1657893600000|2022-07-15 14:00:00|6000.21|6000.21|6012.76|6012.76|6013.99|6013.99|6000.21|6000.21|0
1657893900000|2022-07-15 14:05:00|6012.95|6012.95|6005.83|6005.83|6015.32|6015.32|6005.29|6005.29|0
1657894200000|2022-07-15 14:10:00|6005.48|6005.48|6014.34|6014.34|6014.51|6014.51|6004.95|6004.95|0
1657894500000|2022-07-15 14:15:00|6014.66|6014.66|6027.67|6027.67|6028.34|6028.34|6012.64|6012.64|0
1657894800000|2022-07-15 14:20:00|6026.95|6026.95|6028.67|6028.67|6028.67|6028.67|6016.59|6016.59|0
1657895100000|2022-07-15 14:25:00|6029.23|6029.23|6036.21|6036.21|6036.51|6036.51|6029.23|6029.23|0
1657895400000|2022-07-15 14:30:00|6036.49|6036.49|6037.04|6037.04|6043.45|6043.45|6036.36|6036.36|0
1657895700000|2022-07-15 14:35:00|6036.98|6036.98|6040.43|6040.43|6042.48|6042.48|6034.61|6034.61|0
1657896000000|2022-07-15 14:40:00|6040.05|6040.05|6036.15|6036.15|6044.49|6044.49|6036.15|6036.15|0
1657896300000|2022-07-15 14:45:00|6036.54|6036.54|6033.57|6033.57|6036.54|6036.54|6029.45|6029.45|0
1657896600000|2022-07-15 14:50:00|6033.19|6033.19|6044.63|6044.63|6044.95|6044.95|6033.19|6033.19|0
1657896900000|2022-07-15 14:55:00|6045.01|6045.01|6047.05|6047.05|6047.73|6047.73|6042.79|6042.79|0
1657897200000|2022-07-15 15:00:00|6047.55|6047.55|6049.55|6049.55|6055.18|6055.18|6046.59|6046.59|0
1657897500000|2022-07-15 15:05:00|6049.36|6049.36|6062.44|6062.44|6062.44|6062.44|6049.36|6049.36|0
1657897800000|2022-07-15 15:10:00|6062.12|6062.12|6062.11|6062.11|6062.48|6062.48|6054.1|6054.1|0
1657898100000|2022-07-15 15:15:00|6061.79|6061.79|6059.51|6059.51|6065.14|6065.14|6059.51|6059.51|0
1657898400000|2022-07-15 15:20:00|6059.32|6059.32|6062.38|6062.38|6063.83|6063.83|6058.49|6058.49|0
1657898700000|2022-07-15 15:25:00|6062.7|6062.7|6059.5|6059.5|6066.52|6066.52|6057.71|6057.71|0
1658128500000|2022-07-18 07:15:00|6113.89|6113.89|6123.71|6123.71|6124.42|6124.42|6111.1|6111.1|0
1658128800000|2022-07-18 07:20:00|6122.48|6122.48|6122.22|6122.22|6125.02|6125.02|6115.8|6115.8|0
1658129100000|2022-07-18 07:25:00|6122.03|6122.03|6116.12|6116.12|6122.03|6122.03|6113.62|6113.62|0
1658129400000|2022-07-18 07:30:00|6116.68|6116.68|6133.88|6133.88|6133.88|6133.88|6115.9|6115.9|0
1658129700000|2022-07-18 07:35:00|6134.24|6134.24|6145.32|6145.32|6151.61|6151.61|6134.24|6134.24|0
1658130000000|2022-07-18 07:40:00|6144.76|6144.76|6155.66|6155.66|6155.66|6155.66|6141.49|6141.49|0
1658130300000|2022-07-18 07:45:00|6157.58|6157.58|6148.41|6148.41|6157.58|6157.58|6147.53|6147.53|0
1658130600000|2022-07-18 07:50:00|6147.35|6147.35|6146.47|6146.47|6150.7|6150.7|6145.37|6145.37|0
1658130900000|2022-07-18 07:55:00|6145.76|6145.76|6142.93|6142.93|6148.96|6148.96|6142.93|6142.93|0
1658131200000|2022-07-18 08:00:00|6143.69|6143.69|6142.47|6142.47|6144.37|6144.37|6137.84|6137.84|0
1658131500000|2022-07-18 08:05:00|6142.79|6142.79|6145.09|6145.09|6146.76|6146.76|6142.79|6142.79|0
1658131800000|2022-07-18 08:10:00|6143.63|6143.63|6137.75|6137.75|6143.63|6143.63|6135.44|6135.44|0
1658132100000|2022-07-18 08:15:00|6137.39|6137.39|6135.64|6135.64|6140.48|6140.48|6131.98|6131.98|0
1658132400000|2022-07-18 08:20:00|6135.32|6135.32|6140.02|6140.02|6140.02|6140.02|6134.13|6134.13|0
1658132700000|2022-07-18 08:25:00|6140.52|6140.52|6149.88|6149.88|6151.87|6151.87|6140.52|6140.52|0
1658133000000|2022-07-18 08:30:00|6150.24|6150.24|6149.86|6149.86|6154.95|6154.95|6149.05|6149.05|0
1658133300000|2022-07-18 08:35:00|6150.5|6150.5|6151.58|6151.58|6151.73|6151.73|6148.53|6148.53|0
1658133600000|2022-07-18 08:40:00|6152.35|6152.35|6148.39|6148.39|6154.71|6154.71|6148.39|6148.39|0
1658133900000|2022-07-18 08:45:00|6149.03|6149.03|6151|6151|6151|6151|6149.03|6149.03|0
1658134200000|2022-07-18 08:50:00|6150.36|6150.36|6152.21|6152.21|6152.49|6152.49|6148.02|6148.02|0
1658134500000|2022-07-18 08:55:00|6152.49|6152.49|6148.27|6148.27|6153.54|6153.54|6147.92|6147.92|0
1658134800000|2022-07-18 09:00:00|6148.77|6148.77|6140.2|6140.2|6149.91|6149.91|6140.2|6140.2|0
1658135100000|2022-07-18 09:05:00|6140.52|6140.52|6136.86|6136.86|6140.84|6140.84|6133.62|6133.62|0
1658135400000|2022-07-18 09:10:00|6137.05|6137.05|6140.79|6140.79|6143.95|6143.95|6136.04|6136.04|0
1658135700000|2022-07-18 09:15:00|6141.15|6141.15|6143.3|6143.3|6143.58|6143.58|6139.21|6139.21|0
1658136000000|2022-07-18 09:20:00|6142.66|6142.66|6149|6149|6149|6149|6142.41|6142.41|0
1658136300000|2022-07-18 09:25:00|6149.56|6149.56|6145.8|6145.8|6149.56|6149.56|6145.8|6145.8|0
1658136600000|2022-07-18 09:30:00|6145.52|6145.52|6143.89|6143.89|6145.88|6145.88|6143.46|6143.46|0
1658136900000|2022-07-18 09:35:00|6143.51|6143.51|6141.61|6141.61|6143.51|6143.51|6141.04|6141.04|0
1658137200000|2022-07-18 09:40:00|6142.38|6142.38|6134.04|6134.04|6142.73|6142.73|6134.04|6134.04|0
1658137500000|2022-07-18 09:45:00|6135.83|6135.83|6135.87|6135.87|6136.73|6136.73|6134.27|6134.27|0
1658137800000|2022-07-18 09:50:00|6136.23|6136.23|6134.64|6134.64|6136.23|6136.23|6133.68|6133.68|0
1658138100000|2022-07-18 09:55:00|6134.83|6134.83|6135.33|6135.33|6136.13|6136.13|6132.98|6132.98|0
1658138400000|2022-07-18 10:00:00|6135.71|6135.71|6135.19|6135.19|6137.84|6137.84|6134.48|6134.48|0
1658138700000|2022-07-18 10:05:00|6134.84|6134.84|6134.48|6134.48|6137.69|6137.69|6133.76|6133.76|0
1658139000000|2022-07-18 10:10:00|6133.41|6133.41|6134.97|6134.97|6135.29|6135.29|6132.69|6132.69|0
1658139300000|2022-07-18 10:15:00|6134.25|6134.25|6134.95|6134.95|6134.95|6134.95|6133.34|6133.34|0
1658139600000|2022-07-18 10:20:00|6135.59|6135.59|6137.23|6137.23|6138.69|6138.69|6135.21|6135.21|0
1658139900000|2022-07-18 10:25:00|6137.61|6137.61|6143|6143|6143.58|6143.58|6137.61|6137.61|0
1658140200000|2022-07-18 10:30:00|6143.49|6143.49|6145.76|6145.76|6146.04|6146.04|6140.82|6140.82|0
1658140500000|2022-07-18 10:35:00|6145.95|6145.95|6137.09|6137.09|6145.95|6145.95|6136.07|6136.07|0
1658140800000|2022-07-18 10:40:00|6136.71|6136.71|6137.28|6137.28|6137.28|6137.28|6135.47|6135.47|0
1658141100000|2022-07-18 10:45:00|6136.96|6136.96|6142.26|6142.26|6142.26|6142.26|6136.96|6136.96|0
1658141400000|2022-07-18 10:50:00|6142.58|6142.58|6144.74|6144.74|6146.21|6146.21|6140.12|6140.12|0
1658141700000|2022-07-18 10:55:00|6145.1|6145.1|6143.06|6143.06|6145.38|6145.38|6142.7|6142.7|0
1658142000000|2022-07-18 11:00:00|6143.34|6143.34|6140.68|6140.68|6143.66|6143.66|6139.37|6139.37|0
1658142300000|2022-07-18 11:05:00|6141|6141|6143.28|6143.28|6144.35|6144.35|6139.29|6139.29|0
1658142600000|2022-07-18 11:10:00|6143.64|6143.64|6144.83|6144.83|6147.65|6147.65|6142.36|6142.36|0
1658142900000|2022-07-18 11:15:00|6144.51|6144.51|6141.11|6141.11|6144.7|6144.7|6141.11|6141.11|0
1658143200000|2022-07-18 11:20:00|6140.72|6140.72|6145.61|6145.61|6145.61|6145.61|6140.05|6140.05|0
1658143500000|2022-07-18 11:25:00|6145.29|6145.29|6142.06|6142.06|6145.29|6145.29|6139.97|6139.97|0
1658143800000|2022-07-18 11:30:00|6141.87|6141.87|6141|6141|6141.87|6141.87|6139.48|6139.48|0
1658144100000|2022-07-18 11:35:00|6140.23|6140.23|6145.01|6145.01|6145.57|6145.57|6140.23|6140.23|0
1658144400000|2022-07-18 11:40:00|6144.51|6144.51|6144.95|6144.95|6145.25|6145.25|6141.73|6141.73|0
1658144700000|2022-07-18 11:45:00|6145.51|6145.51|6141.95|6141.95|6145.51|6145.51|6139.91|6139.91|0
1658145000000|2022-07-18 11:50:00|6142.23|6142.23|6144.9|6144.9|6144.9|6144.9|6141.94|6141.94|0
1658145300000|2022-07-18 11:55:00|6144.62|6144.62|6145.46|6145.46|6145.78|6145.78|6144.09|6144.09|0
1658145600000|2022-07-18 12:00:00|6146.47|6146.47|6145.57|6145.57|6151.56|6151.56|6145.21|6145.21|0
1658145900000|2022-07-18 12:05:00|6145.07|6145.07|6148.03|6148.03|6153.55|6153.55|6145.07|6145.07|0
1658146200000|2022-07-18 12:10:00|6147.26|6147.26|6146.34|6146.34|6148.67|6148.67|6145.72|6145.72|0
1658146500000|2022-07-18 12:15:00|6145.98|6145.98|6143.16|6143.16|6146.63|6146.63|6143.16|6143.16|0
1658146800000|2022-07-18 12:20:00|6142.84|6142.84|6138.79|6138.79|6144.08|6144.08|6138.3|6138.3|0
1658147100000|2022-07-18 12:25:00|6139.15|6139.15|6131.83|6131.83|6140.43|6140.43|6131.83|6131.83|0
1658147400000|2022-07-18 12:30:00|6132.6|6132.6|6137.67|6137.67|6137.67|6137.67|6131.49|6131.49|0
1658147700000|2022-07-18 12:35:00|6136.95|6136.95|6133.6|6133.6|6137.67|6137.67|6133.6|6133.6|0
1658148000000|2022-07-18 12:40:00|6133.28|6133.28|6139.53|6139.53|6139.89|6139.89|6131.42|6131.42|0
1658148300000|2022-07-18 12:45:00|6139.21|6139.21|6134.32|6134.32|6139.21|6139.21|6132.53|6132.53|0
1658148600000|2022-07-18 12:50:00|6134.04|6134.04|6131.5|6131.5|6134.04|6134.04|6128.92|6128.92|0
1658148900000|2022-07-18 12:55:00|6131.18|6131.18|6136.93|6136.93|6136.93|6136.93|6130|6130|0
1658149200000|2022-07-18 13:00:00|6136.29|6136.29|6137.24|6137.24|6138.31|6138.31|6134.99|6134.99|0
1658149500000|2022-07-18 13:05:00|6136.92|6136.92|6137.51|6137.51|6138.15|6138.15|6134.38|6134.38|0
1658149800000|2022-07-18 13:10:00|6137.23|6137.23|6134.84|6134.84|6137.23|6137.23|6133.36|6133.36|0
1658150100000|2022-07-18 13:15:00|6134.48|6134.48|6138.63|6138.63|6138.63|6138.63|6134.16|6134.16|0
1658150400000|2022-07-18 13:20:00|6138.95|6138.95|6136.35|6136.35|6138.95|6138.95|6135.16|6135.16|0
1658150700000|2022-07-18 13:25:00|6136.07|6136.07|6137.47|6137.47|6137.47|6137.47|6134.21|6134.21|0
1658151000000|2022-07-18 13:30:00|6135.98|6135.98|6138.31|6138.31|6143.09|6143.09|6133.35|6133.35|0
1658151300000|2022-07-18 13:35:00|6139.03|6139.03|6140.96|6140.96|6147.87|6147.87|6138.36|6138.36|0
1658151600000|2022-07-18 13:40:00|6140.68|6140.68|6136.57|6136.57|6140.68|6140.68|6134.14|6134.14|0
1658151900000|2022-07-18 13:45:00|6136.25|6136.25|6137.1|6137.1|6137.81|6137.81|6134.28|6134.28|0
1658152200000|2022-07-18 13:50:00|6137.61|6137.61|6125.86|6125.86|6140.1|6140.1|6124.67|6124.67|0
1658152500000|2022-07-18 13:55:00|6125.54|6125.54|6120.8|6120.8|6128.12|6128.12|6120.52|6120.52|0
1658152800000|2022-07-18 14:00:00|6119.36|6119.36|6119.6|6119.6|6127.69|6127.69|6116.74|6116.74|0
1658153100000|2022-07-18 14:05:00|6119.92|6119.92|6117.24|6117.24|6119.92|6119.92|6114.6|6114.6|0
1658153400000|2022-07-18 14:10:00|6117.56|6117.56|6106.38|6106.38|6117.56|6117.56|6101.71|6101.71|0
1658153700000|2022-07-18 14:15:00|6107.45|6107.45|6109.8|6109.8|6113.16|6113.16|6107.45|6107.45|0
1658154000000|2022-07-18 14:20:00|6110.3|6110.3|6113.29|6113.29|6115.5|6115.5|6110.3|6110.3|0
1658154300000|2022-07-18 14:25:00|6112.57|6112.57|6117.24|6117.24|6117.24|6117.24|6109.78|6109.78|0
1658154600000|2022-07-18 14:30:00|6117.88|6117.88|6114.33|6114.33|6118.75|6118.75|6113.53|6113.53|0
1658154900000|2022-07-18 14:35:00|6113.25|6113.25|6110.93|6110.93|6114.62|6114.62|6109.85|6109.85|0
1658155200000|2022-07-18 14:40:00|6111.64|6111.64|6115.36|6115.36|6116.67|6116.67|6111.64|6111.64|0
1658155500000|2022-07-18 14:45:00|6115.04|6115.04|6109.69|6109.69|6115.04|6115.04|6107.89|6107.89|0
1658155800000|2022-07-18 14:50:00|6109.37|6109.37|6114.51|6114.51|6114.51|6114.51|6107.8|6107.8|0
1658156100000|2022-07-18 14:55:00|6114.89|6114.89|6114.07|6114.07|6115.8|6115.8|6112.5|6112.5|0
1658156400000|2022-07-18 15:00:00|6116.24|6116.24|6117.84|6117.84|6121.84|6121.84|6113.45|6113.45|0
1658156700000|2022-07-18 15:05:00|6117.52|6117.52|6111.79|6111.79|6118.09|6118.09|6111.11|6111.11|0
1658157000000|2022-07-18 15:10:00|6112.11|6112.11|6104.87|6104.87|6112.11|6112.11|6103.95|6103.95|0
1658157300000|2022-07-18 15:15:00|6104.55|6104.55|6100.23|6100.23|6107.27|6107.27|6097.23|6097.23|0
1658157600000|2022-07-18 15:20:00|6098.63|6098.63|6098.01|6098.01|6099.92|6099.92|6095.51|6095.51|0
1658157900000|2022-07-18 15:25:00|6098.37|6098.37|6103.24|6103.24|6103.52|6103.52|6096.91|6096.91|0
1658214900000|2022-07-19 07:15:00|6073.97|6073.97|6063.8|6063.8|6073.97|6073.97|6059.52|6059.52|0
1658215200000|2022-07-19 07:20:00|6064.44|6064.44|6058.28|6058.28|6067.16|6067.16|6057.07|6057.07|0
1658215500000|2022-07-19 07:25:00|6057.64|6057.64|6066.32|6066.32|6071.96|6071.96|6057.64|6057.64|0
1658215800000|2022-07-19 07:30:00|6063.93|6063.93|6056.02|6056.02|6064.25|6064.25|6056.02|6056.02|0
1658216100000|2022-07-19 07:35:00|6054.52|6054.52|6054.05|6054.05|6057.51|6057.51|6051.55|6051.55|0
1658216400000|2022-07-19 07:40:00|6053.73|6053.73|6043.19|6043.19|6054.05|6054.05|6043.19|6043.19|0
1658216700000|2022-07-19 07:45:00|6043.55|6043.55|6058.36|6058.36|6058.36|6058.36|6043.55|6043.55|0
1658217000000|2022-07-19 07:50:00|6058.04|6058.04|6053.49|6053.49|6058.4|6058.4|6052.85|6052.85|0
1658217300000|2022-07-19 07:55:00|6053.17|6053.17|6054.82|6054.82|6055.26|6055.26|6047.86|6047.86|0
1658217600000|2022-07-19 08:00:00|6054.11|6054.11|6064.47|6064.47|6065.59|6065.59|6052.57|6052.57|0
1658217900000|2022-07-19 08:05:00|6064.12|6064.12|6067.59|6067.59|6070.06|6070.06|6063.08|6063.08|0
1658218200000|2022-07-19 08:10:00|6067.23|6067.23|6066.06|6066.06|6068.04|6068.04|6063.66|6063.66|0
1658218500000|2022-07-19 08:15:00|6067.33|6067.33|6062.38|6062.38|6070.11|6070.11|6062.38|6062.38|0
1658218800000|2022-07-19 08:20:00|6062.1|6062.1|6067.21|6067.21|6067.57|6067.57|6061.52|6061.52|0
1658219100000|2022-07-19 08:25:00|6067.85|6067.85|6061.27|6061.27|6070.85|6070.85|6061.27|6061.27|0
1658219400000|2022-07-19 08:30:00|6060.91|6060.91|6070.39|6070.39|6070.76|6070.76|6060.91|6060.91|0
1658219700000|2022-07-19 08:35:00|6071.38|6071.38|6076.53|6076.53|6077.9|6077.9|6071.38|6071.38|0
1658220000000|2022-07-19 08:40:00|6075.57|6075.57|6076.26|6076.26|6079.18|6079.18|6074.86|6074.86|0
1658220300000|2022-07-19 08:45:00|6075.49|6075.49|6074.63|6074.63|6076.31|6076.31|6072.62|6072.62|0
1658220600000|2022-07-19 08:50:00|6074.35|6074.35|6072.89|6072.89|6080.19|6080.19|6072.89|6072.89|0
1658220900000|2022-07-19 08:55:00|6072.39|6072.39|6080.23|6080.23|6081.31|6081.31|6072.39|6072.39|0
1658221200000|2022-07-19 09:00:00|6080.51|6080.51|6080.46|6080.46|6084.4|6084.4|6077.76|6077.76|0
1658221500000|2022-07-19 09:05:00|6080.84|6080.84|6079.43|6079.43|6081.81|6081.81|6078.71|6078.71|0
1658221800000|2022-07-19 09:10:00|6079.75|6079.75|6088.43|6088.43|6088.43|6088.43|6078.62|6078.62|0
1658222100000|2022-07-19 09:15:00|6088.81|6088.81|6083.49|6083.49|6089.8|6089.8|6083.49|6083.49|0
1658222400000|2022-07-19 09:20:00|6082.99|6082.99|6096.65|6096.65|6098.25|6098.25|6082.99|6082.99|0
1658222700000|2022-07-19 09:25:00|6097.15|6097.15|6099.33|6099.33|6100.03|6100.03|6095.88|6095.88|0
1658223000000|2022-07-19 09:30:00|6099.2|6099.2|6104.16|6104.16|6104.68|6104.68|6098.81|6098.81|0
1658223300000|2022-07-19 09:35:00|6104.66|6104.66|6104.9|6104.9|6106.59|6106.59|6104.32|6104.32|0
1658223600000|2022-07-19 09:40:00|6104.26|6104.26|6105.34|6105.34|6105.84|6105.84|6102.59|6102.59|0
1658223900000|2022-07-19 09:45:00|6105.66|6105.66|6105.55|6105.55|6110.3|6110.3|6104.78|6104.78|0
1658224200000|2022-07-19 09:50:00|6105.87|6105.87|6109.15|6109.15|6110.48|6110.48|6105.87|6105.87|0
1658224500000|2022-07-19 09:55:00|6109.65|6109.65|6107.12|6107.12|6110.34|6110.34|6107.12|6107.12|0
1658224800000|2022-07-19 10:00:00|6108.28|6108.28|6107.54|6107.54|6117.88|6117.88|6107.26|6107.26|0
1658225100000|2022-07-19 10:05:00|6107.73|6107.73|6120.99|6120.99|6121.34|6121.34|6107.73|6107.73|0
1658225400000|2022-07-19 10:10:00|6120.6|6120.6|6119.9|6119.9|6122.19|6122.19|6115.54|6115.54|0
1658225700000|2022-07-19 10:15:00|6120.22|6120.22|6121.08|6121.08|6122.55|6122.55|6120.12|6120.12|0
1658226000000|2022-07-19 10:20:00|6121.4|6121.4|6123.11|6123.11|6124.49|6124.49|6120.63|6120.63|0
1658226300000|2022-07-19 10:25:00|6123.49|6123.49|6122.25|6122.25|6125.45|6125.45|6120.36|6120.36|0
1658226600000|2022-07-19 10:30:00|6122.57|6122.57|6129.78|6129.78|6129.78|6129.78|6122.57|6122.57|0
1658226900000|2022-07-19 10:35:00|6130.1|6130.1|6130.99|6130.99|6132.27|6132.27|6129.46|6129.46|0
1658227200000|2022-07-19 10:40:00|6130.6|6130.6|6128.03|6128.03|6130.6|6130.6|6127.47|6127.47|0
1658227500000|2022-07-19 10:45:00|6127.71|6127.71|6132.25|6132.25|6133.88|6133.88|6127.39|6127.39|0
1658227800000|2022-07-19 10:50:00|6131.93|6131.93|6145.91|6145.91|6147.07|6147.07|6131.93|6131.93|0
1658228100000|2022-07-19 10:55:00|6146.55|6146.55|6142.47|6142.47|6147.75|6147.75|6142.47|6142.47|0
1658228400000|2022-07-19 11:00:00|6142.15|6142.15|6145.42|6145.42|6145.42|6145.42|6139.21|6139.21|0
1658228700000|2022-07-19 11:05:00|6145.1|6145.1|6144.51|6144.51|6147.17|6147.17|6144.33|6144.33|0
1658229000000|2022-07-19 11:10:00|6144.32|6144.32|6146.36|6146.36|6148.87|6148.87|6141.99|6141.99|0
1658229300000|2022-07-19 11:15:00|6146.68|6146.68|6134.49|6134.49|6146.68|6146.68|6134.49|6134.49|0
1658229600000|2022-07-19 11:20:00|6134.85|6134.85|6133.43|6133.43|6135.17|6135.17|6131.49|6131.49|0
1658229900000|2022-07-19 11:25:00|6133.79|6133.79|6140.1|6140.1|6140.1|6140.1|6133.79|6133.79|0
1658230200000|2022-07-19 11:30:00|6139.71|6139.71|6137.32|6137.32|6139.99|6139.99|6136.4|6136.4|0
1658230500000|2022-07-19 11:35:00|6136.97|6136.97|6136.17|6136.17|6136.97|6136.97|6132.64|6132.64|0
1658230800000|2022-07-19 11:40:00|6135.78|6135.78|6131.9|6131.9|6136.46|6136.46|6131.9|6131.9|0
1658231100000|2022-07-19 11:45:00|6132.22|6132.22|6134.87|6134.87|6135.94|6135.94|6132.22|6132.22|0
1658231400000|2022-07-19 11:50:00|6137.14|6137.14|6144.45|6144.45|6146.36|6146.36|6137.14|6137.14|0
1658231700000|2022-07-19 11:55:00|6143.68|6143.68|6144.28|6144.28|6145.13|6145.13|6142.83|6142.83|0
1658232000000|2022-07-19 12:00:00|6143.96|6143.96|6143.69|6143.69|6144.07|6144.07|6141.28|6141.28|0
1658232300000|2022-07-19 12:05:00|6143.41|6143.41|6136.97|6136.97|6143.41|6143.41|6136.97|6136.97|0
1658232600000|2022-07-19 12:10:00|6137.29|6137.29|6134.96|6134.96|6137.61|6137.61|6134.2|6134.2|0
1658232900000|2022-07-19 12:15:00|6135.46|6135.46|6134.56|6134.56|6136.87|6136.87|6134.42|6134.42|0
1658233200000|2022-07-19 12:20:00|6134.2|6134.2|6135.11|6135.11|6136.71|6136.71|6131.84|6131.84|0
1658233500000|2022-07-19 12:25:00|6135.39|6135.39|6134.96|6134.96|6138.31|6138.31|6134.96|6134.96|0
1658233800000|2022-07-19 12:30:00|6134.19|6134.19|6138.27|6138.27|6138.36|6138.36|6134.19|6134.19|0
1658234100000|2022-07-19 12:35:00|6137.99|6137.99|6140.98|6140.98|6143.16|6143.16|6137.99|6137.99|0
1658234400000|2022-07-19 12:40:00|6140.66|6140.66|6145.12|6145.12|6146.08|6146.08|6140.4|6140.4|0
1658234700000|2022-07-19 12:45:00|6145.49|6145.49|6146.82|6146.82|6148.05|6148.05|6145.01|6145.01|0
1658235000000|2022-07-19 12:50:00|6146.46|6146.46|6153.96|6153.96|6153.96|6153.96|6146.46|6146.46|0
1658235300000|2022-07-19 12:55:00|6153.61|6153.61|6152.33|6152.33|6154.1|6154.1|6148.5|6148.5|0
1658235600000|2022-07-19 13:00:00|6152.14|6152.14|6152.83|6152.83|6153.32|6153.32|6149.33|6149.33|0
1658235900000|2022-07-19 13:05:00|6153.6|6153.6|6151.11|6151.11|6153.6|6153.6|6150.41|6150.41|0
1658236200000|2022-07-19 13:10:00|6151.57|6151.57|6154.43|6154.43|6158.16|6158.16|6151.46|6151.46|0
1658236500000|2022-07-19 13:15:00|6154.11|6154.11|6153.46|6153.46|6158.03|6158.03|6153.44|6153.44|0
1658236800000|2022-07-19 13:20:00|6153.78|6153.78|6163.56|6163.56|6164.2|6164.2|6153.78|6153.78|0
1658237100000|2022-07-19 13:25:00|6163.2|6163.2|6162.93|6162.93|6165.21|6165.21|6161.83|6161.83|0
1658237400000|2022-07-19 13:30:00|6163.29|6163.29|6164.85|6164.85|6165.67|6165.67|6156.99|6156.99|0
1658237700000|2022-07-19 13:35:00|6165.13|6165.13|6169.55|6169.55|6171.57|6171.57|6163.99|6163.99|0
1658238000000|2022-07-19 13:40:00|6170.11|6170.11|6170.7|6170.7|6175.51|6175.51|6169.04|6169.04|0
1658238300000|2022-07-19 13:45:00|6171.02|6171.02|6169.92|6169.92|6172.29|6172.29|6163.08|6163.08|0
1658238600000|2022-07-19 13:50:00|6169.42|6169.42|6169.67|6169.67|6173.77|6173.77|6165.74|6165.74|0
1658238900000|2022-07-19 13:55:00|6170.95|6170.95|6179.97|6179.97|6179.97|6179.97|6170.27|6170.27|0
1658239200000|2022-07-19 14:00:00|6180.16|6180.16|6176.44|6176.44|6181.01|6181.01|6176.22|6176.22|0
1658239500000|2022-07-19 14:05:00|6176.12|6176.12|6178.95|6178.95|6178.95|6178.95|6171.13|6171.13|0
1658239800000|2022-07-19 14:10:00|6179.31|6179.31|6209.86|6209.86|6209.86|6209.86|6178.68|6178.68|0
1658240100000|2022-07-19 14:15:00|6210.14|6210.14|6239.3|6239.3|6239.43|6239.43|6209.35|6209.35|0
1658240400000|2022-07-19 14:20:00|6239.68|6239.68|6246.73|6246.73|6258.43|6258.43|6239.68|6239.68|0
1658240700000|2022-07-19 14:25:00|6246.54|6246.54|6247.08|6247.08|6255.47|6255.47|6243.78|6243.78|0
1658241000000|2022-07-19 14:30:00|6246.76|6246.76|6241.66|6241.66|6254.11|6254.11|6240.3|6240.3|0
1658241300000|2022-07-19 14:35:00|6240.89|6240.89|6232.75|6232.75|6243.45|6243.45|6232.75|6232.75|0
1658241600000|2022-07-19 14:40:00|6232.26|6232.26|6238.67|6238.67|6238.67|6238.67|6230.25|6230.25|0
1658241900000|2022-07-19 14:45:00|6238.95|6238.95|6246.06|6246.06|6246.6|6246.6|6237.86|6237.86|0
1658242200000|2022-07-19 14:50:00|6246.98|6246.98|6247.23|6247.23|6249.82|6249.82|6245.46|6245.46|0
1658242500000|2022-07-19 14:55:00|6247.06|6247.06|6243.55|6243.55|6250.65|6250.65|6242.34|6242.34|0
1658242800000|2022-07-19 15:00:00|6243.91|6243.91|6241.5|6241.5|6247.43|6247.43|6241.22|6241.22|0
1658243100000|2022-07-19 15:05:00|6241.18|6241.18|6229.98|6229.98|6241.18|6241.18|6229.66|6229.66|0
1658243400000|2022-07-19 15:10:00|6230.75|6230.75|6235.14|6235.14|6235.76|6235.76|6229.19|6229.19|0
1658243700000|2022-07-19 15:15:00|6235.52|6235.52|6227.23|6227.23|6235.71|6235.71|6226.73|6226.73|0
1658244000000|2022-07-19 15:20:00|6227.58|6227.58|6235.89|6235.89|6235.89|6235.89|6222.69|6222.69|0
1658244300000|2022-07-19 15:25:00|6236.39|6236.39|6227.66|6227.66|6237.11|6237.11|6227.66|6227.66|0
1658301300000|2022-07-20 07:15:00|6266.83|6266.83|6275.49|6275.49|6276.69|6276.69|6263.17|6263.17|0
1658301600000|2022-07-20 07:20:00|6275.21|6275.21|6284.52|6284.52|6288.8|6288.8|6269.26|6269.26|0
1658301900000|2022-07-20 07:25:00|6283.88|6283.88|6270.63|6270.63|6283.88|6283.88|6264.43|6264.43|0
1658302200000|2022-07-20 07:30:00|6270.31|6270.31|6266.8|6266.8|6274.52|6274.52|6266.8|6266.8|0
1658302500000|2022-07-20 07:35:00|6266.44|6266.44|6245.26|6245.26|6266.73|6266.73|6245.26|6245.26|0
1658302800000|2022-07-20 07:40:00|6244.26|6244.26|6224.12|6224.12|6244.26|6244.26|6221.45|6221.45|0
1658303100000|2022-07-20 07:45:00|6224.4|6224.4|6217.75|6217.75|6227.51|6227.51|6217.75|6217.75|0
1658303400000|2022-07-20 07:50:00|6218.1|6218.1|6228.37|6228.37|6230.35|6230.35|6216.36|6216.36|0
1658303700000|2022-07-20 07:55:00|6228.09|6228.09|6225.36|6225.36|6236.55|6236.55|6225.36|6225.36|0
1658304000000|2022-07-20 08:00:00|6224.34|6224.34|6238.16|6238.16|6240.75|6240.75|6219.01|6219.01|0
1658304300000|2022-07-20 08:05:00|6237.39|6237.39|6241.31|6241.31|6242.08|6242.08|6229.54|6229.54|0
1658304600000|2022-07-20 08:10:00|6240.81|6240.81|6243.53|6243.53|6250.89|6250.89|6240.31|6240.31|0
1658304900000|2022-07-20 08:15:00|6243.81|6243.81|6236.93|6236.93|6246.44|6246.44|6236.23|6236.23|0
1658305200000|2022-07-20 08:20:00|6235.93|6235.93|6229.29|6229.29|6236.54|6236.54|6229.22|6229.22|0
1658305500000|2022-07-20 08:25:00|6228.65|6228.65|6235.13|6235.13|6237.32|6237.32|6226.96|6226.96|0
1658305800000|2022-07-20 08:30:00|6234.63|6234.63|6236.26|6236.26|6237.29|6237.29|6227.29|6227.29|0
1658306100000|2022-07-20 08:35:00|6236.58|6236.58|6236.66|6236.66|6239.58|6239.58|6231.85|6231.85|0
1658306400000|2022-07-20 08:40:00|6236.85|6236.85|6242.52|6242.52|6243.3|6243.3|6236.09|6236.09|0
1658306700000|2022-07-20 08:45:00|6241.19|6241.19|6236.23|6236.23|6241.19|6241.19|6232.34|6232.34|0
1658307000000|2022-07-20 08:50:00|6235.87|6235.87|6236.36|6236.36|6236.36|6236.36|6231.81|6231.81|0
1658307300000|2022-07-20 08:55:00|6236.68|6236.68|6247.61|6247.61|6247.61|6247.61|6236.68|6236.68|0
1658307600000|2022-07-20 09:00:00|6247.8|6247.8|6258.77|6258.77|6258.77|6258.77|6247.8|6247.8|0
1658307900000|2022-07-20 09:05:00|6258.13|6258.13|6251.58|6251.58|6258.13|6258.13|6249.59|6249.59|0
1658308200000|2022-07-20 09:10:00|6251.82|6251.82|6261.24|6261.24|6261.33|6261.33|6251.82|6251.82|0
1658308500000|2022-07-20 09:15:00|6260.52|6260.52|6255.15|6255.15|6261.04|6261.04|6255.15|6255.15|0
1658308800000|2022-07-20 09:20:00|6254.83|6254.83|6245.73|6245.73|6255.47|6255.47|6245.73|6245.73|0
1658309100000|2022-07-20 09:25:00|6247.22|6247.22|6240.45|6240.45|6247.22|6247.22|6240.45|6240.45|0
1658309400000|2022-07-20 09:30:00|6240.81|6240.81|6241.98|6241.98|6241.98|6241.98|6236.78|6236.78|0
1658309700000|2022-07-20 09:35:00|6241.62|6241.62|6249.43|6249.43|6249.98|6249.98|6241.13|6241.13|0
1658310000000|2022-07-20 09:40:00|6250.2|6250.2|6248.66|6248.66|6250.76|6250.76|6247.45|6247.45|0
1658310300000|2022-07-20 09:45:00|6247.95|6247.95|6238.39|6238.39|6247.95|6247.95|6237.75|6237.75|0
1658310600000|2022-07-20 09:50:00|6239.1|6239.1|6240.09|6240.09|6242.29|6242.29|6238.34|6238.34|0
1658310900000|2022-07-20 09:55:00|6240.37|6240.37|6231.68|6231.68|6240.87|6240.87|6230.44|6230.44|0
1658311200000|2022-07-20 10:00:00|6231.36|6231.36|6221.95|6221.95|6233.25|6233.25|6221.88|6221.88|0
1658311500000|2022-07-20 10:05:00|6222.14|6222.14|6228.21|6228.21|6228.53|6228.53|6222.14|6222.14|0
1658311800000|2022-07-20 10:10:00|6227.89|6227.89|6231.39|6231.39|6231.39|6231.39|6226.91|6226.91|0
1658312100000|2022-07-20 10:15:00|6230.89|6230.89|6235.69|6235.69|6235.69|6235.69|6230.88|6230.88|0
1658312400000|2022-07-20 10:20:00|6236.33|6236.33|6237.4|6237.4|6238.03|6238.03|6235.06|6235.06|0
1658312700000|2022-07-20 10:25:00|6237.78|6237.78|6231.25|6231.25|6239.73|6239.73|6231.25|6231.25|0
1658313000000|2022-07-20 10:30:00|6231.63|6231.63|6201.92|6201.92|6231.83|6231.83|6201.21|6201.21|0
1658313300000|2022-07-20 10:35:00|6201.28|6201.28|6189.19|6189.19|6202.11|6202.11|6189.19|6189.19|0
1658313600000|2022-07-20 10:40:00|6187.26|6187.26|6199.55|6199.55|6201.3|6201.3|6182.53|6182.53|0
1658313900000|2022-07-20 10:45:00|6199.23|6199.23|6191.23|6191.23|6199.23|6199.23|6188.8|6188.8|0
1658314200000|2022-07-20 10:50:00|6191.95|6191.95|6202.05|6202.05|6202.05|6202.05|6190.95|6190.95|0
1658314500000|2022-07-20 10:55:00|6202.61|6202.61|6205.3|6205.3|6208.97|6208.97|6201.61|6201.61|0
1658314800000|2022-07-20 11:00:00|6204.98|6204.98|6202.08|6202.08|6206.82|6206.82|6201.05|6201.05|0
1658315100000|2022-07-20 11:05:00|6202.4|6202.4|6202.66|6202.66|6205.89|6205.89|6201.64|6201.64|0
1658315400000|2022-07-20 11:10:00|6202.98|6202.98|6204.94|6204.94|6205.35|6205.35|6202.27|6202.27|0
1658315700000|2022-07-20 11:15:00|6204.58|6204.58|6201.03|6201.03|6204.58|6204.58|6199.42|6199.42|0
1658316000000|2022-07-20 11:20:00|6201.31|6201.31|6206.69|6206.69|6208.01|6208.01|6201.12|6201.12|0
1658316300000|2022-07-20 11:25:00|6207.01|6207.01|6205.53|6205.53|6207.1|6207.1|6204.69|6204.69|0
1658316600000|2022-07-20 11:30:00|6205.17|6205.17|6207.96|6207.96|6207.96|6207.96|6203.88|6203.88|0
1658316900000|2022-07-20 11:35:00|6207.32|6207.32|6193.11|6193.11|6207.32|6207.32|6192.33|6192.33|0
1658317200000|2022-07-20 11:40:00|6192.47|6192.47|6184.02|6184.02|6193.75|6193.75|6184.02|6184.02|0
1658317500000|2022-07-20 11:45:00|6184.66|6184.66|6188.47|6188.47|6192.27|6192.27|6184.66|6184.66|0
1658317800000|2022-07-20 11:50:00|6188.15|6188.15|6188.15|6188.15|6189.64|6189.64|6184.18|6184.18|0
1658318100000|2022-07-20 11:55:00|6188.92|6188.92|6194.09|6194.09|6194.96|6194.96|6188.92|6188.92|0
1658318400000|2022-07-20 12:00:00|6194.41|6194.41|6194.81|6194.81|6196.91|6196.91|6193.79|6193.79|0
1658318700000|2022-07-20 12:05:00|6194.43|6194.43|6193.52|6193.52|6194.83|6194.83|6189.7|6189.7|0
1658319000000|2022-07-20 12:10:00|6193.16|6193.16|6186.68|6186.68|6194.53|6194.53|6186.32|6186.32|0
1658319300000|2022-07-20 12:15:00|6187|6187|6179.89|6179.89|6187|6187|6179.38|6179.38|0
1658319600000|2022-07-20 12:20:00|6179.57|6179.57|6159.19|6159.19|6179.57|6179.57|6156|6156|0
1658319900000|2022-07-20 12:25:00|6158.87|6158.87|6159.36|6159.36|6163.23|6163.23|6154.26|6154.26|0
1658320200000|2022-07-20 12:30:00|6157.47|6157.47|6155.03|6155.03|6160.34|6160.34|6155.03|6155.03|0
1658320500000|2022-07-20 12:35:00|6155.35|6155.35|6148.05|6148.05|6155.71|6155.71|6147.28|6147.28|0
1658320800000|2022-07-20 12:40:00|6148.44|6148.44|6156.51|6156.51|6158.09|6158.09|6146.22|6146.22|0
1658321100000|2022-07-20 12:45:00|6156.12|6156.12|6165.76|6165.76|6166.46|6166.46|6152.98|6152.98|0
1658321400000|2022-07-20 12:50:00|6164.6|6164.6|6175.92|6175.92|6188.55|6188.55|6163.34|6163.34|0
1658321700000|2022-07-20 12:55:00|6177.01|6177.01|6175.42|6175.42|6182.45|6182.45|6175.42|6175.42|0
1658322000000|2022-07-20 13:00:00|6173.82|6173.82|6173.52|6173.52|6175.87|6175.87|6168.36|6168.36|0
1658322300000|2022-07-20 13:05:00|6173.33|6173.33|6165.84|6165.84|6175.9|6175.9|6165.84|6165.84|0
1658322600000|2022-07-20 13:10:00|6166.61|6166.61|6167.08|6167.08|6171.43|6171.43|6166.15|6166.15|0
1658322900000|2022-07-20 13:15:00|6166.89|6166.89|6165.73|6165.73|6169.29|6169.29|6165.73|6165.73|0
1658323200000|2022-07-20 13:20:00|6165.41|6165.41|6175.52|6175.52|6177.06|6177.06|6165.41|6165.41|0
1658323500000|2022-07-20 13:25:00|6174.8|6174.8|6172.15|6172.15|6180.4|6180.4|6170.93|6170.93|0
1658323800000|2022-07-20 13:30:00|6171.96|6171.96|6166.24|6166.24|6171.96|6171.96|6161.25|6161.25|0
1658324100000|2022-07-20 13:35:00|6167.01|6167.01|6171.24|6171.24|6172.21|6172.21|6167.01|6167.01|0
1658324400000|2022-07-20 13:40:00|6172.06|6172.06|6174.33|6174.33|6178.87|6178.87|6168.56|6168.56|0
1658324700000|2022-07-20 13:45:00|6174.61|6174.61|6173.3|6173.3|6176.38|6176.38|6168.35|6168.35|0
1658325000000|2022-07-20 13:50:00|6172.94|6172.94|6171.36|6171.36|6177.19|6177.19|6171.26|6171.26|0
1658325300000|2022-07-20 13:55:00|6170.44|6170.44|6166.3|6166.3|6170.8|6170.8|6164.08|6164.08|0
1658325600000|2022-07-20 14:00:00|6166.79|6166.79|6172.22|6172.22|6172.22|6172.22|6164.03|6164.03|0
1658325900000|2022-07-20 14:05:00|6172.54|6172.54|6182.71|6182.71|6183.03|6183.03|6164.93|6164.93|0
1658326200000|2022-07-20 14:10:00|6182.07|6182.07|6187.71|6187.71|6187.71|6187.71|6181.18|6181.18|0
1658326500000|2022-07-20 14:15:00|6188.26|6188.26|6178.89|6178.89|6188.26|6188.26|6178.83|6178.83|0
1658326800000|2022-07-20 14:20:00|6179.21|6179.21|6184.7|6184.7|6184.7|6184.7|6178.39|6178.39|0
1658327100000|2022-07-20 14:25:00|6184.38|6184.38|6189.08|6189.08|6191.2|6191.2|6183.42|6183.42|0
1658327400000|2022-07-20 14:30:00|6189.27|6189.27|6199.18|6199.18|6199.67|6199.67|6186.27|6186.27|0
1658327700000|2022-07-20 14:35:00|6198.99|6198.99|6189.94|6189.94|6198.99|6198.99|6189.94|6189.94|0
1658328000000|2022-07-20 14:40:00|6189.73|6189.73|6183.25|6183.25|6190.08|6190.08|6181.4|6181.4|0
1658328300000|2022-07-20 14:45:00|6186.8|6186.8|6190.11|6190.11|6193.46|6193.46|6185.53|6185.53|0
1658328600000|2022-07-20 14:50:00|6189.79|6189.79|6182.79|6182.79|6189.79|6189.79|6181.54|6181.54|0
1658328900000|2022-07-20 14:55:00|6182.47|6182.47|6182.57|6182.57|6182.85|6182.85|6179.49|6179.49|0
1658329200000|2022-07-20 15:00:00|6183|6183|6175.64|6175.64|6183.35|6183.35|6170.99|6170.99|0
1658329500000|2022-07-20 15:05:00|6175.32|6175.32|6183.8|6183.8|6184.72|6184.72|6175.32|6175.32|0
1658329800000|2022-07-20 15:10:00|6184.08|6184.08|6182.41|6182.41|6184.42|6184.42|6177.96|6177.96|0
1658330100000|2022-07-20 15:15:00|6181.41|6181.41|6175.5|6175.5|6181.41|6181.41|6175.28|6175.28|0
1658330400000|2022-07-20 15:20:00|6175.13|6175.13|6171.36|6171.36|6175.32|6175.32|6169.23|6169.23|0
1658330700000|2022-07-20 15:25:00|6170.64|6170.64|6175.38|6175.38|6175.38|6175.38|6166.52|6166.52|0
1658387700000|2022-07-21 07:15:00|6219.57|6219.57|6221.55|6221.55|6224.84|6224.84|6211.8|6211.8|0
1658388000000|2022-07-21 07:20:00|6222.67|6222.67|6219.24|6219.24|6223.66|6223.66|6216.5|6216.5|0
1658388300000|2022-07-21 07:25:00|6219.63|6219.63|6212.6|6212.6|6226.34|6226.34|6212.6|6212.6|0
1658388600000|2022-07-21 07:30:00|6213.24|6213.24|6201.19|6201.19|6213.56|6213.56|6196.01|6196.01|0
1658388900000|2022-07-21 07:35:00|6200.82|6200.82|6209.08|6209.08|6209.08|6209.08|6193.94|6193.94|0
1658389200000|2022-07-21 07:40:00|6211|6211|6192.19|6192.19|6214.31|6214.31|6192.19|6192.19|0
1658389500000|2022-07-21 07:45:00|6192.68|6192.68|6200.53|6200.53|6203.33|6203.33|6192.68|6192.68|0
1658389800000|2022-07-21 07:50:00|6200.21|6200.21|6195.87|6195.87|6200.21|6200.21|6188.56|6188.56|0
1658390100000|2022-07-21 07:55:00|6196.47|6196.47|6188.57|6188.57|6197.63|6197.63|6187.11|6187.11|0
1658390400000|2022-07-21 08:00:00|6188.29|6188.29|6191.63|6191.63|6195.99|6195.99|6186.96|6186.96|0
1658390700000|2022-07-21 08:05:00|6191.44|6191.44|6185.51|6185.51|6191.44|6191.44|6185.13|6185.13|0
1658391000000|2022-07-21 08:10:00|6184.51|6184.51|6186.32|6186.32|6189.05|6189.05|6181.83|6181.83|0
1658391300000|2022-07-21 08:15:00|6185.94|6185.94|6184.71|6184.71|6189.68|6189.68|6183.08|6183.08|0
1658391600000|2022-07-21 08:20:00|6184.35|6184.35|6171.73|6171.73|6185.4|6185.4|6171.73|6171.73|0
1658391900000|2022-07-21 08:25:00|6172.23|6172.23|6169.71|6169.71|6174.85|6174.85|6169.51|6169.51|0
1658392200000|2022-07-21 08:30:00|6169.39|6169.39|6173.45|6173.45|6173.77|6173.77|6165.13|6165.13|0
1658392500000|2022-07-21 08:35:00|6173.77|6173.77|6169.81|6169.81|6174.37|6174.37|6168.24|6168.24|0
1658392800000|2022-07-21 08:40:00|6169.45|6169.45|6172.06|6172.06|6177.39|6177.39|6167.34|6167.34|0
1658393100000|2022-07-21 08:45:00|6171.42|6171.42|6178.55|6178.55|6181.29|6181.29|6171.42|6171.42|0
1658393400000|2022-07-21 08:50:00|6178.23|6178.23|6183.49|6183.49|6183.49|6183.49|6177.66|6177.66|0
1658393700000|2022-07-21 08:55:00|6184.13|6184.13|6191.03|6191.03|6194.33|6194.33|6184.13|6184.13|0
1658394000000|2022-07-21 09:00:00|6193.34|6193.34|6194.69|6194.69|6196.17|6196.17|6192.54|6192.54|0
1658394300000|2022-07-21 09:05:00|6194.37|6194.37|6194.73|6194.73|6196.72|6196.72|6192.35|6192.35|0
1658394600000|2022-07-21 09:10:00|6195.37|6195.37|6198.71|6198.71|6201.25|6201.25|6195.37|6195.37|0
1658394900000|2022-07-21 09:15:00|6199.35|6199.35|6204.89|6204.89|6204.89|6204.89|6197.5|6197.5|0
1658395200000|2022-07-21 09:20:00|6206.24|6206.24|6207.01|6207.01|6214.17|6214.17|6206.05|6206.05|0
1658395500000|2022-07-21 09:25:00|6207.33|6207.33|6202.4|6202.4|6208.61|6208.61|6202.4|6202.4|0
1658395800000|2022-07-21 09:30:00|6202.12|6202.12|6200.26|6200.26|6202.44|6202.44|6193.56|6193.56|0
1658396100000|2022-07-21 09:35:00|6200.45|6200.45|6212.54|6212.54|6212.54|6212.54|6200.45|6200.45|0
1658396400000|2022-07-21 09:40:00|6212.26|6212.26|6212.06|6212.06|6214.83|6214.83|6209.58|6209.58|0
1658396700000|2022-07-21 09:45:00|6211.42|6211.42|6218.34|6218.34|6219.34|6219.34|6210.33|6210.33|0
1658397000000|2022-07-21 09:50:00|6217.63|6217.63|6223.17|6223.17|6223.17|6223.17|6217.57|6217.57|0
1658397300000|2022-07-21 09:55:00|6222.67|6222.67|6225.23|6225.23|6225.99|6225.99|6220.41|6220.41|0
1658397600000|2022-07-21 10:00:00|6224.87|6224.87|6232.98|6232.98|6234.99|6234.99|6223.18|6223.18|0
1658397900000|2022-07-21 10:05:00|6232.66|6232.66|6235.37|6235.37|6235.65|6235.65|6229.44|6229.44|0
1658398200000|2022-07-21 10:10:00|6235.69|6235.69|6245.43|6245.43|6245.43|6245.43|6235.69|6235.69|0
1658398500000|2022-07-21 10:15:00|6246.07|6246.07|6242.75|6242.75|6246.07|6246.07|6240.92|6240.92|0
1658398800000|2022-07-21 10:20:00|6243.11|6243.11|6245.49|6245.49|6246.18|6246.18|6241.9|6241.9|0
1658399100000|2022-07-21 10:25:00|6245|6245|6240.78|6240.78|6247.53|6247.53|6240.78|6240.78|0
1658399400000|2022-07-21 10:30:00|6240.14|6240.14|6240.69|6240.69|6241.1|6241.1|6238.45|6238.45|0
1658399700000|2022-07-21 10:35:00|6240.37|6240.37|6244.61|6244.61|6244.97|6244.97|6237.92|6237.92|0
1658400000000|2022-07-21 10:40:00|6244.42|6244.42|6238.29|6238.29|6245.03|6245.03|6235.88|6235.88|0
1658400300000|2022-07-21 10:45:00|6237.77|6237.77|6241.85|6241.85|6242.26|6242.26|6237.77|6237.77|0
1658400600000|2022-07-21 10:50:00|6242.57|6242.57|6241.61|6241.61|6243.65|6243.65|6240.04|6240.04|0
1658400900000|2022-07-21 10:55:00|6241.29|6241.29|6247.96|6247.96|6247.96|6247.96|6239.37|6239.37|0
1658401200000|2022-07-21 11:00:00|6247.8|6247.8|6248.52|6248.52|6251.06|6251.06|6244.71|6244.71|0
1658401500000|2022-07-21 11:05:00|6248.2|6248.2|6253.63|6253.63|6253.99|6253.99|6245.33|6245.33|0
1658401800000|2022-07-21 11:10:00|6253.36|6253.36|6250.16|6250.16|6254.27|6254.27|6249.45|6249.45|0
1658402100000|2022-07-21 11:15:00|6249.01|6249.01|6251.69|6251.69|6253.33|6253.33|6248.5|6248.5|0
1658402400000|2022-07-21 11:20:00|6251.85|6251.85|6248.19|6248.19|6254.39|6254.39|6248.19|6248.19|0
1658402700000|2022-07-21 11:25:00|6248.01|6248.01|6240.9|6240.9|6248.5|6248.5|6240.58|6240.58|0
1658403000000|2022-07-21 11:30:00|6240.71|6240.71|6241.07|6241.07|6243.68|6243.68|6239.28|6239.28|0
1658403300000|2022-07-21 11:35:00|6240.71|6240.71|6239.49|6239.49|6243.52|6243.52|6237.36|6237.36|0
1658403600000|2022-07-21 11:40:00|6239.85|6239.85|6244.45|6244.45|6245.24|6245.24|6239.85|6239.85|0
1658403900000|2022-07-21 11:45:00|6244.64|6244.64|6247.74|6247.74|6248.99|6248.99|6244.64|6244.64|0
1658404200000|2022-07-21 11:50:00|6247.25|6247.25|6244.06|6244.06|6247.57|6247.57|6243.66|6243.66|0
1658404500000|2022-07-21 11:55:00|6243.74|6243.74|6245.32|6245.32|6245.51|6245.51|6241.58|6241.58|0
1658404800000|2022-07-21 12:00:00|6245.68|6245.68|6253.74|6253.74|6253.93|6253.93|6245.36|6245.36|0
1658405100000|2022-07-21 12:05:00|6253.7|6253.7|6253.03|6253.03|6256.88|6256.88|6252.67|6252.67|0
1658405400000|2022-07-21 12:10:00|6252.84|6252.84|6247.6|6247.6|6255.31|6255.31|6247.6|6247.6|0
1658405700000|2022-07-21 12:15:00|6248.32|6248.32|6262.86|6262.86|6262.86|6262.86|6234.09|6234.09|0
1658406000000|2022-07-21 12:20:00|6263.14|6263.14|6265.83|6265.83|6272.43|6272.43|6262.89|6262.89|0
1658406300000|2022-07-21 12:25:00|6266.24|6266.24|6262.12|6262.12|6266.24|6266.24|6257.14|6257.14|0
1658406600000|2022-07-21 12:30:00|6262.84|6262.84|6267.8|6267.8|6268.44|6268.44|6260.6|6260.6|0
1658406900000|2022-07-21 12:35:00|6268.3|6268.3|6265.1|6265.1|6271.36|6271.36|6262.77|6262.77|0
1658407200000|2022-07-21 12:40:00|6264.75|6264.75|6271.46|6271.46|6272|6272|6263.93|6263.93|0
1658407500000|2022-07-21 12:45:00|6271.27|6271.27|6268.1|6268.1|6272.81|6272.81|6267.33|6267.33|0
1658407800000|2022-07-21 12:50:00|6267.78|6267.78|6255.51|6255.51|6267.78|6267.78|6254.98|6254.98|0
1658408100000|2022-07-21 12:55:00|6255.19|6255.19|6253.54|6253.54|6255.68|6255.68|6252.23|6252.23|0
1658408400000|2022-07-21 13:00:00|6253.04|6253.04|6251.11|6251.11|6254.81|6254.81|6250.83|6250.83|0
1658408700000|2022-07-21 13:05:00|6250.83|6250.83|6229.57|6229.57|6250.83|6250.83|6229.57|6229.57|0
1658409000000|2022-07-21 13:10:00|6229.76|6229.76|6222.03|6222.03|6229.76|6229.76|6219.97|6219.97|0
1658409300000|2022-07-21 13:15:00|6221.67|6221.67|6211.19|6211.19|6227.12|6227.12|6211.19|6211.19|0
1658409600000|2022-07-21 13:20:00|6210.87|6210.87|6210.01|6210.01|6214.79|6214.79|6206.31|6206.31|0
1658409900000|2022-07-21 13:25:00|6210.19|6210.19|6215.58|6215.58|6215.58|6215.58|6208.66|6208.66|0
1658410200000|2022-07-21 13:30:00|6215.77|6215.77|6220.37|6220.37|6225.84|6225.84|6213.37|6213.37|0
1658410500000|2022-07-21 13:35:00|6219.35|6219.35|6233.19|6233.19|6233.19|6233.19|6212.85|6212.85|0
1658410800000|2022-07-21 13:40:00|6232.55|6232.55|6236.15|6236.15|6237.89|6237.89|6226.29|6226.29|0
1658411100000|2022-07-21 13:45:00|6235.65|6235.65|6237.52|6237.52|6241.47|6241.47|6227.63|6227.63|0
1658411400000|2022-07-21 13:50:00|6237.16|6237.16|6253.56|6253.56|6253.75|6253.75|6234.58|6234.58|0
1658411700000|2022-07-21 13:55:00|6253.37|6253.37|6255.12|6255.12|6258.05|6258.05|6250.12|6250.12|0
1658412000000|2022-07-21 14:00:00|6254.93|6254.93|6242.53|6242.53|6258.2|6258.2|6242.53|6242.53|0
1658412300000|2022-07-21 14:05:00|6242.25|6242.25|6257.83|6257.83|6258.52|6258.52|6240.97|6240.97|0
1658412600000|2022-07-21 14:10:00|6258.15|6258.15|6237.05|6237.05|6258.33|6258.33|6234.93|6234.93|0
1658412900000|2022-07-21 14:15:00|6236.73|6236.73|6250.03|6250.03|6250.03|6250.03|6236.73|6236.73|0
1658413200000|2022-07-21 14:20:00|6250.74|6250.74|6243.45|6243.45|6253.01|6253.01|6242.25|6242.25|0
1658413500000|2022-07-21 14:25:00|6242.68|6242.68|6234.64|6234.64|6242.68|6242.68|6231.14|6231.14|0
1658413800000|2022-07-21 14:30:00|6234.29|6234.29|6235.22|6235.22|6237.27|6237.27|6231.72|6231.72|0
1658414100000|2022-07-21 14:35:00|6234.9|6234.9|6247.66|6247.66|6247.66|6247.66|6234.9|6234.9|0
1658414400000|2022-07-21 14:40:00|6248.16|6248.16|6246.26|6246.26|6249.48|6249.48|6245.68|6245.68|0
1658414700000|2022-07-21 14:45:00|6245.94|6245.94|6233.86|6233.86|6245.94|6245.94|6233.86|6233.86|0
1658415000000|2022-07-21 14:50:00|6234.05|6234.05|6236.78|6236.78|6239.69|6239.69|6234.05|6234.05|0
1658415300000|2022-07-21 14:55:00|6236.59|6236.59|6248.81|6248.81|6249.27|6249.27|6236.45|6236.45|0
1658415600000|2022-07-21 15:00:00|6248.45|6248.45|6252.83|6252.83|6252.83|6252.83|6244.76|6244.76|0
1658415900000|2022-07-21 15:05:00|6253.19|6253.19|6248.13|6248.13|6253.38|6253.38|6245.25|6245.25|0
1658416200000|2022-07-21 15:10:00|6247.92|6247.92|6252.76|6252.76|6252.76|6252.76|6245.29|6245.29|0
1658416500000|2022-07-21 15:15:00|6252.95|6252.95|6252.97|6252.97|6255.81|6255.81|6248.8|6248.8|0
1658416800000|2022-07-21 15:20:00|6253.47|6253.47|6246.37|6246.37|6254.83|6254.83|6245.82|6245.82|0
1658417100000|2022-07-21 15:25:00|6246.69|6246.69|6250.03|6250.03|6250.49|6250.49|6245.31|6245.31|0
1658474100000|2022-07-22 07:15:00|6215.54|6215.54|6198.18|6198.18|6217.81|6217.81|6198.18|6198.18|0
1658474400000|2022-07-22 07:20:00|6198.54|6198.54|6207.78|6207.78|6211.37|6211.37|6198.36|6198.36|0
1658474700000|2022-07-22 07:25:00|6207.46|6207.46|6207.68|6207.68|6220.2|6220.2|6206.59|6206.59|0
1658475000000|2022-07-22 07:30:00|6205.8|6205.8|6191.4|6191.4|6205.8|6205.8|6188.96|6188.96|0
1658475300000|2022-07-22 07:35:00|6192.47|6192.47|6192.63|6192.63|6194.5|6194.5|6190.13|6190.13|0
1658475600000|2022-07-22 07:40:00|6193.01|6193.01|6172.9|6172.9|6194.2|6194.2|6172.9|6172.9|0
1658475900000|2022-07-22 07:45:00|6172.54|6172.54|6163.75|6163.75|6173.5|6173.5|6162.85|6162.85|0
1658476200000|2022-07-22 07:50:00|6164.12|6164.12|6175.65|6175.65|6176.65|6176.65|6164.12|6164.12|0
1658476500000|2022-07-22 07:55:00|6175.46|6175.46|6182.79|6182.79|6185.27|6185.27|6175.46|6175.46|0
1658476800000|2022-07-22 08:00:00|6182.51|6182.51|6178.59|6178.59|6185.61|6185.61|6176.37|6176.37|0
1658477100000|2022-07-22 08:05:00|6178.91|6178.91|6171.17|6171.17|6178.91|6178.91|6166.46|6166.46|0
1658477400000|2022-07-22 08:10:00|6170.53|6170.53|6183.61|6183.61|6183.61|6183.61|6170.13|6170.13|0
1658477700000|2022-07-22 08:15:00|6183.25|6183.25|6190.21|6190.21|6192.16|6192.16|6183.25|6183.25|0
1658478000000|2022-07-22 08:20:00|6189.93|6189.93|6193.39|6193.39|6193.98|6193.98|6186.49|6186.49|0
1658478300000|2022-07-22 08:25:00|6193.89|6193.89|6190.21|6190.21|6194.39|6194.39|6186.51|6186.51|0
1658478600000|2022-07-22 08:30:00|6190.92|6190.92|6185.16|6185.16|6194.99|6194.99|6185.16|6185.16|0
1658478900000|2022-07-22 08:35:00|6185.61|6185.61|6187.6|6187.6|6195.82|6195.82|6185.6|6185.6|0
1658479200000|2022-07-22 08:40:00|6187.23|6187.23|6177.77|6177.77|6187.99|6187.99|6177.77|6177.77|0
1658479500000|2022-07-22 08:45:00|6177.49|6177.49|6174.46|6174.46|6183.77|6183.77|6173.39|6173.39|0
1658479800000|2022-07-22 08:50:00|6174.82|6174.82|6165.73|6165.73|6174.82|6174.82|6165.37|6165.37|0
1658480100000|2022-07-22 08:55:00|6166.01|6166.01|6176.02|6176.02|6177.25|6177.25|6166.01|6166.01|0
1658480400000|2022-07-22 09:00:00|6176.58|6176.58|6171.76|6171.76|6177.28|6177.28|6170.63|6170.63|0
1658480700000|2022-07-22 09:05:00|6172.48|6172.48|6168.65|6168.65|6180.23|6180.23|6168.65|6168.65|0
1658481000000|2022-07-22 09:10:00|6169.01|6169.01|6174.54|6174.54|6180.13|6180.13|6169.01|6169.01|0
1658481300000|2022-07-22 09:15:00|6174.04|6174.04|6187.63|6187.63|6190.04|6190.04|6173.84|6173.84|0
1658481600000|2022-07-22 09:20:00|6188.71|6188.71|6195.85|6195.85|6198.7|6198.7|6188.71|6188.71|0
1658481900000|2022-07-22 09:25:00|6195.35|6195.35|6185.92|6185.92|6195.71|6195.71|6185.92|6185.92|0
1658482200000|2022-07-22 09:30:00|6186.11|6186.11|6180.93|6180.93|6187.82|6187.82|6180.93|6180.93|0
1658482500000|2022-07-22 09:35:00|6180.37|6180.37|6183.59|6183.59|6183.59|6183.59|6176.19|6176.19|0
1658482800000|2022-07-22 09:40:00|6184.31|6184.31|6185.47|6185.47|6189.61|6189.61|6183.39|6183.39|0
1658483100000|2022-07-22 09:45:00|6185.15|6185.15|6188.85|6188.85|6191.07|6191.07|6183.36|6183.36|0
1658483400000|2022-07-22 09:50:00|6189.62|6189.62|6193.52|6193.52|6194.83|6194.83|6189.62|6189.62|0
1658483700000|2022-07-22 09:55:00|6194.09|6194.09|6189.38|6189.38|6194.09|6194.09|6189.34|6189.34|0
1658484000000|2022-07-22 10:00:00|6191.29|6191.29|6200.68|6200.68|6201.32|6201.32|6191.04|6191.04|0
1658484300000|2022-07-22 10:05:00|6201.68|6201.68|6197.05|6197.05|6201.68|6201.68|6194.54|6194.54|0
1658484600000|2022-07-22 10:10:00|6198.13|6198.13|6203.28|6203.28|6203.28|6203.28|6197.61|6197.61|0
1658484900000|2022-07-22 10:15:00|6204.28|6204.28|6197.89|6197.89|6205.02|6205.02|6197.89|6197.89|0
1658485200000|2022-07-22 10:20:00|6197.51|6197.51|6197.87|6197.87|6198.37|6198.37|6191.98|6191.98|0
1658485500000|2022-07-22 10:25:00|6198.06|6198.06|6203.4|6203.4|6204.08|6204.08|6198.06|6198.06|0
1658485800000|2022-07-22 10:30:00|6203.21|6203.21|6201.75|6201.75|6203.21|6203.21|6199.25|6199.25|0
1658486100000|2022-07-22 10:35:00|6202.39|6202.39|6208.16|6208.16|6208.51|6208.51|6201.19|6201.19|0
1658486400000|2022-07-22 10:40:00|6208.48|6208.48|6206.8|6206.8|6212.85|6212.85|6205.6|6205.6|0
1658486700000|2022-07-22 10:45:00|6206.59|6206.59|6207.42|6207.42|6209.52|6209.52|6206.21|6206.21|0
1658487000000|2022-07-22 10:50:00|6206.78|6206.78|6207.42|6207.42|6207.74|6207.74|6205.25|6205.25|0
1658487300000|2022-07-22 10:55:00|6208.19|6208.19|6205.57|6205.57|6211.14|6211.14|6205.57|6205.57|0
1658487600000|2022-07-22 11:00:00|6205.89|6205.89|6202.26|6202.26|6208|6208|6202.26|6202.26|0
1658487900000|2022-07-22 11:05:00|6201.94|6201.94|6198.98|6198.98|6202.12|6202.12|6198.34|6198.34|0
1658488200000|2022-07-22 11:10:00|6200.47|6200.47|6198.19|6198.19|6201.61|6201.61|6198.19|6198.19|0
1658488500000|2022-07-22 11:15:00|6198.51|6198.51|6197.75|6197.75|6200.75|6200.75|6196.85|6196.85|0
1658488800000|2022-07-22 11:20:00|6198.39|6198.39|6191.52|6191.52|6198.77|6198.77|6191.52|6191.52|0
1658489100000|2022-07-22 11:25:00|6191.84|6191.84|6190.24|6190.24|6193.63|6193.63|6190.1|6190.1|0
1658489400000|2022-07-22 11:30:00|6189.74|6189.74|6189.72|6189.72|6190.34|6190.34|6187.75|6187.75|0
1658489700000|2022-07-22 11:35:00|6189.53|6189.53|6189.28|6189.28|6189.53|6189.53|6185.63|6185.63|0
1658490000000|2022-07-22 11:40:00|6189.01|6189.01|6188.61|6188.61|6190.28|6190.28|6188.61|6188.61|0
1658490300000|2022-07-22 11:45:00|6189.68|6189.68|6190.44|6190.44|6194.23|6194.23|6189.68|6189.68|0
1658490600000|2022-07-22 11:50:00|6190.25|6190.25|6193.82|6193.82|6193.82|6193.82|6188.54|6188.54|0
1658490900000|2022-07-22 11:55:00|6194.2|6194.2|6187.52|6187.52|6194.2|6194.2|6186.7|6186.7|0
1658491200000|2022-07-22 12:00:00|6187.16|6187.16|6185.02|6185.02|6187.86|6187.86|6182.54|6182.54|0
1658491500000|2022-07-22 12:05:00|6185.4|6185.4|6180.88|6180.88|6186.98|6186.98|6179.21|6179.21|0
1658491800000|2022-07-22 12:10:00|6181.26|6181.26|6187.72|6187.72|6187.72|6187.72|6180.35|6180.35|0
1658492100000|2022-07-22 12:15:00|6188.22|6188.22|6194.82|6194.82|6194.82|6194.82|6187.16|6187.16|0
1658492400000|2022-07-22 12:20:00|6194.32|6194.32|6193.91|6193.91|6194.32|6194.32|6189.38|6189.38|0
1658492700000|2022-07-22 12:25:00|6194.68|6194.68|6192.62|6192.62|6194.68|6194.68|6191.65|6191.65|0
1658493000000|2022-07-22 12:30:00|6192.94|6192.94|6193.35|6193.35|6194.87|6194.87|6192.06|6192.06|0
1658493300000|2022-07-22 12:35:00|6192.97|6192.97|6192.59|6192.59|6194.87|6194.87|6191.29|6191.29|0
1658493600000|2022-07-22 12:40:00|6192.21|6192.21|6193.53|6193.53|6193.53|6193.53|6185.46|6185.46|0
1658493900000|2022-07-22 12:45:00|6194.68|6194.68|6191.5|6191.5|6194.68|6194.68|6188.76|6188.76|0
1658494200000|2022-07-22 12:50:00|6191.15|6191.15|6189.92|6189.92|6191.15|6191.15|6188.74|6188.74|0
1658494500000|2022-07-22 12:55:00|6190.42|6190.42|6184|6184|6190.42|6190.42|6182.5|6182.5|0
1658494800000|2022-07-22 13:00:00|6185.07|6185.07|6191.79|6191.79|6191.79|6191.79|6184.14|6184.14|0
1658495100000|2022-07-22 13:05:00|6192.43|6192.43|6196.26|6196.26|6196.33|6196.33|6191.47|6191.47|0
1658495400000|2022-07-22 13:10:00|6196.58|6196.58|6195.09|6195.09|6199.12|6199.12|6195.09|6195.09|0
1658495700000|2022-07-22 13:15:00|6194.9|6194.9|6196.11|6196.11|6198.18|6198.18|6194.4|6194.4|0
1658496000000|2022-07-22 13:20:00|6196.53|6196.53|6205.39|6205.39|6205.39|6205.39|6196.53|6196.53|0
1658496300000|2022-07-22 13:25:00|6204.4|6204.4|6199.42|6199.42|6204.8|6204.8|6199.17|6199.17|0
1658496600000|2022-07-22 13:30:00|6199.04|6199.04|6195.63|6195.63|6201.79|6201.79|6190.17|6190.17|0
1658496900000|2022-07-22 13:35:00|6195.13|6195.13|6205.62|6205.62|6205.62|6205.62|6191.65|6191.65|0
1658497200000|2022-07-22 13:40:00|6206.12|6206.12|6200.78|6200.78|6206.18|6206.18|6199.53|6199.53|0
1658497500000|2022-07-22 13:45:00|6200.4|6200.4|6191.9|6191.9|6200.76|6200.76|6188.78|6188.78|0
1658497800000|2022-07-22 13:50:00|6192.4|6192.4|6177.78|6177.78|6195.18|6195.18|6177.72|6177.72|0
1658498100000|2022-07-22 13:55:00|6177.39|6177.39|6166.01|6166.01|6177.39|6177.39|6166.01|6166.01|0
1658498400000|2022-07-22 14:00:00|6166.29|6166.29|6168.64|6168.64|6168.64|6168.64|6157.88|6157.88|0
1658498700000|2022-07-22 14:05:00|6168.26|6168.26|6155.23|6155.23|6168.26|6168.26|6152.61|6152.61|0
1658499000000|2022-07-22 14:10:00|6155.51|6155.51|6162|6162|6164.02|6164.02|6153.44|6153.44|0
1658499300000|2022-07-22 14:15:00|6161.29|6161.29|6170.33|6170.33|6170.33|6170.33|6159.83|6159.83|0
1658499600000|2022-07-22 14:20:00|6170.01|6170.01|6169.26|6169.26|6172.06|6172.06|6164.39|6164.39|0
1658499900000|2022-07-22 14:25:00|6168.94|6168.94|6168.63|6168.63|6170.02|6170.02|6163.44|6163.44|0
1658500200000|2022-07-22 14:30:00|6168.13|6168.13|6166.66|6166.66|6170.72|6170.72|6166.66|6166.66|0
1658500500000|2022-07-22 14:35:00|6166.94|6166.94|6169.77|6169.77|6169.77|6169.77|6163.68|6163.68|0
1658500800000|2022-07-22 14:40:00|6169.38|6169.38|6164.83|6164.83|6169.7|6169.7|6163.33|6163.33|0
1658501100000|2022-07-22 14:45:00|6164.51|6164.51|6162.78|6162.78|6164.51|6164.51|6158|6158|0
1658501400000|2022-07-22 14:50:00|6162.46|6162.46|6162.54|6162.54|6163.99|6163.99|6160.5|6160.5|0
1658501700000|2022-07-22 14:55:00|6162.19|6162.19|6166.72|6166.72|6167.71|6167.71|6162.19|6162.19|0
1658502000000|2022-07-22 15:00:00|6167.79|6167.79|6160.52|6160.52|6169.17|6169.17|6160.52|6160.52|0
1658502300000|2022-07-22 15:05:00|6159.92|6159.92|6162.35|6162.35|6163.75|6163.75|6158.57|6158.57|0
1658502600000|2022-07-22 15:10:00|6162.03|6162.03|6167.37|6167.37|6168.29|6168.29|6158.65|6158.65|0
1658502900000|2022-07-22 15:15:00|6167.05|6167.05|6158.24|6158.24|6167.05|6167.05|6158.24|6158.24|0
1658503200000|2022-07-22 15:20:00|6158.52|6158.52|6143.19|6143.19|6158.52|6158.52|6142.87|6142.87|0
1658503500000|2022-07-22 15:25:00|6142.87|6142.87|6144.55|6144.55|6145.95|6145.95|6142.22|6142.22|0
1658733300000|2022-07-25 07:15:00|6084.41|6084.41|6078.8|6078.8|6085.83|6085.83|6072.91|6072.91|0
1658733600000|2022-07-25 07:20:00|6078.16|6078.16|6065.08|6065.08|6078.16|6078.16|6051.22|6051.22|0
1658733900000|2022-07-25 07:25:00|6065.27|6065.27|6067.02|6067.02|6073.83|6073.83|6063.73|6063.73|0
1658734200000|2022-07-25 07:30:00|6067.38|6067.38|6068.34|6068.34|6068.34|6068.34|6057.95|6057.95|0
1658734500000|2022-07-25 07:35:00|6069.62|6069.62|6081.86|6081.86|6081.86|6081.86|6068.82|6068.82|0
1658734800000|2022-07-25 07:40:00|6083.14|6083.14|6100.79|6100.79|6101.14|6101.14|6083.14|6083.14|0
1658735100000|2022-07-25 07:45:00|6102.3|6102.3|6112.98|6112.98|6113.17|6113.17|6102.3|6102.3|0
1658735400000|2022-07-25 07:50:00|6111.99|6111.99|6109.83|6109.83|6116.94|6116.94|6108.1|6108.1|0
1658735700000|2022-07-25 07:55:00|6110.9|6110.9|6107.62|6107.62|6116.28|6116.28|6107.62|6107.62|0
1658736000000|2022-07-25 08:00:00|6106.13|6106.13|6107.44|6107.44|6109.91|6109.91|6102.95|6102.95|0
1658736300000|2022-07-25 08:05:00|6107.06|6107.06|6110.44|6110.44|6111.72|6111.72|6105.05|6105.05|0
1658736600000|2022-07-25 08:10:00|6110.76|6110.76|6101.9|6101.9|6113.07|6113.07|6101.58|6101.58|0
1658736900000|2022-07-25 08:15:00|6102.29|6102.29|6107.77|6107.77|6108.35|6108.35|6101.79|6101.79|0
1658737200000|2022-07-25 08:20:00|6107.49|6107.49|6111.73|6111.73|6111.73|6111.73|6107.07|6107.07|0
1658737500000|2022-07-25 08:25:00|6111.27|6111.27|6107.42|6107.42|6112.11|6112.11|6107.42|6107.42|0
1658737800000|2022-07-25 08:30:00|6108.14|6108.14|6109.2|6109.2|6112.11|6112.11|6106.53|6106.53|0
1658738100000|2022-07-25 08:35:00|6108.56|6108.56|6121.29|6121.29|6121.29|6121.29|6107.45|6107.45|0
1658738400000|2022-07-25 08:40:00|6121.01|6121.01|6115.02|6115.02|6121.01|6121.01|6113.66|6113.66|0
1658738700000|2022-07-25 08:45:00|6114.45|6114.45|6116.53|6116.53|6121.28|6121.28|6114.45|6114.45|0
1658739000000|2022-07-25 08:50:00|6116.21|6116.21|6110.73|6110.73|6116.21|6116.21|6110.73|6110.73|0
1658739300000|2022-07-25 08:55:00|6110.52|6110.52|6111.01|6111.01|6112.66|6112.66|6109.46|6109.46|0
1658739600000|2022-07-25 09:00:00|6110.65|6110.65|6114.58|6114.58|6114.62|6114.62|6110.65|6110.65|0
1658739900000|2022-07-25 09:05:00|6113.59|6113.59|6128.18|6128.18|6129|6129|6113.59|6113.59|0
1658740200000|2022-07-25 09:10:00|6127.54|6127.54|6125.66|6125.66|6128.96|6128.96|6123.51|6123.51|0
1658740500000|2022-07-25 09:15:00|6126.22|6126.22|6130.86|6130.86|6131.14|6131.14|6123.89|6123.89|0
1658740800000|2022-07-25 09:20:00|6130.54|6130.54|6143.02|6143.02|6143.02|6143.02|6130.54|6130.54|0
1658741100000|2022-07-25 09:25:00|6143.21|6143.21|6132.1|6132.1|6143.4|6143.4|6132.1|6132.1|0
1658741400000|2022-07-25 09:30:00|6131.78|6131.78|6131.22|6131.22|6133.51|6133.51|6126.95|6126.95|0
1658741700000|2022-07-25 09:35:00|6130.9|6130.9|6132.33|6132.33|6134.4|6134.4|6130.35|6130.35|0
1658742000000|2022-07-25 09:40:00|6132.65|6132.65|6130.4|6130.4|6132.65|6132.65|6129.9|6129.9|0
1658742300000|2022-07-25 09:45:00|6130.68|6130.68|6131.7|6131.7|6133.05|6133.05|6129.39|6129.39|0
1658742600000|2022-07-25 09:50:00|6131.98|6131.98|6133.53|6133.53|6134.82|6134.82|6131.98|6131.98|0
1658742900000|2022-07-25 09:55:00|6133.34|6133.34|6137.5|6137.5|6137.83|6137.83|6132.84|6132.84|0
1658743200000|2022-07-25 10:00:00|6137.31|6137.31|6138.57|6138.57|6139.33|6139.33|6136.43|6136.43|0
1658743500000|2022-07-25 10:05:00|6138.89|6138.89|6142.42|6142.42|6142.42|6142.42|6138.4|6138.4|0
1658743800000|2022-07-25 10:10:00|6142.61|6142.61|6143.24|6143.24|6144.42|6144.42|6142.21|6142.21|0
1658744100000|2022-07-25 10:15:00|6142.53|6142.53|6139.36|6139.36|6142.81|6142.81|6139.1|6139.1|0
1658744400000|2022-07-25 10:20:00|6139.01|6139.01|6139.06|6139.06|6140.55|6140.55|6135.81|6135.81|0
1658744700000|2022-07-25 10:25:00|6139.34|6139.34|6139.59|6139.59|6140.59|6140.59|6138.66|6138.66|0
1658745000000|2022-07-25 10:30:00|6138.63|6138.63|6139.98|6139.98|6140.93|6140.93|6138.26|6138.26|0
1658745300000|2022-07-25 10:35:00|6139.7|6139.7|6138.29|6138.29|6142.15|6142.15|6138.29|6138.29|0
1658745600000|2022-07-25 10:40:00|6137.52|6137.52|6136.13|6136.13|6137.52|6137.52|6135.15|6135.15|0
1658745900000|2022-07-25 10:45:00|6136.35|6136.35|6137|6137|6138.83|6138.83|6136.35|6136.35|0
1658746200000|2022-07-25 10:50:00|6137.32|6137.32|6139.52|6139.52|6140.41|6140.41|6134.41|6134.41|0
1658746500000|2022-07-25 10:55:00|6138.95|6138.95|6143.41|6143.41|6143.41|6143.41|6137.86|6137.86|0
1658746800000|2022-07-25 11:00:00|6143.09|6143.09|6141.82|6141.82|6143.09|6143.09|6140.33|6140.33|0
1658747100000|2022-07-25 11:05:00|6142.32|6142.32|6142.3|6142.3|6143.73|6143.73|6141.86|6141.86|0
1658747400000|2022-07-25 11:10:00|6142.02|6142.02|6144.65|6144.65|6144.65|6144.65|6139.22|6139.22|0
1658747700000|2022-07-25 11:15:00|6144.27|6144.27|6143.4|6143.4|6144.74|6144.74|6143.27|6143.27|0
1658748000000|2022-07-25 11:20:00|6143.72|6143.72|6152.16|6152.16|6152.56|6152.56|6143.34|6143.34|0
1658748300000|2022-07-25 11:25:00|6152.48|6152.48|6148.41|6148.41|6152.84|6152.84|6148.41|6148.41|0
1658748600000|2022-07-25 11:30:00|6148.69|6148.69|6157|6157|6161.91|6161.91|6148.69|6148.69|0
1658748900000|2022-07-25 11:35:00|6157.37|6157.37|6161.39|6161.39|6162.75|6162.75|6157.37|6157.37|0
1658749200000|2022-07-25 11:40:00|6162.03|6162.03|6160.47|6160.47|6164.06|6164.06|6159.49|6159.49|0
1658749500000|2022-07-25 11:45:00|6160.66|6160.66|6153.96|6153.96|6163.62|6163.62|6152.02|6152.02|0
1658749800000|2022-07-25 11:50:00|6153.58|6153.58|6159.01|6159.01|6159.01|6159.01|6151.81|6151.81|0
1658750100000|2022-07-25 11:55:00|6158.82|6158.82|6157.95|6157.95|6159.99|6159.99|6156.48|6156.48|0
1658750400000|2022-07-25 12:00:00|6157.59|6157.59|6158.27|6158.27|6163.21|6163.21|6157.27|6157.27|0
1658750700000|2022-07-25 12:05:00|6157.88|6157.88|6154.66|6154.66|6158.06|6158.06|6154.36|6154.36|0
1658751000000|2022-07-25 12:10:00|6156.2|6156.2|6153.92|6153.92|6158|6158|6153.6|6153.6|0
1658751300000|2022-07-25 12:15:00|6153.55|6153.55|6158.79|6158.79|6158.79|6158.79|6153.55|6153.55|0
1658751600000|2022-07-25 12:20:00|6159.11|6159.11|6159.9|6159.9|6162.5|6162.5|6159.01|6159.01|0
1658751900000|2022-07-25 12:25:00|6159.53|6159.53|6157.48|6157.48|6159.59|6159.59|6156.71|6156.71|0
1658752200000|2022-07-25 12:30:00|6156.91|6156.91|6157.56|6157.56|6157.56|6157.56|6156.34|6156.34|0
1658752500000|2022-07-25 12:35:00|6157.95|6157.95|6148.97|6148.97|6157.95|6157.95|6148.97|6148.97|0
1658752800000|2022-07-25 12:40:00|6148.65|6148.65|6150.33|6150.33|6153.19|6153.19|6148.65|6148.65|0
1658753100000|2022-07-25 12:45:00|6150.14|6150.14|6153.44|6153.44|6153.72|6153.72|6150.14|6150.14|0
1658753400000|2022-07-25 12:50:00|6154.16|6154.16|6154.99|6154.99|6156.61|6156.61|6152.84|6152.84|0
1658753700000|2022-07-25 12:55:00|6155.34|6155.34|6159|6159|6160.38|6160.38|6155.34|6155.34|0
1658754000000|2022-07-25 13:00:00|6159.36|6159.36|6162.17|6162.17|6163.16|6163.16|6158.54|6158.54|0
1658754300000|2022-07-25 13:05:00|6161.85|6161.85|6163.43|6163.43|6163.43|6163.43|6160.99|6160.99|0
1658754600000|2022-07-25 13:10:00|6162.71|6162.71|6159.4|6159.4|6162.71|6162.71|6158.42|6158.42|0
1658754900000|2022-07-25 13:15:00|6159.12|6159.12|6160.93|6160.93|6160.93|6160.93|6156.39|6156.39|0
1658755200000|2022-07-25 13:20:00|6161.25|6161.25|6158.82|6158.82|6161.25|6161.25|6158.18|6158.18|0
1658755500000|2022-07-25 13:25:00|6159.14|6159.14|6155.2|6155.2|6161.07|6161.07|6153.12|6153.12|0
1658755800000|2022-07-25 13:30:00|6155|6155|6155.33|6155.33|6156.37|6156.37|6151.65|6151.65|0
1658756100000|2022-07-25 13:35:00|6155.01|6155.01|6152.97|6152.97|6155.01|6155.01|6148.73|6148.73|0
1658756400000|2022-07-25 13:40:00|6153.74|6153.74|6168.75|6168.75|6172.3|6172.3|6153.74|6153.74|0
1658756700000|2022-07-25 13:45:00|6168.47|6168.47|6162.27|6162.27|6168.47|6168.47|6158.94|6158.94|0
1658757000000|2022-07-25 13:50:00|6161.95|6161.95|6172.01|6172.01|6174.76|6174.76|6161.95|6161.95|0
1658757300000|2022-07-25 13:55:00|6172.78|6172.78|6164.74|6164.74|6176.16|6176.16|6163.96|6163.96|0
1658757600000|2022-07-25 14:00:00|6164.36|6164.36|6168.2|6168.2|6171.23|6171.23|6163.67|6163.67|0
1658757900000|2022-07-25 14:05:00|6168.01|6168.01|6171.17|6171.17|6173.42|6173.42|6164.27|6164.27|0
1658758200000|2022-07-25 14:10:00|6171.49|6171.49|6175.69|6175.69|6176.54|6176.54|6171.49|6171.49|0
1658758500000|2022-07-25 14:15:00|6175.5|6175.5|6169.92|6169.92|6176.85|6176.85|6169.92|6169.92|0
1658758800000|2022-07-25 14:20:00|6170.11|6170.11|6175.96|6175.96|6175.96|6175.96|6170.11|6170.11|0
1658759100000|2022-07-25 14:25:00|6176.56|6176.56|6161.54|6161.54|6180.44|6180.44|6153.94|6153.94|0
1658759400000|2022-07-25 14:30:00|6160.77|6160.77|6164.23|6164.23|6167.23|6167.23|6156.66|6156.66|0
1658759700000|2022-07-25 14:35:00|6163.46|6163.46|6165|6165|6171.23|6171.23|6160.34|6160.34|0
1658760000000|2022-07-25 14:40:00|6163.84|6163.84|6162.68|6162.68|6163.84|6163.84|6157.22|6157.22|0
1658760300000|2022-07-25 14:45:00|6163|6163|6165.47|6165.47|6167.06|6167.06|6162.45|6162.45|0
1658760600000|2022-07-25 14:50:00|6165.08|6165.08|6159.22|6159.22|6165.6|6165.6|6159.22|6159.22|0
1658760900000|2022-07-25 14:55:00|6158.84|6158.84|6158.02|6158.02|6162.01|6162.01|6153.44|6153.44|0
1658761200000|2022-07-25 15:00:00|6157.7|6157.7|6155.07|6155.07|6157.7|6157.7|6155.07|6155.07|0
1658761500000|2022-07-25 15:05:00|6154.88|6154.88|6160.13|6160.13|6160.99|6160.99|6154.88|6154.88|0
1658761800000|2022-07-25 15:10:00|6160.45|6160.45|6151.49|6151.49|6161.33|6161.33|6149.9|6149.9|0
1658762100000|2022-07-25 15:15:00|6151.21|6151.21|6156.34|6156.34|6156.34|6156.34|6151|6151|0
1658762400000|2022-07-25 15:20:00|6156.53|6156.53|6152.1|6152.1|6156.81|6156.81|6152.1|6152.1|0
1658762700000|2022-07-25 15:25:00|6152.87|6152.87|6153.49|6153.49|6156.83|6156.83|6152.38|6152.38|0
1658819700000|2022-07-26 07:15:00|6110.11|6110.11|6131.66|6131.66|6133.94|6133.94|6110.11|6110.11|0
1658820000000|2022-07-26 07:20:00|6133.28|6133.28|6139.87|6139.87|6141.23|6141.23|6129.43|6129.43|0
1658820300000|2022-07-26 07:25:00|6140.15|6140.15|6133.49|6133.49|6140.87|6140.87|6132.32|6132.32|0
1658820600000|2022-07-26 07:30:00|6134.48|6134.48|6132.2|6132.2|6135.66|6135.66|6129.37|6129.37|0
1658820900000|2022-07-26 07:35:00|6131.56|6131.56|6135.4|6135.4|6135.83|6135.83|6128.9|6128.9|0
1658821200000|2022-07-26 07:40:00|6134.9|6134.9|6134.2|6134.2|6139.12|6139.12|6133.57|6133.57|0
1658821500000|2022-07-26 07:45:00|6133.92|6133.92|6130.85|6130.85|6133.92|6133.92|6127.11|6127.11|0
1658821800000|2022-07-26 07:50:00|6131.56|6131.56|6136.82|6136.82|6137.93|6137.93|6131.21|6131.21|0
1658822100000|2022-07-26 07:55:00|6137.46|6137.46|6139.65|6139.65|6143.53|6143.53|6137.14|6137.14|0
1658822400000|2022-07-26 08:00:00|6139.15|6139.15|6134.28|6134.28|6140.78|6140.78|6133.57|6133.57|0
1658822700000|2022-07-26 08:05:00|6132.13|6132.13|6125.56|6125.56|6132.9|6132.9|6124.6|6124.6|0
1658823000000|2022-07-26 08:10:00|6125.84|6125.84|6121.08|6121.08|6125.84|6125.84|6118.45|6118.45|0
1658823300000|2022-07-26 08:15:00|6120.09|6120.09|6122.62|6122.62|6122.62|6122.62|6117.45|6117.45|0
1658823600000|2022-07-26 08:20:00|6122.9|6122.9|6122.05|6122.05|6124.92|6124.92|6122.05|6122.05|0
1658823900000|2022-07-26 08:25:00|6121.33|6121.33|6123.39|6123.39|6126|6126|6121.33|6121.33|0
1658824200000|2022-07-26 08:30:00|6123.11|6123.11|6127.27|6127.27|6127.63|6127.63|6122.11|6122.11|0
1658824500000|2022-07-26 08:35:00|6127|6127|6125.67|6125.67|6127.66|6127.66|6121.26|6121.26|0
1658824800000|2022-07-26 08:40:00|6126.31|6126.31|6130.67|6130.67|6130.67|6130.67|6126.31|6126.31|0
1658825100000|2022-07-26 08:45:00|6130.17|6130.17|6133.63|6133.63|6136.91|6136.91|6129.53|6129.53|0
1658825400000|2022-07-26 08:50:00|6133.27|6133.27|6130.57|6130.57|6133.27|6133.27|6130.57|6130.57|0
1658825700000|2022-07-26 08:55:00|6131.53|6131.53|6127.84|6127.84|6132.66|6132.66|6125.62|6125.62|0
1658826000000|2022-07-26 09:00:00|6127.52|6127.52|6130.71|6130.71|6130.71|6130.71|6126|6126|0
1658826300000|2022-07-26 09:05:00|6131.27|6131.27|6124.41|6124.41|6132.42|6132.42|6124.41|6124.41|0
1658826600000|2022-07-26 09:10:00|6124.06|6124.06|6117.08|6117.08|6124.41|6124.41|6116.58|6116.58|0
1658826900000|2022-07-26 09:15:00|6117.27|6117.27|6116.77|6116.77|6122.64|6122.64|6116.45|6116.45|0
1658827200000|2022-07-26 09:20:00|6117.13|6117.13|6117.95|6117.95|6119.47|6119.47|6114.22|6114.22|0
1658827500000|2022-07-26 09:25:00|6117.63|6117.63|6110.31|6110.31|6118.23|6118.23|6109.32|6109.32|0
1658827800000|2022-07-26 09:30:00|6108.01|6108.01|6105.69|6105.69|6108.57|6108.57|6105.58|6105.58|0
1658828100000|2022-07-26 09:35:00|6105.19|6105.19|6109.64|6109.64|6110.92|6110.92|6104|6104|0
1658828400000|2022-07-26 09:40:00|6110|6110|6113.49|6113.49|6116.33|6116.33|6108.4|6108.4|0
1658828700000|2022-07-26 09:45:00|6113.21|6113.21|6117.07|6117.07|6118.58|6118.58|6110.99|6110.99|0
1658829000000|2022-07-26 09:50:00|6117.71|6117.71|6119.3|6119.3|6120.68|6120.68|6117.71|6117.71|0
1658829300000|2022-07-26 09:55:00|6120.05|6120.05|6112.66|6112.66|6120.76|6120.76|6112.66|6112.66|0
1658829600000|2022-07-26 10:00:00|6112.34|6112.34|6110.63|6110.63|6112.84|6112.84|6110.49|6110.49|0
1658829900000|2022-07-26 10:05:00|6110.35|6110.35|6110.72|6110.72|6115.81|6115.81|6106.69|6106.69|0
1658830200000|2022-07-26 10:10:00|6110.37|6110.37|6097.48|6097.48|6111.14|6111.14|6097.16|6097.16|0
1658830500000|2022-07-26 10:15:00|6096.77|6096.77|6096.18|6096.18|6098.5|6098.5|6095.18|6095.18|0
1658830800000|2022-07-26 10:20:00|6096.68|6096.68|6092.91|6092.91|6096.68|6096.68|6089.24|6089.24|0
1658831100000|2022-07-26 10:25:00|6092.53|6092.53|6090.87|6090.87|6094.47|6094.47|6089.03|6089.03|0
1658831400000|2022-07-26 10:30:00|6093.11|6093.11|6090.19|6090.19|6096.48|6096.48|6089.61|6089.61|0
1658831700000|2022-07-26 10:35:00|6089.76|6089.76|6095.01|6095.01|6095.48|6095.48|6089.44|6089.44|0
1658832000000|2022-07-26 10:40:00|6094.73|6094.73|6097.09|6097.09|6097.09|6097.09|6090.27|6090.27|0
1658832300000|2022-07-26 10:45:00|6097.41|6097.41|6098.75|6098.75|6100.97|6100.97|6095.82|6095.82|0
1658832600000|2022-07-26 10:50:00|6097.76|6097.76|6100.73|6100.73|6101.05|6101.05|6094.18|6094.18|0
1658832900000|2022-07-26 10:55:00|6101.2|6101.2|6102.91|6102.91|6103.19|6103.19|6099.64|6099.64|0
1658833200000|2022-07-26 11:00:00|6103.19|6103.19|6095.74|6095.74|6103.51|6103.51|6094.97|6094.97|0
1658833500000|2022-07-26 11:05:00|6096.1|6096.1|6098.41|6098.41|6101.56|6101.56|6096.1|6096.1|0
1658833800000|2022-07-26 11:10:00|6098.77|6098.77|6100.18|6100.18|6100.85|6100.85|6097.67|6097.67|0
1658834100000|2022-07-26 11:15:00|6099.82|6099.82|6098.77|6098.77|6100.45|6100.45|6097.59|6097.59|0
1658834400000|2022-07-26 11:20:00|6099.05|6099.05|6102.01|6102.01|6104.54|6104.54|6099.05|6099.05|0
1658834700000|2022-07-26 11:25:00|6101.65|6101.65|6106.18|6106.18|6107.4|6107.4|6101.65|6101.65|0
1658835000000|2022-07-26 11:30:00|6107.17|6107.17|6106.96|6106.96|6109.26|6109.26|6106.96|6106.96|0
1658835300000|2022-07-26 11:35:00|6107.28|6107.28|6106.74|6106.74|6108.2|6108.2|6104.9|6104.9|0
1658835600000|2022-07-26 11:40:00|6107.1|6107.1|6110.21|6110.21|6110.53|6110.53|6106.78|6106.78|0
1658835900000|2022-07-26 11:45:00|6109.82|6109.82|6108.42|6108.42|6109.82|6109.82|6107.57|6107.57|0
1658836200000|2022-07-26 11:50:00|6107.92|6107.92|6105.72|6105.72|6107.92|6107.92|6105.72|6105.72|0
1658836500000|2022-07-26 11:55:00|6105.4|6105.4|6098.08|6098.08|6105.4|6105.4|6098.08|6098.08|0
1658836800000|2022-07-26 12:00:00|6097.44|6097.44|6102.44|6102.44|6102.44|6102.44|6094.87|6094.87|0
1658837100000|2022-07-26 12:05:00|6102.12|6102.12|6102.17|6102.17|6103.74|6103.74|6102.12|6102.12|0
1658837400000|2022-07-26 12:10:00|6102.45|6102.45|6097.83|6097.83|6102.45|6102.45|6097.83|6097.83|0
1658837700000|2022-07-26 12:15:00|6097.47|6097.47|6092.71|6092.71|6097.47|6097.47|6092.71|6092.71|0
1658838000000|2022-07-26 12:20:00|6092.32|6092.32|6097.83|6097.83|6098.06|6098.06|6092.1|6092.1|0
1658838300000|2022-07-26 12:25:00|6097.44|6097.44|6099.9|6099.9|6101.64|6101.64|6097.44|6097.44|0
1658838600000|2022-07-26 12:30:00|6099.62|6099.62|6101.17|6101.17|6101.17|6101.17|6099.34|6099.34|0
1658838900000|2022-07-26 12:35:00|6101.67|6101.67|6102.57|6102.57|6107.6|6107.6|6101.67|6101.67|0
1658839200000|2022-07-26 12:40:00|6102.92|6102.92|6098.71|6098.71|6103.88|6103.88|6098.71|6098.71|0
1658839500000|2022-07-26 12:45:00|6099.35|6099.35|6098.29|6098.29|6099.35|6099.35|6097.5|6097.5|0
1658839800000|2022-07-26 12:50:00|6098.61|6098.61|6098.55|6098.55|6100.23|6100.23|6095.36|6095.36|0
1658840100000|2022-07-26 12:55:00|6098.37|6098.37|6098.81|6098.81|6098.81|6098.81|6096.58|6096.58|0
1658840400000|2022-07-26 13:00:00|6098.49|6098.49|6092.96|6092.96|6099.57|6099.57|6086.7|6086.7|0
1658840700000|2022-07-26 13:05:00|6093.73|6093.73|6077.01|6077.01|6095.36|6095.36|6076.97|6076.97|0
1658841000000|2022-07-26 13:10:00|6076.82|6076.82|6065.72|6065.72|6076.82|6076.82|6064.94|6064.94|0
1658841300000|2022-07-26 13:15:00|6065.4|6065.4|6065.63|6065.63|6066.95|6066.95|6064.75|6064.75|0
1658841600000|2022-07-26 13:20:00|6065.31|6065.31|6060.97|6060.97|6065.65|6065.65|6060.97|6060.97|0
1658841900000|2022-07-26 13:25:00|6061.93|6061.93|6064.04|6064.04|6064.04|6064.04|6060.87|6060.87|0
1658842200000|2022-07-26 13:30:00|6063.68|6063.68|6057.93|6057.93|6067.96|6067.96|6057.93|6057.93|0
1658842500000|2022-07-26 13:35:00|6058.31|6058.31|6071.92|6071.92|6074.26|6074.26|6057.32|6057.32|0
1658842800000|2022-07-26 13:40:00|6072.56|6072.56|6068.44|6068.44|6077.2|6077.2|6068.44|6068.44|0
1658843100000|2022-07-26 13:45:00|6068.16|6068.16|6051.41|6051.41|6068.16|6068.16|6049.8|6049.8|0
1658843400000|2022-07-26 13:50:00|6051.22|6051.22|6059.69|6059.69|6060.99|6060.99|6051.22|6051.22|0
1658843700000|2022-07-26 13:55:00|6059.5|6059.5|6058.9|6058.9|6061.04|6061.04|6056.39|6056.39|0
1658844000000|2022-07-26 14:00:00|6058.58|6058.58|6059.73|6059.73|6060.6|6060.6|6053.72|6053.72|0
1658844300000|2022-07-26 14:05:00|6059.41|6059.41|6062.01|6062.01|6064.85|6064.85|6058.43|6058.43|0
1658844600000|2022-07-26 14:10:00|6061.82|6061.82|6053.26|6053.26|6062.52|6062.52|6053.26|6053.26|0
1658844900000|2022-07-26 14:15:00|6053.62|6053.62|6052.76|6052.76|6057.9|6057.9|6052.76|6052.76|0
1658845200000|2022-07-26 14:20:00|6052.38|6052.38|6044.71|6044.71|6052.38|6052.38|6044.71|6044.71|0
1658845500000|2022-07-26 14:25:00|6045.35|6045.35|6046.65|6046.65|6046.65|6046.65|6042.41|6042.41|0
1658845800000|2022-07-26 14:30:00|6047.15|6047.15|6046.31|6046.31|6048.58|6048.58|6043.96|6043.96|0
1658846100000|2022-07-26 14:35:00|6046.81|6046.81|6047.85|6047.85|6048.33|6048.33|6039.71|6039.71|0
1658846400000|2022-07-26 14:40:00|6048.35|6048.35|6054.88|6054.88|6056.34|6056.34|6048.03|6048.03|0
1658846700000|2022-07-26 14:45:00|6055.2|6055.2|6061.49|6061.49|6062.66|6062.66|6055.2|6055.2|0
1658847000000|2022-07-26 14:50:00|6061.98|6061.98|6065.13|6065.13|6067.42|6067.42|6061.98|6061.98|0
1658847300000|2022-07-26 14:55:00|6064.75|6064.75|6069.34|6069.34|6069.93|6069.93|6063.7|6063.7|0
1658847600000|2022-07-26 15:00:00|6069.66|6069.66|6064.65|6064.65|6070.54|6070.54|6064.33|6064.33|0
1658847900000|2022-07-26 15:05:00|6063.94|6063.94|6056.51|6056.51|6063.94|6063.94|6056.18|6056.18|0
1658848200000|2022-07-26 15:10:00|6056.13|6056.13|6057.35|6057.35|6057.35|6057.35|6054.39|6054.39|0
1658848500000|2022-07-26 15:15:00|6057|6057|6058.11|6058.11|6061.11|6061.11|6055.97|6055.97|0
1658848800000|2022-07-26 15:20:00|6058.88|6058.88|6056.9|6056.9|6061.14|6061.14|6056.9|6056.9|0
1658849100000|2022-07-26 15:25:00|6057.4|6057.4|6051.84|6051.84|6058.49|6058.49|6051.2|6051.2|0
1658906100000|2022-07-27 07:15:00|6107.3|6107.3|6112.27|6112.27|6112.27|6112.27|6105.32|6105.32|0
1658906400000|2022-07-27 07:20:00|6112.41|6112.41|6134.27|6134.27|6134.27|6134.27|6110.26|6110.26|0
1658906700000|2022-07-27 07:25:00|6136.06|6136.06|6148.05|6148.05|6152.97|6152.97|6131.12|6131.12|0
1658907000000|2022-07-27 07:30:00|6147.86|6147.86|6153.59|6153.59|6153.85|6153.85|6147.3|6147.3|0
1658907300000|2022-07-27 07:35:00|6153.24|6153.24|6156.81|6156.81|6159.37|6159.37|6152.75|6152.75|0
1658907600000|2022-07-27 07:40:00|6157.45|6157.45|6177.5|6177.5|6178.91|6178.91|6157.45|6157.45|0
1658907900000|2022-07-27 07:45:00|6176.35|6176.35|6173.39|6173.39|6181.92|6181.92|6173.39|6173.39|0
1658908200000|2022-07-27 07:50:00|6173.07|6173.07|6178.13|6178.13|6178.13|6178.13|6162.89|6162.89|0
1658908500000|2022-07-27 07:55:00|6176.98|6176.98|6176.71|6176.71|6182.7|6182.7|6174.78|6174.78|0
1658908800000|2022-07-27 08:00:00|6174.92|6174.92|6176.51|6176.51|6177.26|6177.26|6171.5|6171.5|0
1658909100000|2022-07-27 08:05:00|6177.15|6177.15|6185.4|6185.4|6189.53|6189.53|6177.15|6177.15|0
1658909400000|2022-07-27 08:10:00|6185.08|6185.08|6186.23|6186.23|6190.82|6190.82|6184.52|6184.52|0
1658909700000|2022-07-27 08:15:00|6185.87|6185.87|6169.03|6169.03|6185.87|6185.87|6169.03|6169.03|0
1658910000000|2022-07-27 08:20:00|6168.04|6168.04|6162.21|6162.21|6168.99|6168.99|6161.56|6161.56|0
1658910300000|2022-07-27 08:25:00|6161.25|6161.25|6161.03|6161.03|6161.93|6161.93|6157.46|6157.46|0
1658910600000|2022-07-27 08:30:00|6160.31|6160.31|6161.92|6161.92|6165.26|6165.26|6159.99|6159.99|0
1658910900000|2022-07-27 08:35:00|6161.54|6161.54|6157.06|6157.06|6161.54|6161.54|6155.17|6155.17|0
1658911200000|2022-07-27 08:40:00|6156.49|6156.49|6156.29|6156.29|6158.78|6158.78|6152.23|6152.23|0
1658911500000|2022-07-27 08:45:00|6155.65|6155.65|6160.02|6160.02|6164.59|6164.59|6155.65|6155.65|0
1658911800000|2022-07-27 08:50:00|6160.29|6160.29|6161.57|6161.57|6164.49|6164.49|6157.06|6157.06|0
1658912100000|2022-07-27 08:55:00|6161|6161|6158.05|6158.05|6161.19|6161.19|6156.54|6156.54|0
1658912400000|2022-07-27 09:00:00|6157.73|6157.73|6162.02|6162.02|6162.55|6162.55|6153.5|6153.5|0
1658912700000|2022-07-27 09:05:00|6162.59|6162.59|6174.42|6174.42|6174.42|6174.42|6162.59|6162.59|0
1658913000000|2022-07-27 09:10:00|6174.24|6174.24|6174.22|6174.22|6174.44|6174.44|6171.4|6171.4|0
1658913300000|2022-07-27 09:15:00|6174.6|6174.6|6181.44|6181.44|6181.44|6181.44|6174.49|6174.49|0
1658913600000|2022-07-27 09:20:00|6181.76|6181.76|6185.74|6185.74|6187.07|6187.07|6181.76|6181.76|0
1658913900000|2022-07-27 09:25:00|6187.17|6187.17|6177.07|6177.07|6187.55|6187.55|6177.07|6177.07|0
1658914200000|2022-07-27 09:30:00|6176.57|6176.57|6178.64|6178.64|6180.22|6180.22|6175.42|6175.42|0
1658914500000|2022-07-27 09:35:00|6178.92|6178.92|6180.6|6180.6|6182.61|6182.61|6175.33|6175.33|0
1658914800000|2022-07-27 09:40:00|6180.79|6180.79|6177.51|6177.51|6181.11|6181.11|6176.33|6176.33|0
1658915100000|2022-07-27 09:45:00|6177.15|6177.15|6172.78|6172.78|6177.89|6177.89|6172.78|6172.78|0
1658915400000|2022-07-27 09:50:00|6172.97|6172.97|6174.27|6174.27|6176.32|6176.32|6170.96|6170.96|0
1658915700000|2022-07-27 09:55:00|6173.92|6173.92|6173.24|6173.24|6173.92|6173.92|6167.24|6167.24|0
1658916000000|2022-07-27 10:00:00|6173.56|6173.56|6172.33|6172.33|6173.56|6173.56|6165.3|6165.3|0
1658916300000|2022-07-27 10:05:00|6171.37|6171.37|6168.08|6168.08|6171.87|6171.87|6168.08|6168.08|0
1658916600000|2022-07-27 10:10:00|6168.44|6168.44|6175.16|6175.16|6175.16|6175.16|6168.44|6168.44|0
1658916900000|2022-07-27 10:15:00|6175.48|6175.48|6181.81|6181.81|6181.81|6181.81|6173.83|6173.83|0
1658917200000|2022-07-27 10:20:00|6182.12|6182.12|6182.92|6182.92|6182.92|6182.92|6179.67|6179.67|0
1658917500000|2022-07-27 10:25:00|6183.24|6183.24|6187.17|6187.17|6189.72|6189.72|6183.24|6183.24|0
1658917800000|2022-07-27 10:30:00|6186.18|6186.18|6195.45|6195.45|6195.45|6195.45|6185.62|6185.62|0
1658918100000|2022-07-27 10:35:00|6196.41|6196.41|6204.35|6204.35|6204.54|6204.54|6196.41|6196.41|0
1658918400000|2022-07-27 10:40:00|6204.67|6204.67|6203.2|6203.2|6208.11|6208.11|6203.2|6203.2|0
1658918700000|2022-07-27 10:45:00|6202.64|6202.64|6204.34|6204.34|6204.72|6204.72|6202.2|6202.2|0
1658919000000|2022-07-27 10:50:00|6204.62|6204.62|6206.4|6206.4|6211.69|6211.69|6203.8|6203.8|0
1658919300000|2022-07-27 10:55:00|6206.59|6206.59|6205.84|6205.84|6208.71|6208.71|6205.2|6205.2|0
1658919600000|2022-07-27 11:00:00|6206.2|6206.2|6203.59|6203.59|6207.31|6207.31|6203.23|6203.23|0
1658919900000|2022-07-27 11:05:00|6203.27|6203.27|6196.9|6196.9|6203.27|6203.27|6196.54|6196.54|0
1658920200000|2022-07-27 11:10:00|6196.71|6196.71|6196.84|6196.84|6197.74|6197.74|6194.04|6194.04|0
1658920500000|2022-07-27 11:15:00|6196.49|6196.49|6182.03|6182.03|6198.61|6198.61|6181.17|6181.17|0
1658920800000|2022-07-27 11:20:00|6181.53|6181.53|6180.18|6180.18|6184.44|6184.44|6180.18|6180.18|0
1658921100000|2022-07-27 11:25:00|6180.5|6180.5|6176.95|6176.95|6181.92|6181.92|6176.42|6176.42|0
1658921400000|2022-07-27 11:30:00|6177.3|6177.3|6180.49|6180.49|6182.13|6182.13|6177.3|6177.3|0
1658921700000|2022-07-27 11:35:00|6180.85|6180.85|6182.29|6182.29|6183.88|6183.88|6180.06|6180.06|0
1658922000000|2022-07-27 11:40:00|6182.61|6182.61|6184.21|6184.21|6185.49|6185.49|6181.41|6181.41|0
1658922300000|2022-07-27 11:45:00|6184.57|6184.57|6186.23|6186.23|6187.82|6187.82|6184.57|6184.57|0
1658922600000|2022-07-27 11:50:00|6185.91|6185.91|6189.19|6189.19|6190.26|6190.26|6185.91|6185.91|0
1658922900000|2022-07-27 11:55:00|6189|6189|6188|6188|6191.13|6191.13|6187.29|6187.29|0
1658923200000|2022-07-27 12:00:00|6187.68|6187.68|6189.23|6189.23|6189.41|6189.41|6186.28|6186.28|0
1658923500000|2022-07-27 12:05:00|6188.91|6188.91|6185.34|6185.34|6188.91|6188.91|6183.05|6183.05|0
1658923800000|2022-07-27 12:10:00|6186.11|6186.11|6180.88|6180.88|6186.11|6186.11|6180.75|6180.75|0
1658924100000|2022-07-27 12:15:00|6181.07|6181.07|6186.69|6186.69|6186.97|6186.97|6180.15|6180.15|0
1658924400000|2022-07-27 12:20:00|6186.41|6186.41|6184.1|6184.1|6187.54|6187.54|6184.1|6184.1|0
1658924700000|2022-07-27 12:25:00|6184.28|6184.28|6182.15|6182.15|6184.83|6184.83|6181.43|6181.43|0
1658925000000|2022-07-27 12:30:00|6181.96|6181.96|6182.87|6182.87|6183.81|6183.81|6175.89|6175.89|0
1658925300000|2022-07-27 12:35:00|6182.56|6182.56|6181.66|6181.66|6183.69|6183.69|6179.65|6179.65|0
1658925600000|2022-07-27 12:40:00|6181.98|6181.98|6183.29|6183.29|6183.29|6183.29|6180.84|6180.84|0
1658925900000|2022-07-27 12:45:00|6182.94|6182.94|6188.07|6188.07|6188.07|6188.07|6182.58|6182.58|0
1658926200000|2022-07-27 12:50:00|6188.35|6188.35|6190.15|6190.15|6192.48|6192.48|6188.35|6188.35|0
1658926500000|2022-07-27 12:55:00|6190.47|6190.47|6186.57|6186.57|6190.5|6190.5|6186.29|6186.29|0
1658926800000|2022-07-27 13:00:00|6187.34|6187.34|6184.72|6184.72|6191.4|6191.4|6184.72|6184.72|0
1658927100000|2022-07-27 13:05:00|6184.4|6184.4|6179.46|6179.46|6187.16|6187.16|6178.96|6178.96|0
1658927400000|2022-07-27 13:10:00|6178.96|6178.96|6182.4|6182.4|6182.4|6182.4|6175.71|6175.71|0
1658927700000|2022-07-27 13:15:00|6183.39|6183.39|6187.87|6187.87|6188.55|6188.55|6181.98|6181.98|0
1658928000000|2022-07-27 13:20:00|6187.37|6187.37|6176.94|6176.94|6187.37|6187.37|6174.99|6174.99|0
1658928300000|2022-07-27 13:25:00|6176.62|6176.62|6182|6182|6182|6182|6176.27|6176.27|0
1658928600000|2022-07-27 13:30:00|6182.38|6182.38|6174.94|6174.94|6184.12|6184.12|6174.94|6174.94|0
1658928900000|2022-07-27 13:35:00|6175.26|6175.26|6179.68|6179.68|6181.77|6181.77|6174.79|6174.79|0
1658929200000|2022-07-27 13:40:00|6180|6180|6188.98|6188.98|6190.01|6190.01|6179.14|6179.14|0
1658929500000|2022-07-27 13:45:00|6189.34|6189.34|6194.95|6194.95|6194.95|6194.95|6187.4|6187.4|0
1658929800000|2022-07-27 13:50:00|6195.14|6195.14|6185.56|6185.56|6195.14|6195.14|6183.48|6183.48|0
1658930100000|2022-07-27 13:55:00|6185.88|6185.88|6194.39|6194.39|6195.79|6195.79|6185.56|6185.56|0
1658930400000|2022-07-27 14:00:00|6194.07|6194.07|6184.56|6184.56|6194.07|6194.07|6182.56|6182.56|0
1658930700000|2022-07-27 14:05:00|6184.84|6184.84|6185.41|6185.41|6188.32|6188.32|6183.64|6183.64|0
1658931000000|2022-07-27 14:10:00|6185.91|6185.91|6194.77|6194.77|6194.96|6194.96|6185.72|6185.72|0
1658931300000|2022-07-27 14:15:00|6192.85|6192.85|6195.74|6195.74|6197.39|6197.39|6191.79|6191.79|0
1658931600000|2022-07-27 14:20:00|6196.02|6196.02|6198.63|6198.63|6200.74|6200.74|6194.78|6194.78|0
1658931900000|2022-07-27 14:25:00|6198.25|6198.25|6197.67|6197.67|6198.33|6198.33|6194.32|6194.32|0
1658932200000|2022-07-27 14:30:00|6198.44|6198.44|6204.3|6204.3|6204.3|6204.3|6197.16|6197.16|0
1658932500000|2022-07-27 14:35:00|6204.62|6204.62|6198.18|6198.18|6205.16|6205.16|6196.77|6196.77|0
1658932800000|2022-07-27 14:40:00|6197.99|6197.99|6196.73|6196.73|6200.15|6200.15|6194.66|6194.66|0
1658933100000|2022-07-27 14:45:00|6197.11|6197.11|6186.56|6186.56|6198.26|6198.26|6186.56|6186.56|0
1658933400000|2022-07-27 14:50:00|6186.24|6186.24|6188|6188|6189.19|6189.19|6185.92|6185.92|0
1658933700000|2022-07-27 14:55:00|6189.13|6189.13|6192.05|6192.05|6192.05|6192.05|6187.51|6187.51|0
1658934000000|2022-07-27 15:00:00|6192.37|6192.37|6193.77|6193.77|6196.06|6196.06|6192.24|6192.24|0
1658934300000|2022-07-27 15:05:00|6194.14|6194.14|6189.16|6189.16|6199.16|6199.16|6189.16|6189.16|0
1658934600000|2022-07-27 15:10:00|6189.48|6189.48|6188.87|6188.87|6191.09|6191.09|6186.71|6186.71|0
1658934900000|2022-07-27 15:15:00|6188.55|6188.55|6189.51|6189.51|6189.89|6189.89|6186.33|6186.33|0
1658935200000|2022-07-27 15:20:00|6189.19|6189.19|6190.35|6190.35|6194.41|6194.41|6189.19|6189.19|0
1658935500000|2022-07-27 15:25:00|6189.85|6189.85|6185.44|6185.44|6189.85|6189.85|6184.41|6184.41|0
1658992500000|2022-07-28 07:15:00|6271.47|6271.47|6259.38|6259.38|6271.85|6271.85|6257.44|6257.44|0
1658992800000|2022-07-28 07:20:00|6258.81|6258.81|6271.88|6271.88|6275.04|6275.04|6258.32|6258.32|0
1658993100000|2022-07-28 07:25:00|6272.38|6272.38|6275.18|6275.18|6278.37|6278.37|6272.38|6272.38|0
1658993400000|2022-07-28 07:30:00|6276.14|6276.14|6272.18|6272.18|6276.34|6276.34|6266.79|6266.79|0
1658993700000|2022-07-28 07:35:00|6272.46|6272.46|6274.8|6274.8|6281.24|6281.24|6271.34|6271.34|0
1658994000000|2022-07-28 07:40:00|6274.42|6274.42|6270.54|6270.54|6279.46|6279.46|6269.4|6269.4|0
1658994300000|2022-07-28 07:45:00|6270.17|6270.17|6272.11|6272.11|6275.46|6275.46|6267.8|6267.8|0
1658994600000|2022-07-28 07:50:00|6271.72|6271.72|6279.67|6279.67|6279.99|6279.99|6271.72|6271.72|0
1658994900000|2022-07-28 07:55:00|6279.35|6279.35|6294.49|6294.49|6294.49|6294.49|6279.35|6279.35|0
1658995200000|2022-07-28 08:00:00|6293.53|6293.53|6285.02|6285.02|6294.28|6294.28|6275.17|6275.17|0
1658995500000|2022-07-28 08:05:00|6284.67|6284.67|6260.62|6260.62|6284.67|6284.67|6258.83|6258.83|0
1658995800000|2022-07-28 08:10:00|6261.26|6261.26|6277.6|6277.6|6279.78|6279.78|6260.82|6260.82|0
1658996100000|2022-07-28 08:15:00|6276.89|6276.89|6277.65|6277.65|6279.61|6279.61|6274.18|6274.18|0
1658996400000|2022-07-28 08:20:00|6277.26|6277.26|6280.2|6280.2|6280.74|6280.74|6274.56|6274.56|0
1658996700000|2022-07-28 08:25:00|6279.43|6279.43|6274.9|6274.9|6279.75|6279.75|6273.4|6273.4|0
1658997000000|2022-07-28 08:30:00|6274.54|6274.54|6277.75|6277.75|6280.9|6280.9|6274.54|6274.54|0
1658997300000|2022-07-28 08:35:00|6277.2|6277.2|6278.83|6278.83|6280.5|6280.5|6275.15|6275.15|0
1658997600000|2022-07-28 08:40:00|6279.04|6279.04|6287.05|6287.05|6288.41|6288.41|6279.04|6279.04|0
1658997900000|2022-07-28 08:45:00|6287.37|6287.37|6287.88|6287.88|6292.25|6292.25|6287.09|6287.09|0
1658998200000|2022-07-28 08:50:00|6288.26|6288.26|6282.75|6282.75|6290.75|6290.75|6281.12|6281.12|0
1658998500000|2022-07-28 08:55:00|6283.12|6283.12|6276.9|6276.9|6283.12|6283.12|6276.58|6276.58|0
1658998800000|2022-07-28 09:00:00|6277.09|6277.09|6278.58|6278.58|6279.22|6279.22|6277.09|6277.09|0
1658999100000|2022-07-28 09:05:00|6277.86|6277.86|6272.75|6272.75|6283.33|6283.33|6268.92|6268.92|0
1658999400000|2022-07-28 09:10:00|6272.25|6272.25|6263.51|6263.51|6273.21|6273.21|6263.44|6263.44|0
1658999700000|2022-07-28 09:15:00|6264.28|6264.28|6270.47|6270.47|6274.01|6274.01|6264.28|6264.28|0
1659000000000|2022-07-28 09:20:00|6269.91|6269.91|6265.97|6265.97|6271.16|6271.16|6265.79|6265.79|0
1659000300000|2022-07-28 09:25:00|6265.4|6265.4|6254.98|6254.98|6265.48|6265.48|6254.98|6254.98|0
1659000600000|2022-07-28 09:30:00|6254.34|6254.34|6260.77|6260.77|6260.77|6260.77|6249.89|6249.89|0
1659000900000|2022-07-28 09:35:00|6261.05|6261.05|6269.27|6269.27|6269.58|6269.58|6261.05|6261.05|0
1659001200000|2022-07-28 09:40:00|6269.65|6269.65|6273.53|6273.53|6273.72|6273.72|6268.09|6268.09|0
1659001500000|2022-07-28 09:45:00|6273.92|6273.92|6273.94|6273.94|6275.52|6275.52|6273.36|6273.36|0
1659001800000|2022-07-28 09:50:00|6273.75|6273.75|6267.32|6267.32|6273.75|6273.75|6267.32|6267.32|0
1659002100000|2022-07-28 09:55:00|6267.13|6267.13|6268.42|6268.42|6269.59|6269.59|6265.2|6265.2|0
1659002400000|2022-07-28 10:00:00|6268.92|6268.92|6270.8|6270.8|6272.34|6272.34|6268.34|6268.34|0
1659002700000|2022-07-28 10:05:00|6270.48|6270.48|6275.38|6275.38|6275.38|6275.38|6270.48|6270.48|0
1659003000000|2022-07-28 10:10:00|6275.06|6275.06|6270.85|6270.85|6277.02|6277.02|6270.85|6270.85|0
1659003300000|2022-07-28 10:15:00|6270.21|6270.21|6275.07|6275.07|6275.07|6275.07|6268.44|6268.44|0
1659003600000|2022-07-28 10:20:00|6274.57|6274.57|6278.79|6278.79|6280.3|6280.3|6274.25|6274.25|0
1659003900000|2022-07-28 10:25:00|6277.25|6277.25|6284.38|6284.38|6284.38|6284.38|6275.88|6275.88|0
1659004200000|2022-07-28 10:30:00|6285.5|6285.5|6287.53|6287.53|6287.85|6287.85|6282.82|6282.82|0
1659004500000|2022-07-28 10:35:00|6286.45|6286.45|6288.62|6288.62|6289.62|6289.62|6286.45|6286.45|0
1659004800000|2022-07-28 10:40:00|6288.31|6288.31|6282.92|6282.92|6289.07|6289.07|6282.85|6282.85|0
1659005100000|2022-07-28 10:45:00|6283.3|6283.3|6281.07|6281.07|6284.15|6284.15|6281.07|6281.07|0
1659005400000|2022-07-28 10:50:00|6280.35|6280.35|6284.92|6284.92|6287.83|6287.83|6280.35|6280.35|0
1659005700000|2022-07-28 10:55:00|6285.56|6285.56|6282.93|6282.93|6285.84|6285.84|6280.32|6280.32|0
1659006000000|2022-07-28 11:00:00|6283.31|6283.31|6285.39|6285.39|6285.71|6285.71|6283.08|6283.08|0
1659006300000|2022-07-28 11:05:00|6284.62|6284.62|6288.6|6288.6|6289.32|6289.32|6283.31|6283.31|0
1659006600000|2022-07-28 11:10:00|6288.96|6288.96|6287.58|6287.58|6289.32|6289.32|6286.05|6286.05|0
1659006900000|2022-07-28 11:15:00|6288.08|6288.08|6288.17|6288.17|6290.64|6290.64|6287.7|6287.7|0
1659007200000|2022-07-28 11:20:00|6287.78|6287.78|6288.86|6288.86|6288.86|6288.86|6285.99|6285.99|0
1659007500000|2022-07-28 11:25:00|6288.58|6288.58|6281.43|6281.43|6288.96|6288.96|6280.9|6280.9|0
1659007800000|2022-07-28 11:30:00|6281.08|6281.08|6295.13|6295.13|6295.13|6295.13|6281.08|6281.08|0
1659008100000|2022-07-28 11:35:00|6296.13|6296.13|6299.95|6299.95|6299.95|6299.95|6294.9|6294.9|0
1659008400000|2022-07-28 11:40:00|6300.14|6300.14|6304.85|6304.85|6304.85|6304.85|6300.14|6300.14|0
1659008700000|2022-07-28 11:45:00|6305.33|6305.33|6303.25|6303.25|6310.69|6310.69|6303.25|6303.25|0
1659009000000|2022-07-28 11:50:00|6303.75|6303.75|6301.56|6301.56|6303.75|6303.75|6301.34|6301.34|0
1659009300000|2022-07-28 11:55:00|6301.06|6301.06|6288.51|6288.51|6301.06|6301.06|6287.98|6287.98|0
1659009600000|2022-07-28 12:00:00|6290.04|6290.04|6283.14|6283.14|6290.04|6290.04|6283|6283|0
1659009900000|2022-07-28 12:05:00|6283.42|6283.42|6290.38|6290.38|6290.74|6290.74|6283.05|6283.05|0
1659010200000|2022-07-28 12:10:00|6290|6290|6288.3|6288.3|6290|6290|6287.1|6287.1|0
1659010500000|2022-07-28 12:15:00|6288.51|6288.51|6291.91|6291.91|6292.3|6292.3|6288.51|6288.51|0
1659010800000|2022-07-28 12:20:00|6293.41|6293.41|6292.71|6292.71|6295.01|6295.01|6291.97|6291.97|0
1659011100000|2022-07-28 12:25:00|6292.39|6292.39|6292.63|6292.63|6293.61|6293.61|6291.49|6291.49|0
1659011400000|2022-07-28 12:30:00|6291.86|6291.86|6280.98|6280.98|6297.48|6297.48|6276.34|6276.34|0
1659011700000|2022-07-28 12:35:00|6281.34|6281.34|6283.36|6283.36|6286.62|6286.62|6281.34|6281.34|0
1659012000000|2022-07-28 12:40:00|6281.37|6281.37|6284.16|6284.16|6284.86|6284.86|6278.71|6278.71|0
1659012300000|2022-07-28 12:45:00|6284.48|6284.48|6294.16|6294.16|6296.71|6296.71|6284.48|6284.48|0
1659012600000|2022-07-28 12:50:00|6294.44|6294.44|6287.56|6287.56|6294.44|6294.44|6287.2|6287.2|0
1659012900000|2022-07-28 12:55:00|6287.24|6287.24|6279.47|6279.47|6287.24|6287.24|6278.2|6278.2|0
1659013200000|2022-07-28 13:00:00|6280.55|6280.55|6288.26|6288.26|6288.26|6288.26|6278.46|6278.46|0
1659013500000|2022-07-28 13:05:00|6289.03|6289.03|6285.61|6285.61|6290.07|6290.07|6285.56|6285.56|0
1659013800000|2022-07-28 13:10:00|6285.25|6285.25|6286.81|6286.81|6288.63|6288.63|6284.82|6284.82|0
1659014100000|2022-07-28 13:15:00|6286.31|6286.31|6281.71|6281.71|6286.31|6286.31|6280.88|6280.88|0
1659014400000|2022-07-28 13:20:00|6282.03|6282.03|6287.46|6287.46|6287.77|6287.77|6281.7|6281.7|0
1659014700000|2022-07-28 13:25:00|6287.27|6287.27|6287.56|6287.56|6287.75|6287.75|6283.77|6283.77|0
1659015000000|2022-07-28 13:30:00|6287.84|6287.84|6300.73|6300.73|6300.73|6300.73|6284.47|6284.47|0
1659015300000|2022-07-28 13:35:00|6300.92|6300.92|6299.13|6299.13|6300.92|6300.92|6291.82|6291.82|0
1659015600000|2022-07-28 13:40:00|6298.77|6298.77|6301.01|6301.01|6308.18|6308.18|6296.54|6296.54|0
1659015900000|2022-07-28 13:45:00|6301.4|6301.4|6305.84|6305.84|6307.23|6307.23|6300.51|6300.51|0
1659016200000|2022-07-28 13:50:00|6306.4|6306.4|6298.59|6298.59|6313.14|6313.14|6294.14|6294.14|0
1659016500000|2022-07-28 13:55:00|6298.91|6298.91|6304.46|6304.46|6305.34|6305.34|6298.91|6298.91|0
1659016800000|2022-07-28 14:00:00|6305.73|6305.73|6313.37|6313.37|6316.46|6316.46|6305.54|6305.54|0
1659017100000|2022-07-28 14:05:00|6313.56|6313.56|6304.51|6304.51|6315.49|6315.49|6304.35|6304.35|0
1659017400000|2022-07-28 14:10:00|6304.83|6304.83|6311.8|6311.8|6313.35|6313.35|6304.83|6304.83|0
1659017700000|2022-07-28 14:15:00|6312.15|6312.15|6309.44|6309.44|6315.19|6315.19|6309.12|6309.12|0
1659018000000|2022-07-28 14:20:00|6309.08|6309.08|6310.99|6310.99|6312.1|6312.1|6307.67|6307.67|0
1659018300000|2022-07-28 14:25:00|6311.18|6311.18|6311.61|6311.61|6312.49|6312.49|6308.1|6308.1|0
1659018600000|2022-07-28 14:30:00|6311.29|6311.29|6305.83|6305.83|6311.43|6311.43|6302.54|6302.54|0
1659018900000|2022-07-28 14:35:00|6305.51|6305.51|6310.66|6310.66|6314.22|6314.22|6305.51|6305.51|0
1659019200000|2022-07-28 14:40:00|6311.38|6311.38|6322.34|6322.34|6322.98|6322.98|6311.38|6311.38|0
1659019500000|2022-07-28 14:45:00|6322.53|6322.53|6329.76|6329.76|6332.77|6332.77|6322.53|6322.53|0
1659019800000|2022-07-28 14:50:00|6329.4|6329.4|6321.45|6321.45|6329.87|6329.87|6321.45|6321.45|0
1659020100000|2022-07-28 14:55:00|6321.26|6321.26|6320.07|6320.07|6321.26|6321.26|6316.33|6316.33|0
1659020400000|2022-07-28 15:00:00|6319.17|6319.17|6320.46|6320.46|6322.76|6322.76|6317.19|6317.19|0
1659020700000|2022-07-28 15:05:00|6320.78|6320.78|6317.5|6317.5|6321.39|6321.39|6314.16|6314.16|0
1659021000000|2022-07-28 15:10:00|6318.46|6318.46|6325.98|6325.98|6325.98|6325.98|6317.48|6317.48|0
1659021300000|2022-07-28 15:15:00|6325.34|6325.34|6324.88|6324.88|6326.06|6326.06|6321.03|6321.03|0
1659021600000|2022-07-28 15:20:00|6324.6|6324.6|6331.07|6331.07|6332.14|6332.14|6323.3|6323.3|0
1659021900000|2022-07-28 15:25:00|6330.59|6330.59|6331.8|6331.8|6334.91|6334.91|6329.55|6329.55|0
1658992500000|2022-07-28 07:15:00|6271.47|6271.47|6259.38|6259.38|6271.85|6271.85|6257.44|6257.44|0
1658992800000|2022-07-28 07:20:00|6258.81|6258.81|6271.88|6271.88|6275.04|6275.04|6258.32|6258.32|0
1658993100000|2022-07-28 07:25:00|6272.38|6272.38|6275.18|6275.18|6278.37|6278.37|6272.38|6272.38|0
1658993400000|2022-07-28 07:30:00|6276.14|6276.14|6272.18|6272.18|6276.34|6276.34|6266.79|6266.79|0
1658993700000|2022-07-28 07:35:00|6272.46|6272.46|6274.8|6274.8|6281.24|6281.24|6271.34|6271.34|0
1658994000000|2022-07-28 07:40:00|6274.42|6274.42|6270.54|6270.54|6279.46|6279.46|6269.4|6269.4|0
1658994300000|2022-07-28 07:45:00|6270.17|6270.17|6272.11|6272.11|6275.46|6275.46|6267.8|6267.8|0
1658994600000|2022-07-28 07:50:00|6271.72|6271.72|6279.67|6279.67|6279.99|6279.99|6271.72|6271.72|0
1658994900000|2022-07-28 07:55:00|6279.35|6279.35|6294.49|6294.49|6294.49|6294.49|6279.35|6279.35|0
1658995200000|2022-07-28 08:00:00|6293.53|6293.53|6285.02|6285.02|6294.28|6294.28|6275.17|6275.17|0
1658995500000|2022-07-28 08:05:00|6284.67|6284.67|6260.62|6260.62|6284.67|6284.67|6258.83|6258.83|0
1658995800000|2022-07-28 08:10:00|6261.26|6261.26|6277.6|6277.6|6279.78|6279.78|6260.82|6260.82|0
1658996100000|2022-07-28 08:15:00|6276.89|6276.89|6277.65|6277.65|6279.61|6279.61|6274.18|6274.18|0
1658996400000|2022-07-28 08:20:00|6277.26|6277.26|6280.2|6280.2|6280.74|6280.74|6274.56|6274.56|0
1658996700000|2022-07-28 08:25:00|6279.43|6279.43|6274.9|6274.9|6279.75|6279.75|6273.4|6273.4|0
1658997000000|2022-07-28 08:30:00|6274.54|6274.54|6277.75|6277.75|6280.9|6280.9|6274.54|6274.54|0
1658997300000|2022-07-28 08:35:00|6277.2|6277.2|6278.83|6278.83|6280.5|6280.5|6275.15|6275.15|0
1658997600000|2022-07-28 08:40:00|6279.04|6279.04|6287.05|6287.05|6288.41|6288.41|6279.04|6279.04|0
1658997900000|2022-07-28 08:45:00|6287.37|6287.37|6287.88|6287.88|6292.25|6292.25|6287.09|6287.09|0
1658998200000|2022-07-28 08:50:00|6288.26|6288.26|6282.75|6282.75|6290.75|6290.75|6281.12|6281.12|0
1658998500000|2022-07-28 08:55:00|6283.12|6283.12|6276.9|6276.9|6283.12|6283.12|6276.58|6276.58|0
1658998800000|2022-07-28 09:00:00|6277.09|6277.09|6278.58|6278.58|6279.22|6279.22|6277.09|6277.09|0
1658999100000|2022-07-28 09:05:00|6277.86|6277.86|6272.75|6272.75|6283.33|6283.33|6268.92|6268.92|0
1658999400000|2022-07-28 09:10:00|6272.25|6272.25|6263.51|6263.51|6273.21|6273.21|6263.44|6263.44|0
1658999700000|2022-07-28 09:15:00|6264.28|6264.28|6270.47|6270.47|6274.01|6274.01|6264.28|6264.28|0
1659000000000|2022-07-28 09:20:00|6269.91|6269.91|6265.97|6265.97|6271.16|6271.16|6265.79|6265.79|0
1659000300000|2022-07-28 09:25:00|6265.4|6265.4|6254.98|6254.98|6265.48|6265.48|6254.98|6254.98|0
1659000600000|2022-07-28 09:30:00|6254.34|6254.34|6260.77|6260.77|6260.77|6260.77|6249.89|6249.89|0
1659000900000|2022-07-28 09:35:00|6261.05|6261.05|6269.27|6269.27|6269.58|6269.58|6261.05|6261.05|0
1659001200000|2022-07-28 09:40:00|6269.65|6269.65|6273.53|6273.53|6273.72|6273.72|6268.09|6268.09|0
1659001500000|2022-07-28 09:45:00|6273.92|6273.92|6273.94|6273.94|6275.52|6275.52|6273.36|6273.36|0
1659001800000|2022-07-28 09:50:00|6273.75|6273.75|6267.32|6267.32|6273.75|6273.75|6267.32|6267.32|0
1659002100000|2022-07-28 09:55:00|6267.13|6267.13|6268.42|6268.42|6269.59|6269.59|6265.2|6265.2|0
1659002400000|2022-07-28 10:00:00|6268.92|6268.92|6270.8|6270.8|6272.34|6272.34|6268.34|6268.34|0
1659002700000|2022-07-28 10:05:00|6270.48|6270.48|6275.38|6275.38|6275.38|6275.38|6270.48|6270.48|0
1659003000000|2022-07-28 10:10:00|6275.06|6275.06|6270.85|6270.85|6277.02|6277.02|6270.85|6270.85|0
1659003300000|2022-07-28 10:15:00|6270.21|6270.21|6275.07|6275.07|6275.07|6275.07|6268.44|6268.44|0
1659003600000|2022-07-28 10:20:00|6274.57|6274.57|6278.79|6278.79|6280.3|6280.3|6274.25|6274.25|0
1659003900000|2022-07-28 10:25:00|6277.25|6277.25|6284.38|6284.38|6284.38|6284.38|6275.88|6275.88|0
1659004200000|2022-07-28 10:30:00|6285.5|6285.5|6287.53|6287.53|6287.85|6287.85|6282.82|6282.82|0
1659004500000|2022-07-28 10:35:00|6286.45|6286.45|6288.62|6288.62|6289.62|6289.62|6286.45|6286.45|0
1659004800000|2022-07-28 10:40:00|6288.31|6288.31|6282.92|6282.92|6289.07|6289.07|6282.85|6282.85|0
1659005100000|2022-07-28 10:45:00|6283.3|6283.3|6281.07|6281.07|6284.15|6284.15|6281.07|6281.07|0
1659005400000|2022-07-28 10:50:00|6280.35|6280.35|6284.92|6284.92|6287.83|6287.83|6280.35|6280.35|0
1659005700000|2022-07-28 10:55:00|6285.56|6285.56|6282.93|6282.93|6285.84|6285.84|6280.32|6280.32|0
1659006000000|2022-07-28 11:00:00|6283.31|6283.31|6285.39|6285.39|6285.71|6285.71|6283.08|6283.08|0
1659006300000|2022-07-28 11:05:00|6284.62|6284.62|6288.6|6288.6|6289.32|6289.32|6283.31|6283.31|0
1659006600000|2022-07-28 11:10:00|6288.96|6288.96|6287.58|6287.58|6289.32|6289.32|6286.05|6286.05|0
1659006900000|2022-07-28 11:15:00|6288.08|6288.08|6288.17|6288.17|6290.64|6290.64|6287.7|6287.7|0
1659007200000|2022-07-28 11:20:00|6287.78|6287.78|6288.86|6288.86|6288.86|6288.86|6285.99|6285.99|0
1659007500000|2022-07-28 11:25:00|6288.58|6288.58|6281.43|6281.43|6288.96|6288.96|6280.9|6280.9|0
1659007800000|2022-07-28 11:30:00|6281.08|6281.08|6295.13|6295.13|6295.13|6295.13|6281.08|6281.08|0
1659008100000|2022-07-28 11:35:00|6296.13|6296.13|6299.95|6299.95|6299.95|6299.95|6294.9|6294.9|0
1659008400000|2022-07-28 11:40:00|6300.14|6300.14|6304.85|6304.85|6304.85|6304.85|6300.14|6300.14|0
1659008700000|2022-07-28 11:45:00|6305.33|6305.33|6303.25|6303.25|6310.69|6310.69|6303.25|6303.25|0
1659009000000|2022-07-28 11:50:00|6303.75|6303.75|6301.56|6301.56|6303.75|6303.75|6301.34|6301.34|0
1659009300000|2022-07-28 11:55:00|6301.06|6301.06|6288.51|6288.51|6301.06|6301.06|6287.98|6287.98|0
1659009600000|2022-07-28 12:00:00|6290.04|6290.04|6283.14|6283.14|6290.04|6290.04|6283|6283|0
1659009900000|2022-07-28 12:05:00|6283.42|6283.42|6290.38|6290.38|6290.74|6290.74|6283.05|6283.05|0
1659010200000|2022-07-28 12:10:00|6290|6290|6288.3|6288.3|6290|6290|6287.1|6287.1|0
1659010500000|2022-07-28 12:15:00|6288.51|6288.51|6291.91|6291.91|6292.3|6292.3|6288.51|6288.51|0
1659010800000|2022-07-28 12:20:00|6293.41|6293.41|6292.71|6292.71|6295.01|6295.01|6291.97|6291.97|0
1659011100000|2022-07-28 12:25:00|6292.39|6292.39|6292.63|6292.63|6293.61|6293.61|6291.49|6291.49|0
1659011400000|2022-07-28 12:30:00|6291.86|6291.86|6280.98|6280.98|6297.48|6297.48|6276.34|6276.34|0
1659011700000|2022-07-28 12:35:00|6281.34|6281.34|6283.36|6283.36|6286.62|6286.62|6281.34|6281.34|0
1659012000000|2022-07-28 12:40:00|6281.37|6281.37|6284.16|6284.16|6284.86|6284.86|6278.71|6278.71|0
1659012300000|2022-07-28 12:45:00|6284.48|6284.48|6294.16|6294.16|6296.71|6296.71|6284.48|6284.48|0
1659012600000|2022-07-28 12:50:00|6294.44|6294.44|6287.56|6287.56|6294.44|6294.44|6287.2|6287.2|0
1659012900000|2022-07-28 12:55:00|6287.24|6287.24|6279.47|6279.47|6287.24|6287.24|6278.2|6278.2|0
1659013200000|2022-07-28 13:00:00|6280.55|6280.55|6288.26|6288.26|6288.26|6288.26|6278.46|6278.46|0
1659013500000|2022-07-28 13:05:00|6289.03|6289.03|6285.61|6285.61|6290.07|6290.07|6285.56|6285.56|0
1659013800000|2022-07-28 13:10:00|6285.25|6285.25|6286.81|6286.81|6288.63|6288.63|6284.82|6284.82|0
1659014100000|2022-07-28 13:15:00|6286.31|6286.31|6281.71|6281.71|6286.31|6286.31|6280.88|6280.88|0
1659014400000|2022-07-28 13:20:00|6282.03|6282.03|6287.46|6287.46|6287.77|6287.77|6281.7|6281.7|0
1659014700000|2022-07-28 13:25:00|6287.27|6287.27|6287.56|6287.56|6287.75|6287.75|6283.77|6283.77|0
1659015000000|2022-07-28 13:30:00|6287.84|6287.84|6300.73|6300.73|6300.73|6300.73|6284.47|6284.47|0
1659015300000|2022-07-28 13:35:00|6300.92|6300.92|6299.13|6299.13|6300.92|6300.92|6291.82|6291.82|0
1659015600000|2022-07-28 13:40:00|6298.77|6298.77|6301.01|6301.01|6308.18|6308.18|6296.54|6296.54|0
1659015900000|2022-07-28 13:45:00|6301.4|6301.4|6305.84|6305.84|6307.23|6307.23|6300.51|6300.51|0
1659016200000|2022-07-28 13:50:00|6306.4|6306.4|6298.59|6298.59|6313.14|6313.14|6294.14|6294.14|0
1659016500000|2022-07-28 13:55:00|6298.91|6298.91|6304.46|6304.46|6305.34|6305.34|6298.91|6298.91|0
1659016800000|2022-07-28 14:00:00|6305.73|6305.73|6313.37|6313.37|6316.46|6316.46|6305.54|6305.54|0
1659017100000|2022-07-28 14:05:00|6313.56|6313.56|6304.51|6304.51|6315.49|6315.49|6304.35|6304.35|0
1659017400000|2022-07-28 14:10:00|6304.83|6304.83|6311.8|6311.8|6313.35|6313.35|6304.83|6304.83|0
1659017700000|2022-07-28 14:15:00|6312.15|6312.15|6309.44|6309.44|6315.19|6315.19|6309.12|6309.12|0
1659018000000|2022-07-28 14:20:00|6309.08|6309.08|6310.99|6310.99|6312.1|6312.1|6307.67|6307.67|0
1659018300000|2022-07-28 14:25:00|6311.18|6311.18|6311.61|6311.61|6312.49|6312.49|6308.1|6308.1|0
1659018600000|2022-07-28 14:30:00|6311.29|6311.29|6305.83|6305.83|6311.43|6311.43|6302.54|6302.54|0
1659018900000|2022-07-28 14:35:00|6305.51|6305.51|6310.66|6310.66|6314.22|6314.22|6305.51|6305.51|0
1659019200000|2022-07-28 14:40:00|6311.38|6311.38|6322.34|6322.34|6322.98|6322.98|6311.38|6311.38|0
1659019500000|2022-07-28 14:45:00|6322.53|6322.53|6329.76|6329.76|6332.77|6332.77|6322.53|6322.53|0
1659019800000|2022-07-28 14:50:00|6329.4|6329.4|6321.45|6321.45|6329.87|6329.87|6321.45|6321.45|0
1659020100000|2022-07-28 14:55:00|6321.26|6321.26|6320.07|6320.07|6321.26|6321.26|6316.33|6316.33|0
1659020400000|2022-07-28 15:00:00|6319.17|6319.17|6320.46|6320.46|6322.76|6322.76|6317.19|6317.19|0
1659020700000|2022-07-28 15:05:00|6320.78|6320.78|6317.5|6317.5|6321.39|6321.39|6314.16|6314.16|0
1659021000000|2022-07-28 15:10:00|6318.46|6318.46|6325.98|6325.98|6325.98|6325.98|6317.48|6317.48|0
1659021300000|2022-07-28 15:15:00|6325.34|6325.34|6324.88|6324.88|6326.06|6326.06|6321.03|6321.03|0
1659021600000|2022-07-28 15:20:00|6324.6|6324.6|6331.07|6331.07|6332.14|6332.14|6323.3|6323.3|0
1659021900000|2022-07-28 15:25:00|6330.59|6330.59|6331.8|6331.8|6334.91|6334.91|6329.55|6329.55|0
1659078900000|2022-07-29 07:15:00|6384.88|6384.88|6398.59|6398.59|6401.75|6401.75|6381.77|6381.77|0
1659079200000|2022-07-29 07:20:00|6399.68|6399.68|6408.23|6408.23|6412.32|6412.32|6399.68|6399.68|0
1659079500000|2022-07-29 07:25:00|6408.62|6408.62|6410.68|6410.68|6411.73|6411.73|6407.38|6407.38|0
1659079800000|2022-07-29 07:30:00|6410.19|6410.19|6400.99|6400.99|6410.42|6410.42|6400.63|6400.63|0
1659080100000|2022-07-29 07:35:00|6400.67|6400.67|6393.5|6393.5|6400.67|6400.67|6392.75|6392.75|0
1659080400000|2022-07-29 07:40:00|6392.94|6392.94|6388.79|6388.79|6392.94|6392.94|6380.96|6380.96|0
1659080700000|2022-07-29 07:45:00|6388.41|6388.41|6390.05|6390.05|6390.05|6390.05|6385.87|6385.87|0
1659081000000|2022-07-29 07:50:00|6391.59|6391.59|6396.41|6396.41|6396.41|6396.41|6391.27|6391.27|0
1659081300000|2022-07-29 07:55:00|6395.77|6395.77|6402.81|6402.81|6403.01|6403.01|6394.89|6394.89|0
1659081600000|2022-07-29 08:00:00|6402.04|6402.04|6401.99|6401.99|6407.26|6407.26|6400.49|6400.49|0
1659081900000|2022-07-29 08:05:00|6401.71|6401.71|6410.7|6410.7|6414.75|6414.75|6400.41|6400.41|0
1659082200000|2022-07-29 08:10:00|6410.35|6410.35|6415.3|6415.3|6415.48|6415.48|6404.49|6404.49|0
1659082500000|2022-07-29 08:15:00|6416.37|6416.37|6414.77|6414.77|6419.51|6419.51|6411.94|6411.94|0
1659082800000|2022-07-29 08:20:00|6414.58|6414.58|6402.17|6402.17|6414.9|6414.9|6402.17|6402.17|0
1659083100000|2022-07-29 08:25:00|6402.55|6402.55|6404.72|6404.72|6410.39|6410.39|6401.83|6401.83|0
1659083400000|2022-07-29 08:30:00|6405.79|6405.79|6412.15|6412.15|6412.15|6412.15|6403.86|6403.86|0
1659083700000|2022-07-29 08:35:00|6412.62|6412.62|6418.66|6418.66|6419.6|6419.6|6412.43|6412.43|0
1659084000000|2022-07-29 08:40:00|6418.85|6418.85|6413.72|6413.72|6423.35|6423.35|6413.72|6413.72|0
1659084300000|2022-07-29 08:45:00|6414.87|6414.87|6404.55|6404.55|6414.87|6414.87|6404.55|6404.55|0
1659084600000|2022-07-29 08:50:00|6405.63|6405.63|6402.2|6402.2|6406.82|6406.82|6402.2|6402.2|0
1659084900000|2022-07-29 08:55:00|6402.39|6402.39|6406.89|6406.89|6407.72|6407.72|6402.39|6402.39|0
1659085200000|2022-07-29 09:00:00|6407.27|6407.27|6410.17|6410.17|6410.17|6410.17|6403.27|6403.27|0
1659085500000|2022-07-29 09:05:00|6409.98|6409.98|6408.73|6408.73|6414.5|6414.5|6408.13|6408.13|0
1659085800000|2022-07-29 09:10:00|6408.54|6408.54|6404.61|6404.61|6409.33|6409.33|6404.01|6404.01|0
1659086100000|2022-07-29 09:15:00|6405.76|6405.76|6410.1|6410.1|6412.39|6412.39|6405.76|6405.76|0
1659086400000|2022-07-29 09:20:00|6409.46|6409.46|6398.02|6398.02|6410.97|6410.97|6397.8|6397.8|0
1659086700000|2022-07-29 09:25:00|6397.7|6397.7|6402.43|6402.43|6402.94|6402.94|6396.6|6396.6|0
1659087000000|2022-07-29 09:30:00|6402.93|6402.93|6404.03|6404.03|6404.67|6404.67|6400.17|6400.17|0
1659087300000|2022-07-29 09:35:00|6404.35|6404.35|6397.91|6397.91|6404.35|6404.35|6397.55|6397.55|0
1659087600000|2022-07-29 09:40:00|6396.76|6396.76|6394.25|6394.25|6396.76|6396.76|6393.14|6393.14|0
1659087900000|2022-07-29 09:45:00|6395.02|6395.02|6394.25|6394.25|6398.28|6398.28|6393.73|6393.73|0
1659088200000|2022-07-29 09:50:00|6394.97|6394.97|6405.64|6405.64|6405.88|6405.88|6394.36|6394.36|0
1659088500000|2022-07-29 09:55:00|6405.08|6405.08|6401.39|6401.39|6405.08|6405.08|6400.12|6400.12|0
1659088800000|2022-07-29 10:00:00|6401.75|6401.75|6390.47|6390.47|6401.75|6401.75|6388.93|6388.93|0
1659089100000|2022-07-29 10:05:00|6391.39|6391.39|6390.71|6390.71|6395.29|6395.29|6390.71|6390.71|0
1659089400000|2022-07-29 10:10:00|6390.9|6390.9|6388.47|6388.47|6391.03|6391.03|6387.73|6387.73|0
1659089700000|2022-07-29 10:15:00|6389.18|6389.18|6381.41|6381.41|6390.05|6390.05|6381.41|6381.41|0
1659090000000|2022-07-29 10:20:00|6381.79|6381.79|6383.24|6383.24|6386.37|6386.37|6381.79|6381.79|0
1659090300000|2022-07-29 10:25:00|6383.74|6383.74|6381.84|6381.84|6385.43|6385.43|6381.84|6381.84|0
1659090600000|2022-07-29 10:30:00|6382.34|6382.34|6390.36|6390.36|6390.52|6390.52|6382.34|6382.34|0
1659090900000|2022-07-29 10:35:00|6389.36|6389.36|6393.9|6393.9|6396.65|6396.65|6389.04|6389.04|0
1659091200000|2022-07-29 10:40:00|6393.4|6393.4|6388.78|6388.78|6393.4|6393.4|6388.78|6388.78|0
1659091500000|2022-07-29 10:45:00|6388.07|6388.07|6379.72|6379.72|6388.07|6388.07|6379.72|6379.72|0
1659091800000|2022-07-29 10:50:00|6379.33|6379.33|6380.64|6380.64|6382.84|6382.84|6377.4|6377.4|0
1659092100000|2022-07-29 10:55:00|6381|6381|6380.69|6380.69|6382.39|6382.39|6380.13|6380.13|0
1659092400000|2022-07-29 11:00:00|6381.97|6381.97|6379.66|6379.66|6384.3|6384.3|6379.34|6379.34|0
1659092700000|2022-07-29 11:05:00|6379.28|6379.28|6370.94|6370.94|6379.28|6379.28|6370.94|6370.94|0
1659093000000|2022-07-29 11:10:00|6369.51|6369.51|6365.89|6365.89|6370.16|6370.16|6365.89|6365.89|0
1659093300000|2022-07-29 11:15:00|6365.39|6365.39|6364.74|6364.74|6366.29|6366.29|6360.8|6360.8|0
1659093600000|2022-07-29 11:20:00|6364.46|6364.46|6365.59|6365.59|6366.19|6366.19|6362.68|6362.68|0
1659093900000|2022-07-29 11:25:00|6365.21|6365.21|6361.23|6361.23|6365.21|6365.21|6361.23|6361.23|0
1659094200000|2022-07-29 11:30:00|6361.51|6361.51|6359.27|6359.27|6361.51|6361.51|6357.34|6357.34|0
1659094500000|2022-07-29 11:35:00|6358.55|6358.55|6354.65|6354.65|6358.59|6358.59|6353.22|6353.22|0
1659094800000|2022-07-29 11:40:00|6354.33|6354.33|6347.91|6347.91|6354.33|6354.33|6347.75|6347.75|0
1659095100000|2022-07-29 11:45:00|6347.49|6347.49|6349.99|6349.99|6349.99|6349.99|6347.49|6347.49|0
1659095400000|2022-07-29 11:50:00|6350.42|6350.42|6348.48|6348.48|6351.58|6351.58|6348.48|6348.48|0
1659095700000|2022-07-29 11:55:00|6348.12|6348.12|6346.53|6346.53|6348.44|6348.44|6346.49|6346.49|0
1659096000000|2022-07-29 12:00:00|6346.21|6346.21|6353.12|6353.12|6353.12|6353.12|6346.21|6346.21|0
1659096300000|2022-07-29 12:05:00|6354.91|6354.91|6355.92|6355.92|6357.96|6357.96|6354.17|6354.17|0
1659096600000|2022-07-29 12:10:00|6356.24|6356.24|6351.67|6351.67|6356.56|6356.56|6349.13|6349.13|0
1659096900000|2022-07-29 12:15:00|6351.29|6351.29|6351.14|6351.14|6352.47|6352.47|6349.84|6349.84|0
1659097200000|2022-07-29 12:20:00|6351.42|6351.42|6354.35|6354.35|6354.35|6354.35|6351.42|6351.42|0
1659097500000|2022-07-29 12:25:00|6354.16|6354.16|6353.96|6353.96|6355.81|6355.81|6352.97|6352.97|0
1659097800000|2022-07-29 12:30:00|6353.64|6353.64|6346.6|6346.6|6353.64|6353.64|6346.2|6346.2|0
1659098100000|2022-07-29 12:35:00|6346.76|6346.76|6344.29|6344.29|6348.36|6348.36|6343.26|6343.26|0
1659098400000|2022-07-29 12:40:00|6344.64|6344.64|6348.81|6348.81|6348.81|6348.81|6344.64|6344.64|0
1659098700000|2022-07-29 12:45:00|6349.58|6349.58|6351.32|6351.32|6353.68|6353.68|6349.58|6349.58|0
1659099000000|2022-07-29 12:50:00|6351.64|6351.64|6358.91|6358.91|6359.29|6359.29|6351.64|6351.64|0
1659099300000|2022-07-29 12:55:00|6359.68|6359.68|6358.39|6358.39|6360.82|6360.82|6355.88|6355.88|0
1659099600000|2022-07-29 13:00:00|6358.07|6358.07|6347.15|6347.15|6358.73|6358.73|6347.15|6347.15|0
1659099900000|2022-07-29 13:05:00|6347.65|6347.65|6351.68|6351.68|6351.68|6351.68|6346.98|6346.98|0
1659100200000|2022-07-29 13:10:00|6352.18|6352.18|6352.29|6352.29|6353.65|6353.65|6349.44|6349.44|0
1659100500000|2022-07-29 13:15:00|6353.28|6353.28|6358.29|6358.29|6359.56|6359.56|6353.09|6353.09|0
1659100800000|2022-07-29 13:20:00|6357.79|6357.79|6361.44|6361.44|6361.63|6361.63|6355.84|6355.84|0
1659101100000|2022-07-29 13:25:00|6362|6362|6364.85|6364.85|6366.56|6366.56|6360.64|6360.64|0
1659101400000|2022-07-29 13:30:00|6364.46|6364.46|6355.81|6355.81|6364.46|6364.46|6355.43|6355.43|0
1659101700000|2022-07-29 13:35:00|6355.04|6355.04|6359.9|6359.9|6359.9|6359.9|6348.14|6348.14|0
1659102000000|2022-07-29 13:40:00|6360.22|6360.22|6362.6|6362.6|6366.07|6366.07|6360.22|6360.22|0
1659102300000|2022-07-29 13:45:00|6362.21|6362.21|6364.11|6364.11|6372.14|6372.14|6362.21|6362.21|0
1659102600000|2022-07-29 13:50:00|6361.8|6361.8|6361.92|6361.92|6363.93|6363.93|6359.02|6359.02|0
1659102900000|2022-07-29 13:55:00|6360.17|6360.17|6357.22|6357.22|6363.75|6363.75|6357.22|6357.22|0
1659103200000|2022-07-29 14:00:00|6356.9|6356.9|6372.36|6372.36|6374.54|6374.54|6355.82|6355.82|0
1659103500000|2022-07-29 14:05:00|6371.64|6371.64|6374.32|6374.32|6380.15|6380.15|6370.93|6370.93|0
1659103800000|2022-07-29 14:10:00|6374.13|6374.13|6376.98|6376.98|6380.87|6380.87|6372.88|6372.88|0
1659104100000|2022-07-29 14:15:00|6376.6|6376.6|6367.61|6367.61|6376.6|6376.6|6365.55|6365.55|0
1659104400000|2022-07-29 14:20:00|6367.23|6367.23|6369.69|6369.69|6371.2|6371.2|6366.87|6366.87|0
1659104700000|2022-07-29 14:25:00|6369.97|6369.97|6373.46|6373.46|6377.13|6377.13|6367.64|6367.64|0
1659105000000|2022-07-29 14:30:00|6374.02|6374.02|6369.05|6369.05|6375.28|6375.28|6365.41|6365.41|0
1659105300000|2022-07-29 14:35:00|6368.28|6368.28|6371.97|6371.97|6373.65|6373.65|6368.28|6368.28|0
1659105600000|2022-07-29 14:40:00|6372.29|6372.29|6376.24|6376.24|6376.99|6376.99|6370.13|6370.13|0
1659105900000|2022-07-29 14:45:00|6375.86|6375.86|6368.43|6368.43|6376.56|6376.56|6368.43|6368.43|0
1659106200000|2022-07-29 14:50:00|6368.71|6368.71|6376.3|6376.3|6376.86|6376.86|6368.71|6368.71|0
1659106500000|2022-07-29 14:55:00|6376.02|6376.02|6366.72|6366.72|6378.86|6378.86|6366.72|6366.72|0
1659106800000|2022-07-29 15:00:00|6367.79|6367.79|6365.13|6365.13|6367.95|6367.95|6363.92|6363.92|0
1659107100000|2022-07-29 15:05:00|6364.77|6364.77|6370.62|6370.62|6370.85|6370.85|6364.4|6364.4|0
1659107400000|2022-07-29 15:10:00|6371|6371|6372.09|6372.09|6372.98|6372.98|6370.71|6370.71|0
1659107700000|2022-07-29 15:15:00|6372.73|6372.73|6383.86|6383.86|6383.86|6383.86|6372.4|6372.4|0
1659108000000|2022-07-29 15:20:00|6384.25|6384.25|6386.68|6386.68|6389.19|6389.19|6383.75|6383.75|0
1659108300000|2022-07-29 15:25:00|6387|6387|6381.41|6381.41|6387|6387|6379.94|6379.94|0
1659338700000|2022-08-01 07:25:00|6367.66|6367.66|6367.34|6367.34|6367.66|6367.66|6367.34|6367.34|0
1659339000000|2022-08-01 07:30:00|6367.02|6367.02|6374.18|6374.18|6374.18|6374.18|6367.02|6367.02|0
1659339300000|2022-08-01 07:35:00|6374.56|6374.56|6377.88|6377.88|6383.36|6383.36|6374.56|6374.56|0
1659339600000|2022-08-01 07:40:00|6378.2|6378.2|6384.79|6384.79|6385.34|6385.34|6378|6378|0
1659339900000|2022-08-01 07:45:00|6385.07|6385.07|6380.23|6380.23|6386.99|6386.99|6379.25|6379.25|0
1659340200000|2022-08-01 07:50:00|6380.86|6380.86|6376.71|6376.71|6382.43|6382.43|6376.67|6376.67|0
1659340500000|2022-08-01 07:55:00|6377.42|6377.42|6381.71|6381.71|6383.33|6383.33|6377.42|6377.42|0
1659340800000|2022-08-01 08:00:00|6382.21|6382.21|6382.07|6382.07|6384.31|6384.31|6375.98|6375.98|0
1659341100000|2022-08-01 08:05:00|6383.63|6383.63|6390.93|6390.93|6390.93|6390.93|6383.63|6383.63|0
1659341400000|2022-08-01 08:10:00|6391.25|6391.25|6403.49|6403.49|6403.96|6403.96|6390.65|6390.65|0
1659341700000|2022-08-01 08:15:00|6403.21|6403.21|6415.46|6415.46|6416.72|6416.72|6403.21|6403.21|0
1659342000000|2022-08-01 08:20:00|6414.9|6414.9|6403.6|6403.6|6414.9|6414.9|6403.24|6403.24|0
1659342300000|2022-08-01 08:25:00|6403.95|6403.95|6401.21|6401.21|6405.03|6405.03|6401.11|6401.11|0
1659342600000|2022-08-01 08:30:00|6402.81|6402.81|6400.12|6400.12|6404.97|6404.97|6398.83|6398.83|0
1659342900000|2022-08-01 08:35:00|6401.91|6401.91|6400.71|6400.71|6402.1|6402.1|6398.93|6398.93|0
1659343200000|2022-08-01 08:40:00|6400.22|6400.22|6400.45|6400.45|6403.55|6403.55|6400.22|6400.22|0
1659343500000|2022-08-01 08:45:00|6400.13|6400.13|6398.54|6398.54|6400.41|6400.41|6398.33|6398.33|0
1659343800000|2022-08-01 08:50:00|6399.26|6399.26|6394.97|6394.97|6399.94|6399.94|6393.08|6393.08|0
1659344100000|2022-08-01 08:55:00|6394.61|6394.61|6394.91|6394.91|6395.98|6395.98|6393.52|6393.52|0
1659344400000|2022-08-01 09:00:00|6394.19|6394.19|6399.01|6399.01|6399.63|6399.63|6393.81|6393.81|0
1659344700000|2022-08-01 09:05:00|6399.2|6399.2|6399.85|6399.85|6400.64|6400.64|6398.45|6398.45|0
1659345000000|2022-08-01 09:10:00|6400.17|6400.17|6395.56|6395.56|6400.17|6400.17|6393.78|6393.78|0
1659345300000|2022-08-01 09:15:00|6395.07|6395.07|6397.66|6397.66|6398.07|6398.07|6395.07|6395.07|0
1659345600000|2022-08-01 09:20:00|6397.84|6397.84|6396.21|6396.21|6399.13|6399.13|6395.98|6395.98|0
1659345900000|2022-08-01 09:25:00|6395.83|6395.83|6391.44|6391.44|6399.65|6399.65|6390.28|6390.28|0
1659346200000|2022-08-01 09:30:00|6391.72|6391.72|6395.5|6395.5|6396.21|6396.21|6390.32|6390.32|0
1659346500000|2022-08-01 09:35:00|6396.57|6396.57|6395.42|6395.42|6398.6|6398.6|6395.42|6395.42|0
1659346800000|2022-08-01 09:40:00|6395.24|6395.24|6386.17|6386.17|6395.24|6395.24|6385.81|6385.81|0
1659347100000|2022-08-01 09:45:00|6385.81|6385.81|6382.74|6382.74|6385.81|6385.81|6381.12|6381.12|0
1659347400000|2022-08-01 09:50:00|6382.46|6382.46|6382.71|6382.71|6384.1|6384.1|6382.46|6382.46|0
1659347700000|2022-08-01 09:55:00|6382.35|6382.35|6381.6|6381.6|6383.5|6383.5|6380.19|6380.19|0
1659348000000|2022-08-01 10:00:00|6382.67|6382.67|6387.03|6387.03|6387.16|6387.16|6382.67|6382.67|0
1659348300000|2022-08-01 10:05:00|6387.52|6387.52|6388.38|6388.38|6390.56|6390.56|6384.4|6384.4|0
1659348600000|2022-08-01 10:10:00|6388.74|6388.74|6396.43|6396.43|6396.75|6396.75|6388.74|6388.74|0
1659348900000|2022-08-01 10:15:00|6396.62|6396.62|6393.95|6393.95|6397.05|6397.05|6393.86|6393.86|0
1659349200000|2022-08-01 10:20:00|6393.59|6393.59|6388.34|6388.34|6394.07|6394.07|6388.34|6388.34|0
1659349500000|2022-08-01 10:25:00|6388.06|6388.06|6389.62|6389.62|6391.55|6391.55|6387.34|6387.34|0
1659349800000|2022-08-01 10:30:00|6389.97|6389.97|6392.45|6392.45|6392.65|6392.65|6388.9|6388.9|0
1659350100000|2022-08-01 10:35:00|6392.09|6392.09|6391.23|6391.23|6393.41|6393.41|6390|6390|0
1659350400000|2022-08-01 10:40:00|6391.59|6391.59|6390.46|6390.46|6393.99|6393.99|6389.46|6389.46|0
1659350700000|2022-08-01 10:45:00|6390.1|6390.1|6386.8|6386.8|6392.57|6392.57|6385.18|6385.18|0
1659351000000|2022-08-01 10:50:00|6386.3|6386.3|6382.44|6382.44|6386.3|6386.3|6381.72|6381.72|0
1659351300000|2022-08-01 10:55:00|6382.79|6382.79|6390.73|6390.73|6390.73|6390.73|6382.44|6382.44|0
1659351600000|2022-08-01 11:00:00|6391.23|6391.23|6388.12|6388.12|6392.88|6392.88|6387.4|6387.4|0
1659351900000|2022-08-01 11:05:00|6388.5|6388.5|6389.55|6389.55|6389.65|6389.65|6388.08|6388.08|0
1659352200000|2022-08-01 11:10:00|6390.54|6390.54|6394.67|6394.67|6394.67|6394.67|6389.59|6389.59|0
1659352500000|2022-08-01 11:15:00|6394.31|6394.31|6395.31|6395.31|6398.65|6398.65|6393.97|6393.97|0
1659352800000|2022-08-01 11:20:00|6395.67|6395.67|6392.29|6392.29|6395.67|6395.67|6392.26|6392.26|0
1659353100000|2022-08-01 11:25:00|6392.01|6392.01|6393.35|6393.35|6395|6395|6391.73|6391.73|0
1659353400000|2022-08-01 11:30:00|6393.03|6393.03|6396.26|6396.26|6396.47|6396.47|6392.63|6392.63|0
1659353700000|2022-08-01 11:35:00|6396.47|6396.47|6399.55|6399.55|6399.55|6399.55|6395.77|6395.77|0
1659354000000|2022-08-01 11:40:00|6400.12|6400.12|6405.09|6405.09|6406.79|6406.79|6399.74|6399.74|0
1659354300000|2022-08-01 11:45:00|6405.41|6405.41|6404.88|6404.88|6406.33|6406.33|6404.88|6404.88|0
1659354600000|2022-08-01 11:50:00|6404.52|6404.52|6398.22|6398.22|6404.52|6404.52|6397.46|6397.46|0
1659354900000|2022-08-01 11:55:00|6397.5|6397.5|6396.5|6396.5|6397.5|6397.5|6394.16|6394.16|0
1659355200000|2022-08-01 12:00:00|6396.14|6396.14|6396.49|6396.49|6398|6398|6394.96|6394.96|0
1659355500000|2022-08-01 12:05:00|6396.21|6396.21|6394|6394|6396.21|6396.21|6393.18|6393.18|0
1659355800000|2022-08-01 12:10:00|6393.68|6393.68|6392.28|6392.28|6393.71|6393.71|6391.36|6391.36|0
1659356100000|2022-08-01 12:15:00|6392.56|6392.56|6390.89|6390.89|6394.01|6394.01|6390.71|6390.71|0
1659356400000|2022-08-01 12:20:00|6391.21|6391.21|6390.93|6390.93|6395.95|6395.95|6390.93|6390.93|0
1659356700000|2022-08-01 12:25:00|6392|6392|6390.82|6390.82|6392|6392|6387.8|6387.8|0
1659357000000|2022-08-01 12:30:00|6391.01|6391.01|6394.79|6394.79|6395.99|6395.99|6390.01|6390.01|0
1659357300000|2022-08-01 12:35:00|6394.43|6394.43|6399.07|6399.07|6399.07|6399.07|6393.4|6393.4|0
1659357600000|2022-08-01 12:40:00|6400.99|6400.99|6399.74|6399.74|6400.99|6400.99|6396.51|6396.51|0
1659357900000|2022-08-01 12:45:00|6400.13|6400.13|6397.42|6397.42|6401.98|6401.98|6396.75|6396.75|0
1659358200000|2022-08-01 12:50:00|6396.27|6396.27|6391|6391|6398.85|6398.85|6390.75|6390.75|0
1659358500000|2022-08-01 12:55:00|6391.28|6391.28|6391.08|6391.08|6394.16|6394.16|6391.08|6391.08|0
1659358800000|2022-08-01 13:00:00|6390.37|6390.37|6382.29|6382.29|6392.1|6392.1|6380.56|6380.56|0
1659359100000|2022-08-01 13:05:00|6382.48|6382.48|6388.18|6388.18|6388.54|6388.54|6382.48|6382.48|0
1659359400000|2022-08-01 13:10:00|6387.8|6387.8|6392.19|6392.19|6392.19|6392.19|6387.48|6387.48|0
1659359700000|2022-08-01 13:15:00|6392.38|6392.38|6387.64|6387.64|6394.43|6394.43|6387.64|6387.64|0
1659360000000|2022-08-01 13:20:00|6386.87|6386.87|6388.79|6388.79|6388.79|6388.79|6386.3|6386.3|0
1659360300000|2022-08-01 13:25:00|6389.11|6389.11|6382.1|6382.1|6389.3|6389.3|6380.75|6380.75|0
1659360600000|2022-08-01 13:30:00|6382.29|6382.29|6372.21|6372.21|6383.98|6383.98|6368.92|6368.92|0
1659360900000|2022-08-01 13:35:00|6373.75|6373.75|6369.25|6369.25|6377.44|6377.44|6362.16|6362.16|0
1659361200000|2022-08-01 13:40:00|6368.87|6368.87|6369.93|6369.93|6375.62|6375.62|6366.52|6366.52|0
1659361500000|2022-08-01 13:45:00|6369.74|6369.74|6366.08|6366.08|6369.74|6369.74|6360.81|6360.81|0
1659361800000|2022-08-01 13:50:00|6366.94|6366.94|6366.65|6366.65|6369.12|6369.12|6365.21|6365.21|0
1659362100000|2022-08-01 13:55:00|6366.33|6366.33|6364.35|6364.35|6367.36|6367.36|6363.51|6363.51|0
1659362400000|2022-08-01 14:00:00|6364.03|6364.03|6364.24|6364.24|6372.37|6372.37|6362.15|6362.15|0
1659362700000|2022-08-01 14:05:00|6364.42|6364.42|6370.2|6370.2|6380.38|6380.38|6364.42|6364.42|0
1659363000000|2022-08-01 14:10:00|6370.56|6370.56|6366.81|6366.81|6372.73|6372.73|6365.66|6365.66|0
1659363300000|2022-08-01 14:15:00|6366.17|6366.17|6356.41|6356.41|6367.28|6367.28|6355.34|6355.34|0
1659363600000|2022-08-01 14:20:00|6356.13|6356.13|6354.69|6354.69|6358.36|6358.36|6350.88|6350.88|0
1659363900000|2022-08-01 14:25:00|6354.37|6354.37|6342.96|6342.96|6355.15|6355.15|6342.64|6342.64|0
1659364200000|2022-08-01 14:30:00|6343.24|6343.24|6335.31|6335.31|6344.15|6344.15|6335.31|6335.31|0
1659364500000|2022-08-01 14:35:00|6334.67|6334.67|6334.97|6334.97|6335.91|6335.91|6327.31|6327.31|0
1659364800000|2022-08-01 14:40:00|6334.65|6334.65|6330.66|6330.66|6338.18|6338.18|6329.4|6329.4|0
1659365100000|2022-08-01 14:45:00|6331.16|6331.16|6336.71|6336.71|6338.66|6338.66|6331.16|6331.16|0
1659365400000|2022-08-01 14:50:00|6335.43|6335.43|6338.15|6338.15|6341.92|6341.92|6334.4|6334.4|0
1659365700000|2022-08-01 14:55:00|6337.38|6337.38|6337.28|6337.28|6337.38|6337.38|6330.16|6330.16|0
1659366000000|2022-08-01 15:00:00|6337.78|6337.78|6323.3|6323.3|6341.07|6341.07|6323.3|6323.3|0
1659366300000|2022-08-01 15:05:00|6322.66|6322.66|6317.41|6317.41|6322.66|6322.66|6314.37|6314.37|0
1659366600000|2022-08-01 15:10:00|6317.73|6317.73|6323.55|6323.55|6324.58|6324.58|6317.73|6317.73|0
1659366900000|2022-08-01 15:15:00|6323.87|6323.87|6324.03|6324.03|6324.71|6324.71|6321.75|6321.75|0
1659367200000|2022-08-01 15:20:00|6323.68|6323.68|6336.3|6336.3|6337.36|6337.36|6323.36|6323.36|0
1659367500000|2022-08-01 15:25:00|6336.62|6336.62|6335.08|6335.08|6339.18|6339.18|6333.25|6333.25|0
1659424500000|2022-08-02 07:15:00|6263.15|6263.15|6262.72|6262.72|6267.59|6267.59|6253.21|6253.21|0
1659424800000|2022-08-02 07:20:00|6263.44|6263.44|6269.73|6269.73|6273.34|6273.34|6261.95|6261.95|0
1659425100000|2022-08-02 07:25:00|6270.37|6270.37|6271.01|6271.01|6273.95|6273.95|6265.76|6265.76|0
1659425400000|2022-08-02 07:30:00|6269.47|6269.47|6263.08|6263.08|6270.95|6270.95|6257.05|6257.05|0
1659425700000|2022-08-02 07:35:00|6264.62|6264.62|6271.84|6271.84|6272.45|6272.45|6260.31|6260.31|0
1659426000000|2022-08-02 07:40:00|6271.52|6271.52|6272.19|6272.19|6274.88|6274.88|6268.07|6268.07|0
1659426300000|2022-08-02 07:45:00|6273.19|6273.19|6288.28|6288.28|6288.92|6288.92|6273.19|6273.19|0
1659426600000|2022-08-02 07:50:00|6287.79|6287.79|6292.76|6292.76|6292.76|6292.76|6286.21|6286.21|0
1659426900000|2022-08-02 07:55:00|6293.12|6293.12|6295.79|6295.79|6296.9|6296.9|6292.23|6292.23|0
1659427200000|2022-08-02 08:00:00|6295.07|6295.07|6305.07|6305.07|6305.13|6305.13|6293.76|6293.76|0
1659427500000|2022-08-02 08:05:00|6305.35|6305.35|6309.53|6309.53|6314.03|6314.03|6304.01|6304.01|0
1659427800000|2022-08-02 08:10:00|6310.3|6310.3|6305.74|6305.74|6311.73|6311.73|6305.7|6305.7|0
1659428100000|2022-08-02 08:15:00|6304.67|6304.67|6304.46|6304.46|6306.11|6306.11|6303.47|6303.47|0
1659428400000|2022-08-02 08:20:00|6303.74|6303.74|6308.63|6308.63|6309.49|6309.49|6302.68|6302.68|0
1659428700000|2022-08-02 08:25:00|6309.71|6309.71|6310.19|6310.19|6311.7|6311.7|6308.59|6308.59|0
1659429000000|2022-08-02 08:30:00|6309.48|6309.48|6306.14|6306.14|6309.87|6309.87|6305.5|6305.5|0
1659429300000|2022-08-02 08:35:00|6305.77|6305.77|6296.29|6296.29|6305.77|6305.77|6293.2|6293.2|0
1659429600000|2022-08-02 08:40:00|6296.65|6296.65|6297.32|6297.32|6298.38|6298.38|6292.12|6292.12|0
1659429900000|2022-08-02 08:45:00|6296.6|6296.6|6295.02|6295.02|6297.67|6297.67|6293.78|6293.78|0
1659430200000|2022-08-02 08:50:00|6294.83|6294.83|6300.7|6300.7|6300.7|6300.7|6292.04|6292.04|0
1659430500000|2022-08-02 08:55:00|6301.34|6301.34|6300.51|6300.51|6302.11|6302.11|6299.66|6299.66|0
1659430800000|2022-08-02 09:00:00|6299.52|6299.52|6303.41|6303.41|6303.73|6303.73|6299.52|6299.52|0
1659431100000|2022-08-02 09:05:00|6303.05|6303.05|6306.02|6306.02|6306.54|6306.54|6303.05|6303.05|0
1659431400000|2022-08-02 09:10:00|6305.65|6305.65|6311.96|6311.96|6311.96|6311.96|6305.65|6305.65|0
1659431700000|2022-08-02 09:15:00|6312.28|6312.28|6313.94|6313.94|6317.14|6317.14|6312.28|6312.28|0
1659432000000|2022-08-02 09:20:00|6313.3|6313.3|6310.5|6310.5|6313.3|6313.3|6309.07|6309.07|0
1659432300000|2022-08-02 09:25:00|6310.15|6310.15|6314.22|6314.22|6314.72|6314.72|6307.38|6307.38|0
1659432600000|2022-08-02 09:30:00|6314.97|6314.97|6305.36|6305.36|6315.79|6315.79|6304.96|6304.96|0
1659432900000|2022-08-02 09:35:00|6305.74|6305.74|6307.67|6307.67|6309.8|6309.8|6305.55|6305.55|0
1659433200000|2022-08-02 09:40:00|6307.86|6307.86|6311.18|6311.18|6312.21|6312.21|6307.86|6307.86|0
1659433500000|2022-08-02 09:45:00|6310.86|6310.86|6311.49|6311.49|6314.81|6314.81|6310.86|6310.86|0
1659433800000|2022-08-02 09:50:00|6310|6310|6310.05|6310.05|6312.14|6312.14|6309.25|6309.25|0
1659434100000|2022-08-02 09:55:00|6309.67|6309.67|6312.69|6312.69|6312.69|6312.69|6307.52|6307.52|0
1659434400000|2022-08-02 10:00:00|6313.33|6313.33|6314.26|6314.26|6314.86|6314.86|6313.28|6313.28|0
1659434700000|2022-08-02 10:05:00|6314.07|6314.07|6303.76|6303.76|6314.38|6314.38|6301.08|6301.08|0
1659435000000|2022-08-02 10:10:00|6303.05|6303.05|6302.94|6302.94|6306.41|6306.41|6300.31|6300.31|0
1659435300000|2022-08-02 10:15:00|6302.22|6302.22|6296.34|6296.34|6302.22|6302.22|6294.86|6294.86|0
1659435600000|2022-08-02 10:20:00|6297.11|6297.11|6301.18|6301.18|6302.25|6302.25|6297.11|6297.11|0
1659435900000|2022-08-02 10:25:00|6300.82|6300.82|6296.9|6296.9|6300.82|6300.82|6296.2|6296.2|0
1659436200000|2022-08-02 10:30:00|6295.9|6295.9|6298.25|6298.25|6298.25|6298.25|6293.28|6293.28|0
1659436500000|2022-08-02 10:35:00|6299.53|6299.53|6305.02|6305.02|6305.55|6305.55|6299.17|6299.17|0
1659436800000|2022-08-02 10:40:00|6305.52|6305.52|6306.54|6306.54|6308.37|6308.37|6304.45|6304.45|0
1659437100000|2022-08-02 10:45:00|6306.26|6306.26|6306.61|6306.61|6307.89|6307.89|6304.61|6304.61|0
1659437400000|2022-08-02 10:50:00|6305.46|6305.46|6304.74|6304.74|6305.46|6305.46|6302.71|6302.71|0
1659437700000|2022-08-02 10:55:00|6304.93|6304.93|6313.41|6313.41|6313.68|6313.68|6304.74|6304.74|0
1659438000000|2022-08-02 11:00:00|6313.13|6313.13|6320.02|6320.02|6320.02|6320.02|6311.89|6311.89|0
1659438300000|2022-08-02 11:05:00|6319.38|6319.38|6312.23|6312.23|6319.38|6319.38|6312.23|6312.23|0
1659438600000|2022-08-02 11:10:00|6311.85|6311.85|6315.07|6315.07|6315.71|6315.71|6311.85|6311.85|0
1659438900000|2022-08-02 11:15:00|6314.72|6314.72|6313.63|6313.63|6314.98|6314.98|6313.03|6313.03|0
1659439200000|2022-08-02 11:20:00|6313.44|6313.44|6317.97|6317.97|6318.47|6318.47|6313.44|6313.44|0
1659439500000|2022-08-02 11:25:00|6318.61|6318.61|6321.08|6321.08|6321.85|6321.85|6317.76|6317.76|0
1659439800000|2022-08-02 11:30:00|6320.76|6320.76|6327.15|6327.15|6328.15|6328.15|6320.76|6320.76|0
1659440100000|2022-08-02 11:35:00|6327.43|6327.43|6328.44|6328.44|6330.05|6330.05|6327.08|6327.08|0
1659440400000|2022-08-02 11:40:00|6329|6329|6316.95|6316.95|6329.77|6329.77|6316.95|6316.95|0
1659440700000|2022-08-02 11:45:00|6316.23|6316.23|6313.82|6313.82|6316.23|6316.23|6306.58|6306.58|0
1659441000000|2022-08-02 11:50:00|6314.31|6314.31|6318.82|6318.82|6318.97|6318.97|6314.31|6314.31|0
1659441300000|2022-08-02 11:55:00|6319.73|6319.73|6316.12|6316.12|6320.8|6320.8|6315.43|6315.43|0
1659441600000|2022-08-02 12:00:00|6316.48|6316.48|6322.25|6322.25|6322.91|6322.91|6316.48|6316.48|0
1659441900000|2022-08-02 12:05:00|6321.97|6321.97|6321.11|6321.11|6321.97|6321.97|6319.85|6319.85|0
1659442200000|2022-08-02 12:10:00|6320.35|6320.35|6317.07|6317.07|6320.35|6320.35|6316.9|6316.9|0
1659442500000|2022-08-02 12:15:00|6317.26|6317.26|6313.15|6313.15|6317.26|6317.26|6313.03|6313.03|0
1659442800000|2022-08-02 12:20:00|6311.61|6311.61|6313.89|6313.89|6315.6|6315.6|6311.61|6311.61|0
1659443100000|2022-08-02 12:25:00|6313.18|6313.18|6312.61|6312.61|6315.73|6315.73|6312.61|6312.61|0
1659443400000|2022-08-02 12:30:00|6312.99|6312.99|6313.01|6313.01|6313.2|6313.2|6310.28|6310.28|0
1659443700000|2022-08-02 12:35:00|6313.65|6313.65|6315.62|6315.62|6315.62|6315.62|6312.52|6312.52|0
1659444000000|2022-08-02 12:40:00|6316|6316|6313.02|6313.02|6317|6317|6312.85|6312.85|0
1659444300000|2022-08-02 12:45:00|6312.52|6312.52|6317.28|6317.28|6319.04|6319.04|6312.52|6312.52|0
1659444600000|2022-08-02 12:50:00|6318.35|6318.35|6320.89|6320.89|6321.02|6321.02|6316.19|6316.19|0
1659444900000|2022-08-02 12:55:00|6320.53|6320.53|6321.7|6321.7|6322.42|6322.42|6319.71|6319.71|0
1659445200000|2022-08-02 13:00:00|6322.02|6322.02|6327.33|6327.33|6328.14|6328.14|6322.02|6322.02|0
1659445500000|2022-08-02 13:05:00|6327.52|6327.52|6337.93|6337.93|6337.93|6337.93|6327.52|6327.52|0
1659445800000|2022-08-02 13:10:00|6338.12|6338.12|6337.84|6337.84|6338.6|6338.6|6334.39|6334.39|0
1659446100000|2022-08-02 13:15:00|6338.2|6338.2|6341.78|6341.78|6343.61|6343.61|6338.2|6338.2|0
1659446400000|2022-08-02 13:20:00|6342.85|6342.85|6342.43|6342.43|6344.45|6344.45|6340.28|6340.28|0
1659446700000|2022-08-02 13:25:00|6342.07|6342.07|6341.02|6341.02|6344.04|6344.04|6338.84|6338.84|0
1659447000000|2022-08-02 13:30:00|6341.34|6341.34|6351.31|6351.31|6353.83|6353.83|6336.82|6336.82|0
1659447300000|2022-08-02 13:35:00|6352.2|6352.2|6348.76|6348.76|6352.84|6352.84|6341.69|6341.69|0
1659447600000|2022-08-02 13:40:00|6349.14|6349.14|6347.22|6347.22|6349.14|6349.14|6344.43|6344.43|0
1659447900000|2022-08-02 13:45:00|6346.72|6346.72|6349.12|6349.12|6359.91|6359.91|6346.72|6346.72|0
1659448200000|2022-08-02 13:50:00|6348.62|6348.62|6337.66|6337.66|6352.31|6352.31|6336.88|6336.88|0
1659448500000|2022-08-02 13:55:00|6338.38|6338.38|6341.31|6341.31|6343.15|6343.15|6336.77|6336.77|0
1659448800000|2022-08-02 14:00:00|6341.13|6341.13|6343.17|6343.17|6345.7|6345.7|6336.51|6336.51|0
1659449100000|2022-08-02 14:05:00|6343.45|6343.45|6343.07|6343.07|6353.47|6353.47|6342.87|6342.87|0
1659449400000|2022-08-02 14:10:00|6342.35|6342.35|6352.11|6352.11|6352.11|6352.11|6338.1|6338.1|0
1659449700000|2022-08-02 14:15:00|6351.4|6351.4|6347.47|6347.47|6358.94|6358.94|6345.37|6345.37|0
1659450000000|2022-08-02 14:20:00|6347.25|6347.25|6342.16|6342.16|6349.02|6349.02|6342.16|6342.16|0
1659450300000|2022-08-02 14:25:00|6341.88|6341.88|6344.37|6344.37|6344.38|6344.38|6337.49|6337.49|0
1659450600000|2022-08-02 14:30:00|6344.73|6344.73|6344.15|6344.15|6347.79|6347.79|6343.13|6343.13|0
1659450900000|2022-08-02 14:35:00|6343.66|6343.66|6340.91|6340.91|6343.85|6343.85|6338.89|6338.89|0
1659451200000|2022-08-02 14:40:00|6340.41|6340.41|6345.95|6345.95|6346.31|6346.31|6338.2|6338.2|0
1659451500000|2022-08-02 14:45:00|6346.31|6346.31|6347.68|6347.68|6347.68|6347.68|6343.98|6343.98|0
1659451800000|2022-08-02 14:50:00|6346.61|6346.61|6355.13|6355.13|6355.49|6355.49|6346.23|6346.23|0
1659452100000|2022-08-02 14:55:00|6354.81|6354.81|6346.79|6346.79|6354.93|6354.93|6344.79|6344.79|0
1659452400000|2022-08-02 15:00:00|6346.02|6346.02|6339.47|6339.47|6348.89|6348.89|6339.16|6339.16|0
1659452700000|2022-08-02 15:05:00|6339.11|6339.11|6333.97|6333.97|6339.82|6339.82|6329.47|6329.47|0
1659453000000|2022-08-02 15:10:00|6333.25|6333.25|6330.89|6330.89|6333.95|6333.95|6330.7|6330.7|0
1659453300000|2022-08-02 15:15:00|6330.57|6330.57|6327.82|6327.82|6332.94|6332.94|6327.54|6327.54|0
1659453600000|2022-08-02 15:20:00|6327.11|6327.11|6330.11|6330.11|6330.11|6330.11|6325.64|6325.64|0
1659453900000|2022-08-02 15:25:00|6329.79|6329.79|6344.58|6344.58|6347.52|6347.52|6328.66|6328.66|0
1659510900000|2022-08-03 07:15:00|6311.25|6311.25|6318.21|6318.21|6319.64|6319.64|6308.29|6308.29|0
1659511200000|2022-08-03 07:20:00|6319.75|6319.75|6317.17|6317.17|6324.91|6324.91|6314.52|6314.52|0
1659511500000|2022-08-03 07:25:00|6318.96|6318.96|6321.33|6321.33|6324.02|6324.02|6316.68|6316.68|0
1659511800000|2022-08-03 07:30:00|6321.69|6321.69|6325.53|6325.53|6329.27|6329.27|6320.93|6320.93|0
1659512100000|2022-08-03 07:35:00|6325.18|6325.18|6308.82|6308.82|6326.25|6326.25|6308.82|6308.82|0
1659512400000|2022-08-03 07:40:00|6309.14|6309.14|6307.48|6307.48|6309.14|6309.14|6303.26|6303.26|0
1659512700000|2022-08-03 07:45:00|6308.2|6308.2|6302.09|6302.09|6308.2|6308.2|6299.88|6299.88|0
1659513000000|2022-08-03 07:50:00|6301.73|6301.73|6303.04|6303.04|6303.75|6303.75|6297.72|6297.72|0
1659513300000|2022-08-03 07:55:00|6303.36|6303.36|6298.22|6298.22|6303.36|6303.36|6295.25|6295.25|0
1659513600000|2022-08-03 08:00:00|6298.86|6298.86|6303.13|6303.13|6305.16|6305.16|6298.86|6298.86|0
1659513900000|2022-08-03 08:05:00|6303.49|6303.49|6305.45|6305.45|6305.45|6305.45|6299.41|6299.41|0
1659514200000|2022-08-03 08:10:00|6305.8|6305.8|6299.06|6299.06|6307.93|6307.93|6298.78|6298.78|0
1659514500000|2022-08-03 08:15:00|6298.5|6298.5|6293.33|6293.33|6300.2|6300.2|6292.32|6292.32|0
1659514800000|2022-08-03 08:20:00|6292.62|6292.62|6295.55|6295.55|6295.55|6295.55|6286.13|6286.13|0
1659515100000|2022-08-03 08:25:00|6296.55|6296.55|6307.26|6307.26|6307.26|6307.26|6295.85|6295.85|0
1659515400000|2022-08-03 08:30:00|6307.58|6307.58|6305.63|6305.63|6309.38|6309.38|6304.91|6304.91|0
1659515700000|2022-08-03 08:35:00|6305.07|6305.07|6305.51|6305.51|6306.53|6306.53|6303.06|6303.06|0
1659516000000|2022-08-03 08:40:00|6305.3|6305.3|6305.78|6305.78|6306.29|6306.29|6303.1|6303.1|0
1659516300000|2022-08-03 08:45:00|6305.14|6305.14|6309.35|6309.35|6309.75|6309.75|6305.07|6305.07|0
1659516600000|2022-08-03 08:50:00|6309.71|6309.71|6315.26|6315.26|6315.62|6315.62|6306.41|6306.41|0
1659516900000|2022-08-03 08:55:00|6314.7|6314.7|6310.38|6310.38|6314.7|6314.7|6308.68|6308.68|0
1659517200000|2022-08-03 09:00:00|6310.7|6310.7|6315.07|6315.07|6315.07|6315.07|6310.7|6310.7|0
1659517500000|2022-08-03 09:05:00|6316.23|6316.23|6325.57|6325.57|6327.36|6327.36|6316.23|6316.23|0
1659517800000|2022-08-03 09:10:00|6325.76|6325.76|6323.87|6323.87|6327.16|6327.16|6322.44|6322.44|0
1659518100000|2022-08-03 09:15:00|6323.66|6323.66|6324.9|6324.9|6325.61|6325.61|6322.92|6322.92|0
1659518400000|2022-08-03 09:20:00|6323.94|6323.94|6324.7|6324.7|6326.06|6326.06|6322.87|6322.87|0
1659518700000|2022-08-03 09:25:00|6325.47|6325.47|6328.87|6328.87|6329.13|6329.13|6320.11|6320.11|0
1659519000000|2022-08-03 09:30:00|6328.23|6328.23|6333.9|6333.9|6335.55|6335.55|6326.93|6326.93|0
1659519300000|2022-08-03 09:35:00|6332.62|6332.62|6338.34|6338.34|6338.51|6338.51|6332.13|6332.13|0
1659519600000|2022-08-03 09:40:00|6337.98|6337.98|6330.78|6330.78|6338.91|6338.91|6330.5|6330.5|0
1659519900000|2022-08-03 09:45:00|6331.1|6331.1|6330.68|6330.68|6334.13|6334.13|6330.6|6330.6|0
1659520200000|2022-08-03 09:50:00|6331.17|6331.17|6335.22|6335.22|6335.22|6335.22|6331.17|6331.17|0
1659520500000|2022-08-03 09:55:00|6334.58|6334.58|6339.74|6339.74|6339.74|6339.74|6334.54|6334.54|0
1659520800000|2022-08-03 10:00:00|6338.66|6338.66|6339.12|6339.12|6339.84|6339.84|6337.81|6337.81|0
1659521100000|2022-08-03 10:05:00|6339.84|6339.84|6343.8|6343.8|6344.57|6344.57|6339.29|6339.29|0
1659521400000|2022-08-03 10:10:00|6344.16|6344.16|6342.01|6342.01|6345.06|6345.06|6341.76|6341.76|0
1659521700000|2022-08-03 10:15:00|6342.51|6342.51|6337.18|6337.18|6342.51|6342.51|6336.41|6336.41|0
1659522000000|2022-08-03 10:20:00|6335.39|6335.39|6330.75|6330.75|6335.39|6335.39|6329.51|6329.51|0
1659522300000|2022-08-03 10:25:00|6330.11|6330.11|6332.22|6332.22|6332.92|6332.92|6327.62|6327.62|0
1659522600000|2022-08-03 10:30:00|6332.86|6332.86|6335.25|6335.25|6335.25|6335.25|6329.59|6329.59|0
1659522900000|2022-08-03 10:35:00|6335.89|6335.89|6334.92|6334.92|6335.89|6335.89|6333.07|6333.07|0
1659523200000|2022-08-03 10:40:00|6335.56|6335.56|6331.45|6331.45|6335.75|6335.75|6331.09|6331.09|0
1659523500000|2022-08-03 10:45:00|6330.46|6330.46|6328.11|6328.11|6330.46|6330.46|6327.11|6327.11|0
1659523800000|2022-08-03 10:50:00|6328.61|6328.61|6328.45|6328.45|6329.64|6329.64|6325.94|6325.94|0
1659524100000|2022-08-03 10:55:00|6329.22|6329.22|6331.53|6331.53|6332.03|6332.03|6328.52|6328.52|0
1659524400000|2022-08-03 11:00:00|6331.85|6331.85|6333.38|6333.38|6333.38|6333.38|6329.47|6329.47|0
1659524700000|2022-08-03 11:05:00|6333.02|6333.02|6335.69|6335.69|6335.69|6335.69|6332.31|6332.31|0
1659525000000|2022-08-03 11:10:00|6336.18|6336.18|6335.44|6335.44|6336.18|6336.18|6334.3|6334.3|0
1659525300000|2022-08-03 11:15:00|6335.12|6335.12|6335.21|6335.21|6336.17|6336.17|6334.8|6334.8|0
1659525600000|2022-08-03 11:20:00|6335.71|6335.71|6331.39|6331.39|6335.71|6335.71|6330.75|6330.75|0
1659525900000|2022-08-03 11:25:00|6331.71|6331.71|6334.81|6334.81|6334.81|6334.81|6329.17|6329.17|0
1659526200000|2022-08-03 11:30:00|6334.49|6334.49|6332.05|6332.05|6336.7|6336.7|6331.79|6331.79|0
1659526500000|2022-08-03 11:35:00|6331.66|6331.66|6332.09|6332.09|6332.09|6332.09|6330.49|6330.49|0
1659526800000|2022-08-03 11:40:00|6331.45|6331.45|6331.18|6331.18|6331.95|6331.95|6330.6|6330.6|0
1659527100000|2022-08-03 11:45:00|6331.68|6331.68|6331.53|6331.53|6333.53|6333.53|6330.5|6330.5|0
1659527400000|2022-08-03 11:50:00|6332.52|6332.52|6332.26|6332.26|6333.86|6333.86|6331.53|6331.53|0
1659527700000|2022-08-03 11:55:00|6332.07|6332.07|6330.84|6330.84|6332.68|6332.68|6330.84|6330.84|0
1659528000000|2022-08-03 12:00:00|6331.03|6331.03|6330.04|6330.04|6333.45|6333.45|6330.04|6330.04|0
1659528300000|2022-08-03 12:05:00|6330.43|6330.43|6330.27|6330.27|6331.1|6331.1|6330.11|6330.11|0
1659528600000|2022-08-03 12:10:00|6329.2|6329.2|6332.21|6332.21|6332.35|6332.35|6328.36|6328.36|0
1659528900000|2022-08-03 12:15:00|6333.2|6333.2|6334.96|6334.96|6335.92|6335.92|6333.2|6333.2|0
1659529200000|2022-08-03 12:20:00|6334.64|6334.64|6332.86|6332.86|6335.7|6335.7|6332.5|6332.5|0
1659529500000|2022-08-03 12:25:00|6333.18|6333.18|6336.47|6336.47|6336.47|6336.47|6333.18|6333.18|0
1659529800000|2022-08-03 12:30:00|6335.83|6335.83|6338.79|6338.79|6339.53|6339.53|6335.15|6335.15|0
1659530100000|2022-08-03 12:35:00|6338.47|6338.47|6341.95|6341.95|6341.95|6341.95|6338.47|6338.47|0
1659530400000|2022-08-03 12:40:00|6342.27|6342.27|6343.51|6343.51|6343.51|6343.51|6341.49|6341.49|0
1659530700000|2022-08-03 12:45:00|6343.19|6343.19|6343.58|6343.58|6344.53|6344.53|6341.13|6341.13|0
1659531000000|2022-08-03 12:50:00|6342.94|6342.94|6347.8|6347.8|6347.8|6347.8|6342.62|6342.62|0
1659531300000|2022-08-03 12:55:00|6348.16|6348.16|6348.72|6348.72|6351.69|6351.69|6348.16|6348.16|0
1659531600000|2022-08-03 13:00:00|6347.57|6347.57|6352.23|6352.23|6352.58|6352.58|6346.57|6346.57|0
1659531900000|2022-08-03 13:05:00|6351.51|6351.51|6353.33|6353.33|6353.69|6353.69|6350.65|6350.65|0
1659532200000|2022-08-03 13:10:00|6353.65|6353.65|6349.93|6349.93|6357.12|6357.12|6348.57|6348.57|0
1659532500000|2022-08-03 13:15:00|6350.28|6350.28|6356.93|6356.93|6357.09|6357.09|6349.46|6349.46|0
1659532800000|2022-08-03 13:20:00|6357.25|6357.25|6359.74|6359.74|6361.12|6361.12|6357.25|6357.25|0
1659533100000|2022-08-03 13:25:00|6359.18|6359.18|6355.22|6355.22|6359.73|6359.73|6354.51|6354.51|0
1659533400000|2022-08-03 13:30:00|6355.54|6355.54|6354.03|6354.03|6358.91|6358.91|6351.53|6351.53|0
1659533700000|2022-08-03 13:35:00|6353.67|6353.67|6355.29|6355.29|6359.31|6359.31|6353.67|6353.67|0
1659534000000|2022-08-03 13:40:00|6354.3|6354.3|6351.63|6351.63|6354.37|6354.37|6351.31|6351.31|0
1659534300000|2022-08-03 13:45:00|6352.35|6352.35|6350.87|6350.87|6352.45|6352.45|6346.7|6346.7|0
1659534600000|2022-08-03 13:50:00|6351.23|6351.23|6349.26|6349.26|6351.38|6351.38|6347.49|6347.49|0
1659534900000|2022-08-03 13:55:00|6349.58|6349.58|6344.85|6344.85|6349.9|6349.9|6344.53|6344.53|0
1659535200000|2022-08-03 14:00:00|6343.42|6343.42|6357.27|6357.27|6358.55|6358.55|6339.48|6339.48|0
1659535500000|2022-08-03 14:05:00|6357.59|6357.59|6345.6|6345.6|6357.87|6357.87|6344.65|6344.65|0
1659535800000|2022-08-03 14:10:00|6345.28|6345.28|6342.48|6342.48|6346.11|6346.11|6342.09|6342.09|0
1659536100000|2022-08-03 14:15:00|6342.8|6342.8|6336.22|6336.22|6343.78|6343.78|6334.41|6334.41|0
1659536400000|2022-08-03 14:20:00|6336.54|6336.54|6345.11|6345.11|6345.11|6345.11|6334.35|6334.35|0
1659536700000|2022-08-03 14:25:00|6345.43|6345.43|6359.13|6359.13|6359.13|6359.13|6345.43|6345.43|0
1659537000000|2022-08-03 14:30:00|6358.49|6358.49|6355.27|6355.27|6360.29|6360.29|6351.55|6351.55|0
1659537300000|2022-08-03 14:35:00|6354.99|6354.99|6360.75|6360.75|6364.58|6364.58|6352.62|6352.62|0
1659537600000|2022-08-03 14:40:00|6359.98|6359.98|6363.69|6363.69|6364.25|6364.25|6356.64|6356.64|0
1659537900000|2022-08-03 14:45:00|6363.33|6363.33|6364.33|6364.33|6367.59|6367.59|6360.09|6360.09|0
1659538200000|2022-08-03 14:50:00|6364.83|6364.83|6358.73|6358.73|6364.83|6364.83|6357.91|6357.91|0
1659538500000|2022-08-03 14:55:00|6359.09|6359.09|6365.93|6365.93|6366.46|6366.46|6359.09|6359.09|0
1659538800000|2022-08-03 15:00:00|6366.25|6366.25|6363.3|6363.3|6367.05|6367.05|6361.75|6361.75|0
1659539100000|2022-08-03 15:05:00|6363.62|6363.62|6367.87|6367.87|6367.87|6367.87|6363.34|6363.34|0
1659539400000|2022-08-03 15:10:00|6368.15|6368.15|6371.01|6371.01|6374.27|6374.27|6367.68|6367.68|0
1659539700000|2022-08-03 15:15:00|6371.2|6371.2|6367.61|6367.61|6372.48|6372.48|6366.84|6366.84|0
1659540000000|2022-08-03 15:20:00|6367.96|6367.96|6367.43|6367.43|6371.24|6371.24|6366.71|6366.71|0
1659540300000|2022-08-03 15:25:00|6367.75|6367.75|6363.75|6363.75|6368.36|6368.36|6363.43|6363.43|0
1659597300000|2022-08-04 07:15:00|6346.52|6346.52|6361.45|6361.45|6361.45|6361.45|6345.8|6345.8|0
1659597600000|2022-08-04 07:20:00|6361.64|6361.64|6353.71|6353.71|6361.64|6361.64|6350.37|6350.37|0
1659597900000|2022-08-04 07:25:00|6353.43|6353.43|6336.63|6336.63|6355.63|6355.63|6334.57|6334.57|0
1659598200000|2022-08-04 07:30:00|6337.59|6337.59|6337.1|6337.1|6351.2|6351.2|6336.02|6336.02|0
1659598500000|2022-08-04 07:35:00|6336.38|6336.38|6308.73|6308.73|6337.1|6337.1|6308.73|6308.73|0
1659598800000|2022-08-04 07:40:00|6309.8|6309.8|6307.35|6307.35|6313.41|6313.41|6304.49|6304.49|0
1659599100000|2022-08-04 07:45:00|6306.28|6306.28|6313.84|6313.84|6313.84|6313.84|6306.28|6306.28|0
1659599400000|2022-08-04 07:50:00|6312.05|6312.05|6304.19|6304.19|6312.05|6312.05|6304.19|6304.19|0
1659599700000|2022-08-04 07:55:00|6303.98|6303.98|6304.73|6304.73|6304.73|6304.73|6301.84|6301.84|0
1659600000000|2022-08-04 08:00:00|6304.24|6304.24|6302.53|6302.53|6305.1|6305.1|6300.54|6300.54|0
1659600300000|2022-08-04 08:05:00|6302.85|6302.85|6298.6|6298.6|6302.85|6302.85|6296.72|6296.72|0
1659600600000|2022-08-04 08:10:00|6299.56|6299.56|6308.57|6308.57|6310.92|6310.92|6299.21|6299.21|0
1659600900000|2022-08-04 08:15:00|6308.19|6308.19|6307.04|6307.04|6308.19|6308.19|6304.51|6304.51|0
1659601200000|2022-08-04 08:20:00|6307.42|6307.42|6296.53|6296.53|6307.42|6307.42|6296.53|6296.53|0
1659601500000|2022-08-04 08:25:00|6296.85|6296.85|6293.65|6293.65|6300.27|6300.27|6293.28|6293.28|0
1659601800000|2022-08-04 08:30:00|6294.01|6294.01|6291.68|6291.68|6294.35|6294.35|6291.12|6291.12|0
1659602100000|2022-08-04 08:35:00|6291.29|6291.29|6289.51|6289.51|6294.49|6294.49|6288.56|6288.56|0
1659602400000|2022-08-04 08:40:00|6289.79|6289.79|6295.43|6295.43|6296.15|6296.15|6289.79|6289.79|0
1659602700000|2022-08-04 08:45:00|6294.72|6294.72|6295.59|6295.59|6295.59|6295.59|6292.86|6292.86|0
1659603000000|2022-08-04 08:50:00|6295.91|6295.91|6298.56|6298.56|6298.56|6298.56|6294.67|6294.67|0
1659603300000|2022-08-04 08:55:00|6298.24|6298.24|6302.66|6302.66|6302.66|6302.66|6298.24|6298.24|0
1659603600000|2022-08-04 09:00:00|6303.01|6303.01|6302.17|6302.17|6303.33|6303.33|6300.05|6300.05|0
1659603900000|2022-08-04 09:05:00|6301.78|6301.78|6299.37|6299.37|6302.79|6302.79|6297.86|6297.86|0
1659604200000|2022-08-04 09:10:00|6299.69|6299.69|6298.79|6298.79|6300.56|6300.56|6296.29|6296.29|0
1659604500000|2022-08-04 09:15:00|6298.15|6298.15|6304.27|6304.27|6306.06|6306.06|6297.44|6297.44|0
1659604800000|2022-08-04 09:20:00|6305.34|6305.34|6305.3|6305.3|6308.66|6308.66|6304.24|6304.24|0
1659605100000|2022-08-04 09:25:00|6305.67|6305.67|6305.75|6305.75|6307.36|6307.36|6304.98|6304.98|0
1659605400000|2022-08-04 09:30:00|6306.31|6306.31|6305.68|6305.68|6306.31|6306.31|6303.98|6303.98|0
1659605700000|2022-08-04 09:35:00|6306|6306|6309.41|6309.41|6309.41|6309.41|6305.27|6305.27|0
1659606000000|2022-08-04 09:40:00|6309.69|6309.69|6315.34|6315.34|6315.96|6315.96|6309.65|6309.65|0
1659606300000|2022-08-04 09:45:00|6315.62|6315.62|6323.75|6323.75|6323.75|6323.75|6315.62|6315.62|0
1659606600000|2022-08-04 09:50:00|6324.07|6324.07|6314.82|6314.82|6324.98|6324.98|6314.5|6314.5|0
1659606900000|2022-08-04 09:55:00|6314.54|6314.54|6311.04|6311.04|6314.54|6314.54|6308.86|6308.86|0
1659607200000|2022-08-04 10:00:00|6310.32|6310.32|6318.67|6318.67|6318.86|6318.86|6309.96|6309.96|0
1659607500000|2022-08-04 10:05:00|6319.03|6319.03|6317.14|6317.14|6320.41|6320.41|6316.64|6316.64|0
1659607800000|2022-08-04 10:10:00|6318.68|6318.68|6325.95|6325.95|6326.67|6326.67|6318.68|6318.68|0
1659608100000|2022-08-04 10:15:00|6326.27|6326.27|6327.92|6327.92|6332.88|6332.88|6326.09|6326.09|0
1659608400000|2022-08-04 10:20:00|6328.24|6328.24|6330.33|6330.33|6330.33|6330.33|6324.85|6324.85|0
1659608700000|2022-08-04 10:25:00|6330.65|6330.65|6331.89|6331.89|6331.89|6331.89|6327.81|6327.81|0
1659609000000|2022-08-04 10:30:00|6332.17|6332.17|6340.17|6340.17|6340.17|6340.17|6332.17|6332.17|0
1659609300000|2022-08-04 10:35:00|6341.71|6341.71|6334.42|6334.42|6342.06|6342.06|6333.54|6333.54|0
1659609600000|2022-08-04 10:40:00|6335.14|6335.14|6330.95|6330.95|6335.14|6335.14|6330.5|6330.5|0
1659609900000|2022-08-04 10:45:00|6330.6|6330.6|6323.58|6323.58|6330.6|6330.6|6321.57|6321.57|0
1659610200000|2022-08-04 10:50:00|6322.87|6322.87|6325.35|6325.35|6327.72|6327.72|6322.15|6322.15|0
1659610500000|2022-08-04 10:55:00|6325|6325|6328.87|6328.87|6328.87|6328.87|6319.47|6319.47|0
1659610800000|2022-08-04 11:00:00|6329.54|6329.54|6333.78|6333.78|6333.78|6333.78|6322.5|6322.5|0
1659611100000|2022-08-04 11:05:00|6334.74|6334.74|6340.99|6340.99|6342.08|6342.08|6334.74|6334.74|0
1659611400000|2022-08-04 11:10:00|6341.35|6341.35|6324.57|6324.57|6341.35|6341.35|6324.4|6324.4|0
1659611700000|2022-08-04 11:15:00|6322.65|6322.65|6325.57|6325.57|6326.64|6326.64|6321.93|6321.93|0
1659612000000|2022-08-04 11:20:00|6325.85|6325.85|6322.58|6322.58|6326.24|6326.24|6322.54|6322.54|0
1659612300000|2022-08-04 11:25:00|6322.2|6322.2|6319.19|6319.19|6322.97|6322.97|6317.97|6317.97|0
1659612600000|2022-08-04 11:30:00|6318.83|6318.83|6324.13|6324.13|6325.42|6325.42|6315.33|6315.33|0
1659612900000|2022-08-04 11:35:00|6323.42|6323.42|6328.5|6328.5|6328.97|6328.97|6319.98|6319.98|0
1659613200000|2022-08-04 11:40:00|6328.18|6328.18|6329.78|6329.78|6329.78|6329.78|6323.42|6323.42|0
1659613500000|2022-08-04 11:45:00|6329.31|6329.31|6322.3|6322.3|6329.31|6329.31|6320.39|6320.39|0
1659613800000|2022-08-04 11:50:00|6322.58|6322.58|6321.72|6321.72|6322.58|6322.58|6318.56|6318.56|0
1659614100000|2022-08-04 11:55:00|6323.51|6323.51|6322|6322|6329.86|6329.86|6321.23|6321.23|0
1659614400000|2022-08-04 12:00:00|6321.36|6321.36|6324.25|6324.25|6324.25|6324.25|6319.81|6319.81|0
1659614700000|2022-08-04 12:05:00|6324.57|6324.57|6329.11|6329.11|6331.1|6331.1|6324.18|6324.18|0
1659615000000|2022-08-04 12:10:00|6328.39|6328.39|6330.03|6330.03|6330.53|6330.53|6326.3|6326.3|0
1659615300000|2022-08-04 12:15:00|6331.82|6331.82|6331.46|6331.46|6333.88|6333.88|6330.22|6330.22|0
1659615600000|2022-08-04 12:20:00|6331.96|6331.96|6330.47|6330.47|6333.29|6333.29|6328.22|6328.22|0
1659615900000|2022-08-04 12:25:00|6330.79|6330.79|6332.17|6332.17|6334.17|6334.17|6330.44|6330.44|0
1659616200000|2022-08-04 12:30:00|6331.18|6331.18|6330.7|6330.7|6332.85|6332.85|6327.97|6327.97|0
1659616500000|2022-08-04 12:35:00|6331.26|6331.26|6328.09|6328.09|6331.97|6331.97|6327.68|6327.68|0
1659616800000|2022-08-04 12:40:00|6327.52|6327.52|6327.01|6327.01|6329.43|6329.43|6326.6|6326.6|0
1659617100000|2022-08-04 12:45:00|6327.33|6327.33|6317.03|6317.03|6328.21|6328.21|6311.22|6311.22|0
1659617400000|2022-08-04 12:50:00|6316.75|6316.75|6306.35|6306.35|6317.11|6317.11|6306.07|6306.07|0
1659617700000|2022-08-04 12:55:00|6308.14|6308.14|6302.94|6302.94|6308.91|6308.91|6296.28|6296.28|0
1659618000000|2022-08-04 13:00:00|6301.15|6301.15|6282.04|6282.04|6301.15|6301.15|6282.04|6282.04|0
1659618300000|2022-08-04 13:05:00|6282.4|6282.4|6289.47|6289.47|6289.79|6289.79|6278.75|6278.75|0
1659618600000|2022-08-04 13:10:00|6290.63|6290.63|6288.68|6288.68|6291.8|6291.8|6288.21|6288.21|0
1659618900000|2022-08-04 13:15:00|6289|6289|6287.68|6287.68|6292.52|6292.52|6287.68|6287.68|0
1659619200000|2022-08-04 13:20:00|6287.47|6287.47|6284.49|6284.49|6289.15|6289.15|6283.17|6283.17|0
1659619500000|2022-08-04 13:25:00|6284.14|6284.14|6289.6|6289.6|6290.18|6290.18|6281.55|6281.55|0
1659619800000|2022-08-04 13:30:00|6290.1|6290.1|6293.81|6293.81|6295.6|6295.6|6290.1|6290.1|0
1659620100000|2022-08-04 13:35:00|6293.49|6293.49|6298.59|6298.59|6306.59|6306.59|6293.49|6293.49|0
1659620400000|2022-08-04 13:40:00|6298.4|6298.4|6309.7|6309.7|6313.95|6313.95|6298.4|6298.4|0
1659620700000|2022-08-04 13:45:00|6309.38|6309.38|6309.57|6309.57|6314.96|6314.96|6307.91|6307.91|0
1659621000000|2022-08-04 13:50:00|6310|6310|6315.68|6315.68|6316.75|6316.75|6307.26|6307.26|0
1659621300000|2022-08-04 13:55:00|6314.96|6314.96|6315.66|6315.66|6319.74|6319.74|6312.41|6312.41|0
1659621600000|2022-08-04 14:00:00|6315.38|6315.38|6312.73|6312.73|6315.51|6315.51|6308.24|6308.24|0
1659621900000|2022-08-04 14:05:00|6313.09|6313.09|6309.79|6309.79|6317.83|6317.83|6309.56|6309.56|0
1659622200000|2022-08-04 14:10:00|6310.29|6310.29|6312.56|6312.56|6315.47|6315.47|6309.93|6309.93|0
1659622500000|2022-08-04 14:15:00|6313.28|6313.28|6316.51|6316.51|6320.12|6320.12|6312.92|6312.92|0
1659622800000|2022-08-04 14:20:00|6316.15|6316.15|6318.32|6318.32|6318.67|6318.67|6313.52|6313.52|0
1659623100000|2022-08-04 14:25:00|6319.03|6319.03|6314.42|6314.42|6320.03|6320.03|6312.63|6312.63|0
1659623400000|2022-08-04 14:30:00|6314.78|6314.78|6319.51|6319.51|6322.53|6322.53|6313.52|6313.52|0
1659623700000|2022-08-04 14:35:00|6319.15|6319.15|6311.25|6311.25|6319.15|6319.15|6310.9|6310.9|0
1659624000000|2022-08-04 14:40:00|6311.64|6311.64|6316.54|6316.54|6320.13|6320.13|6311.64|6311.64|0
1659624300000|2022-08-04 14:45:00|6316.22|6316.22|6330.72|6330.72|6330.72|6330.72|6315.13|6315.13|0
1659624600000|2022-08-04 14:50:00|6331.04|6331.04|6334.67|6334.67|6338.61|6338.61|6330.26|6330.26|0
1659624900000|2022-08-04 14:55:00|6335.38|6335.38|6339.08|6339.08|6343.02|6343.02|6335.38|6335.38|0
1659625200000|2022-08-04 15:00:00|6338.72|6338.72|6342.24|6342.24|6344.2|6344.2|6338.72|6338.72|0
1659625500000|2022-08-04 15:05:00|6342.59|6342.59|6350.4|6350.4|6351.71|6351.71|6342.41|6342.41|0
1659625800000|2022-08-04 15:10:00|6350.68|6350.68|6347.8|6347.8|6354.62|6354.62|6344.77|6344.77|0
1659626100000|2022-08-04 15:15:00|6348.3|6348.3|6352.15|6352.15|6358.47|6358.47|6347.98|6347.98|0
1659626400000|2022-08-04 15:20:00|6351.8|6351.8|6354.38|6354.38|6359.41|6359.41|6351.35|6351.35|0
1659626700000|2022-08-04 15:25:00|6354.7|6354.7|6352.43|6352.43|6355.08|6355.08|6347.96|6347.96|0
1659683700000|2022-08-05 07:15:00|6338.95|6338.95|6348.82|6348.82|6348.82|6348.82|6338.95|6338.95|0
1659684000000|2022-08-05 07:20:00|6348.05|6348.05|6354.32|6354.32|6357.47|6357.47|6347.28|6347.28|0
1659684300000|2022-08-05 07:25:00|6353.76|6353.76|6362.55|6362.55|6362.55|6362.55|6351.52|6351.52|0
1659684600000|2022-08-05 07:30:00|6362.19|6362.19|6362.87|6362.87|6368.13|6368.13|6361.08|6361.08|0
1659684900000|2022-08-05 07:35:00|6362.51|6362.51|6371.21|6371.21|6371.21|6371.21|6362.51|6362.51|0
1659685200000|2022-08-05 07:40:00|6370.89|6370.89|6364.58|6364.58|6371.53|6371.53|6363.72|6363.72|0
1659685500000|2022-08-05 07:45:00|6363.86|6363.86|6360.63|6360.63|6363.86|6363.86|6360.25|6360.25|0
1659685800000|2022-08-05 07:50:00|6360.35|6360.35|6359.81|6359.81|6360.35|6360.35|6355.52|6355.52|0
1659686100000|2022-08-05 07:55:00|6358.86|6358.86|6353.03|6353.03|6360.18|6360.18|6350.87|6350.87|0
1659686400000|2022-08-05 08:00:00|6353.53|6353.53|6359.56|6359.56|6361.21|6361.21|6353.15|6353.15|0
1659686700000|2022-08-05 08:05:00|6360.2|6360.2|6360.44|6360.44|6363.2|6363.2|6359.35|6359.35|0
1659687000000|2022-08-05 08:10:00|6360.12|6360.12|6351.5|6351.5|6360.12|6360.12|6350.73|6350.73|0
1659687300000|2022-08-05 08:15:00|6352.14|6352.14|6343.93|6343.93|6354.06|6354.06|6343.21|6343.21|0
1659687600000|2022-08-05 08:20:00|6344.21|6344.21|6346.13|6346.13|6346.88|6346.88|6343.63|6343.63|0
1659687900000|2022-08-05 08:25:00|6347.09|6347.09|6340.95|6340.95|6347.28|6347.28|6340.95|6340.95|0
1659688200000|2022-08-05 08:30:00|6340.31|6340.31|6324|6324|6340.31|6340.31|6322.93|6322.93|0
1659688500000|2022-08-05 08:35:00|6323.29|6323.29|6312.64|6312.64|6323.57|6323.57|6310.91|6310.91|0
1659688800000|2022-08-05 08:40:00|6311.92|6311.92|6306.63|6306.63|6311.92|6311.92|6305.88|6305.88|0
1659689100000|2022-08-05 08:45:00|6307|6307|6303.1|6303.1|6309.56|6309.56|6301.55|6301.55|0
1659689400000|2022-08-05 08:50:00|6304.18|6304.18|6304.81|6304.81|6304.81|6304.81|6302.39|6302.39|0
1659689700000|2022-08-05 08:55:00|6305.09|6305.09|6306.18|6306.18|6307.89|6307.89|6304.84|6304.84|0
1659690000000|2022-08-05 09:00:00|6306.54|6306.54|6301.56|6301.56|6306.54|6306.54|6301.56|6301.56|0
1659690300000|2022-08-05 09:05:00|6301.21|6301.21|6301.8|6301.8|6301.81|6301.81|6299.99|6299.99|0
1659690600000|2022-08-05 09:10:00|6301.25|6301.25|6304.26|6304.26|6304.26|6304.26|6298.42|6298.42|0
1659690900000|2022-08-05 09:15:00|6303.76|6303.76|6309.84|6309.84|6310.19|6310.19|6303.76|6303.76|0
1659691200000|2022-08-05 09:20:00|6309.48|6309.48|6301.65|6301.65|6309.98|6309.98|6300.96|6300.96|0
1659691500000|2022-08-05 09:25:00|6301.15|6301.15|6300.13|6300.13|6304.02|6304.02|6300.13|6300.13|0
1659691800000|2022-08-05 09:30:00|6299.82|6299.82|6292.66|6292.66|6299.82|6299.82|6292.66|6292.66|0
1659692100000|2022-08-05 09:35:00|6292.38|6292.38|6288.8|6288.8|6294.63|6294.63|6287.01|6287.01|0
1659692400000|2022-08-05 09:40:00|6288.16|6288.16|6286.17|6286.17|6288.16|6288.16|6285.85|6285.85|0
1659692700000|2022-08-05 09:45:00|6285.89|6285.89|6272.62|6272.62|6285.89|6285.89|6272.3|6272.3|0
1659693000000|2022-08-05 09:50:00|6271.9|6271.9|6279.31|6279.31|6279.31|6279.31|6271.9|6271.9|0
1659693300000|2022-08-05 09:55:00|6279.7|6279.7|6279.68|6279.68|6281.49|6281.49|6278.93|6278.93|0
1659693600000|2022-08-05 10:00:00|6279.96|6279.96|6266.46|6266.46|6280.28|6280.28|6265|6265|0
1659693900000|2022-08-05 10:05:00|6265.96|6265.96|6265.26|6265.26|6265.97|6265.97|6263.51|6263.51|0
1659694200000|2022-08-05 10:10:00|6264.76|6264.76|6260.22|6260.22|6265.08|6265.08|6259.45|6259.45|0
1659694500000|2022-08-05 10:15:00|6260.5|6260.5|6261.36|6261.36|6261.65|6261.65|6259.87|6259.87|0
1659694800000|2022-08-05 10:20:00|6261.08|6261.08|6255.43|6255.43|6261.44|6261.44|6254.87|6254.87|0
1659695100000|2022-08-05 10:25:00|6255.05|6255.05|6253.56|6253.56|6255.05|6255.05|6249.25|6249.25|0
1659695400000|2022-08-05 10:30:00|6253.84|6253.84|6256.49|6256.49|6256.77|6256.77|6252.46|6252.46|0
1659695700000|2022-08-05 10:35:00|6256.13|6256.13|6249.32|6249.32|6256.49|6256.49|6248.82|6248.82|0
1659696000000|2022-08-05 10:40:00|6249.68|6249.68|6247.1|6247.1|6249.68|6249.68|6246.78|6246.78|0
1659696300000|2022-08-05 10:45:00|6247.46|6247.46|6244.48|6244.48|6248.18|6248.18|6243.88|6243.88|0
1659696600000|2022-08-05 10:50:00|6243.41|6243.41|6243.74|6243.74|6243.97|6243.97|6236.68|6236.68|0
1659696900000|2022-08-05 10:55:00|6243.42|6243.42|6246.12|6246.12|6246.12|6246.12|6242.07|6242.07|0
1659697200000|2022-08-05 11:00:00|6245.76|6245.76|6246.65|6246.65|6247.89|6247.89|6245.76|6245.76|0
1659697500000|2022-08-05 11:05:00|6246.15|6246.15|6248.8|6248.8|6248.98|6248.98|6243.73|6243.73|0
1659697800000|2022-08-05 11:10:00|6249.29|6249.29|6247.53|6247.53|6249.97|6249.97|6246.83|6246.83|0
1659698100000|2022-08-05 11:15:00|6247.17|6247.17|6251.59|6251.59|6251.85|6251.85|6246.67|6246.67|0
1659698400000|2022-08-05 11:20:00|6253.89|6253.89|6254.67|6254.67|6254.78|6254.78|6253.57|6253.57|0
1659698700000|2022-08-05 11:25:00|6254.95|6254.95|6259.95|6259.95|6259.95|6259.95|6254.95|6254.95|0
1659699000000|2022-08-05 11:30:00|6259.18|6259.18|6254.83|6254.83|6259.18|6259.18|6254.83|6254.83|0
1659699300000|2022-08-05 11:35:00|6255.15|6255.15|6254.45|6254.45|6255.15|6255.15|6252.29|6252.29|0
1659699600000|2022-08-05 11:40:00|6253.29|6253.29|6253.85|6253.85|6254.36|6254.36|6251.92|6251.92|0
1659699900000|2022-08-05 11:45:00|6254.35|6254.35|6255.14|6255.14|6257.38|6257.38|6254.35|6254.35|0
1659700200000|2022-08-05 11:50:00|6254.79|6254.79|6253.12|6253.12|6257.35|6257.35|6252.54|6252.54|0
1659700500000|2022-08-05 11:55:00|6253.48|6253.48|6253.79|6253.79|6254.11|6254.11|6249.86|6249.86|0
1659700800000|2022-08-05 12:00:00|6254.15|6254.15|6251.46|6251.46|6254.83|6254.83|6250.91|6250.91|0
1659701100000|2022-08-05 12:05:00|6251.78|6251.78|6247.95|6247.95|6251.8|6251.8|6247.95|6247.95|0
1659701400000|2022-08-05 12:10:00|6247.63|6247.63|6246.74|6246.74|6248.71|6248.71|6246.06|6246.06|0
1659701700000|2022-08-05 12:15:00|6247.81|6247.81|6250.11|6250.11|6251.03|6251.03|6247.81|6247.81|0
1659702000000|2022-08-05 12:20:00|6250.43|6250.43|6243.85|6243.85|6250.99|6250.99|6243.57|6243.57|0
1659702300000|2022-08-05 12:25:00|6243.53|6243.53|6241.84|6241.84|6246.1|6246.1|6240|6240|0
1659702600000|2022-08-05 12:30:00|6241.65|6241.65|6224.98|6224.98|6241.65|6241.65|6220.5|6220.5|0
1659702900000|2022-08-05 12:35:00|6224.27|6224.27|6222.54|6222.54|6225.75|6225.75|6218.86|6218.86|0
1659703200000|2022-08-05 12:40:00|6222.89|6222.89|6222.91|6222.91|6223.46|6223.46|6218.87|6218.87|0
1659703500000|2022-08-05 12:45:00|6222.34|6222.34|6206.04|6206.04|6222.34|6222.34|6204.44|6204.44|0
1659703800000|2022-08-05 12:50:00|6206.23|6206.23|6204.31|6204.31|6211.3|6211.3|6203.99|6203.99|0
1659704100000|2022-08-05 12:55:00|6204.63|6204.63|6195.88|6195.88|6204.63|6204.63|6192.31|6192.31|0
1659704400000|2022-08-05 13:00:00|6195.52|6195.52|6203.77|6203.77|6204.09|6204.09|6192.19|6192.19|0
1659704700000|2022-08-05 13:05:00|6204.13|6204.13|6203.15|6203.15|6205.08|6205.08|6200.92|6200.92|0
1659705000000|2022-08-05 13:10:00|6203.5|6203.5|6204|6204|6205.38|6205.38|6202.41|6202.41|0
1659705300000|2022-08-05 13:15:00|6204.28|6204.28|6220.34|6220.34|6220.34|6220.34|6204.28|6204.28|0
1659705600000|2022-08-05 13:20:00|6220.86|6220.86|6223.86|6223.86|6227.83|6227.83|6219.83|6219.83|0
1659705900000|2022-08-05 13:25:00|6224.28|6224.28|6223.61|6223.61|6226.02|6226.02|6222.36|6222.36|0
1659706200000|2022-08-05 13:30:00|6224.25|6224.25|6230.19|6230.19|6230.37|6230.37|6223.85|6223.85|0
1659706500000|2022-08-05 13:35:00|6230.56|6230.56|6237.12|6237.12|6237.87|6237.87|6227.14|6227.14|0
1659706800000|2022-08-05 13:40:00|6237.61|6237.61|6235.69|6235.69|6240.78|6240.78|6231.33|6231.33|0
1659707100000|2022-08-05 13:45:00|6234.92|6234.92|6236.89|6236.89|6236.89|6236.89|6231.04|6231.04|0
1659707400000|2022-08-05 13:50:00|6235.89|6235.89|6242.68|6242.68|6243.32|6243.32|6235.89|6235.89|0
1659707700000|2022-08-05 13:55:00|6242.18|6242.18|6236.43|6236.43|6242.18|6242.18|6235.34|6235.34|0
1659708000000|2022-08-05 14:00:00|6236.71|6236.71|6243.89|6243.89|6244.25|6244.25|6234.33|6234.33|0
1659708300000|2022-08-05 14:05:00|6244.53|6244.53|6248.51|6248.51|6248.51|6248.51|6241.59|6241.59|0
1659708600000|2022-08-05 14:10:00|6249.67|6249.67|6263.94|6263.94|6265.34|6265.34|6249.67|6249.67|0
1659708900000|2022-08-05 14:15:00|6264.26|6264.26|6261.36|6261.36|6266.99|6266.99|6260.5|6260.5|0
1659709200000|2022-08-05 14:20:00|6260.97|6260.97|6263.75|6263.75|6263.75|6263.75|6260.65|6260.65|0
1659709500000|2022-08-05 14:25:00|6264.13|6264.13|6259.88|6259.88|6264.82|6264.82|6258.51|6258.51|0
1659709800000|2022-08-05 14:30:00|6260.23|6260.23|6253.51|6253.51|6260.33|6260.33|6252.03|6252.03|0
1659710100000|2022-08-05 14:35:00|6253.79|6253.79|6254.35|6254.35|6256.55|6256.55|6251.48|6251.48|0
1659710400000|2022-08-05 14:40:00|6254.74|6254.74|6257.94|6257.94|6257.94|6257.94|6254.74|6254.74|0
1659710700000|2022-08-05 14:45:00|6258.3|6258.3|6260.21|6260.21|6262.63|6262.63|6257.94|6257.94|0
1659711000000|2022-08-05 14:50:00|6259.57|6259.57|6249.86|6249.86|6259.57|6259.57|6249.86|6249.86|0
1659711300000|2022-08-05 14:55:00|6249.67|6249.67|6246.13|6246.13|6250.16|6250.16|6243.27|6243.27|0
1659711600000|2022-08-05 15:00:00|6246.48|6246.48|6239.5|6239.5|6246.66|6246.66|6238|6238|0
1659711900000|2022-08-05 15:05:00|6239.18|6239.18|6239.82|6239.82|6241.01|6241.01|6235.18|6235.18|0
1659712200000|2022-08-05 15:10:00|6240.14|6240.14|6240.71|6240.71|6243.86|6243.86|6238.05|6238.05|0
1659712500000|2022-08-05 15:15:00|6240.53|6240.53|6234.06|6234.06|6240.85|6240.85|6232.45|6232.45|0
1659712800000|2022-08-05 15:20:00|6234.56|6234.56|6229.38|6229.38|6235.63|6235.63|6228.88|6228.88|0
1659713100000|2022-08-05 15:25:00|6229.1|6229.1|6220.99|6220.99|6229.61|6229.61|6220.99|6220.99|0
1659942900000|2022-08-08 07:15:00|6283.18|6283.18|6290.56|6290.56|6290.56|6290.56|6281.25|6281.25|0
1659943200000|2022-08-08 07:20:00|6291.52|6291.52|6288.08|6288.08|6294.51|6294.51|6284.02|6284.02|0
1659943500000|2022-08-08 07:25:00|6287.76|6287.76|6292.59|6292.59|6292.59|6292.59|6286.78|6286.78|0
1659943800000|2022-08-08 07:30:00|6291.51|6291.51|6282.22|6282.22|6291.51|6291.51|6282.22|6282.22|0
1659944100000|2022-08-08 07:35:00|6282.58|6282.58|6266.24|6266.24|6282.58|6282.58|6265.89|6265.89|0
1659944400000|2022-08-08 07:40:00|6265.68|6265.68|6265.71|6265.71|6267.55|6267.55|6263.96|6263.96|0
1659944700000|2022-08-08 07:45:00|6264.56|6264.56|6272.2|6272.2|6272.2|6272.2|6264.56|6264.56|0
1659945000000|2022-08-08 07:50:00|6271.84|6271.84|6281.38|6281.38|6281.38|6281.38|6271.84|6271.84|0
1659945300000|2022-08-08 07:55:00|6280.31|6280.31|6285.66|6285.66|6286.02|6286.02|6280.05|6280.05|0
1659945600000|2022-08-08 08:00:00|6286.22|6286.22|6288.17|6288.17|6289.71|6289.71|6286.22|6286.22|0
1659945900000|2022-08-08 08:05:00|6287.82|6287.82|6282.62|6282.62|6288.41|6288.41|6282.62|6282.62|0
1659946200000|2022-08-08 08:10:00|6282.81|6282.81|6275.51|6275.51|6282.81|6282.81|6275.51|6275.51|0
1659946500000|2022-08-08 08:15:00|6275.02|6275.02|6270.08|6270.08|6275.02|6275.02|6266.9|6266.9|0
1659946800000|2022-08-08 08:20:00|6269.66|6269.66|6269.93|6269.93|6272.63|6272.63|6269.14|6269.14|0
1659947100000|2022-08-08 08:25:00|6268.93|6268.93|6277.44|6277.44|6277.44|6277.44|6267.77|6267.77|0
1659947400000|2022-08-08 08:30:00|6277.82|6277.82|6280.19|6280.19|6280.47|6280.47|6277.82|6277.82|0
1659947700000|2022-08-08 08:35:00|6279.98|6279.98|6277.08|6277.08|6282.02|6282.02|6277.08|6277.08|0
1659948000000|2022-08-08 08:40:00|6276.71|6276.71|6278.14|6278.14|6278.14|6278.14|6275.19|6275.19|0
1659948300000|2022-08-08 08:45:00|6278.9|6278.9|6281.14|6281.14|6282.8|6282.8|6278.9|6278.9|0
1659948600000|2022-08-08 08:50:00|6280.82|6280.82|6274.42|6274.42|6282.08|6282.08|6274.42|6274.42|0
1659948900000|2022-08-08 08:55:00|6274.78|6274.78|6270.49|6270.49|6274.78|6274.78|6269.94|6269.94|0
1659949200000|2022-08-08 09:00:00|6270.17|6270.17|6275.54|6275.54|6275.65|6275.65|6270.17|6270.17|0
1659949500000|2022-08-08 09:05:00|6275.92|6275.92|6281.24|6281.24|6282.97|6282.97|6275.92|6275.92|0
1659949800000|2022-08-08 09:10:00|6280.96|6280.96|6277.95|6277.95|6281.24|6281.24|6276.95|6276.95|0
1659950100000|2022-08-08 09:15:00|6277.59|6277.59|6280.4|6280.4|6280.59|6280.59|6277.59|6277.59|0
1659950400000|2022-08-08 09:20:00|6280.08|6280.08|6276.58|6276.58|6281.36|6281.36|6276.58|6276.58|0
1659950700000|2022-08-08 09:25:00|6275.62|6275.62|6279.29|6279.29|6279.29|6279.29|6275.62|6275.62|0
1659951000000|2022-08-08 09:30:00|6279.61|6279.61|6282.54|6282.54|6282.54|6282.54|6278.61|6278.61|0
1659951300000|2022-08-08 09:35:00|6282.73|6282.73|6282.89|6282.89|6283.11|6283.11|6279.45|6279.45|0
1659951600000|2022-08-08 09:40:00|6284.42|6284.42|6282.89|6282.89|6285.15|6285.15|6282.89|6282.89|0
1659951900000|2022-08-08 09:45:00|6284.43|6284.43|6287.53|6287.53|6288.82|6288.82|6284.43|6284.43|0
1659952200000|2022-08-08 09:50:00|6287.21|6287.21|6290.53|6290.53|6290.53|6290.53|6287.21|6287.21|0
1659952500000|2022-08-08 09:55:00|6290.72|6290.72|6292.53|6292.53|6292.53|6292.53|6289.94|6289.94|0
1659952800000|2022-08-08 10:00:00|6292.17|6292.17|6299.25|6299.25|6299.25|6299.25|6290.72|6290.72|0
1659953100000|2022-08-08 10:05:00|6299.44|6299.44|6303.98|6303.98|6303.98|6303.98|6299.44|6299.44|0
1659953400000|2022-08-08 10:10:00|6303.27|6303.27|6299.05|6299.05|6303.27|6303.27|6298.55|6298.55|0
1659953700000|2022-08-08 10:15:00|6299.55|6299.55|6304.9|6304.9|6306.04|6306.04|6297.95|6297.95|0
1659954000000|2022-08-08 10:20:00|6305.67|6305.67|6303.54|6303.54|6305.71|6305.71|6301.99|6301.99|0
1659954300000|2022-08-08 10:25:00|6304.84|6304.84|6303.87|6303.87|6307.78|6307.78|6303.87|6303.87|0
1659954600000|2022-08-08 10:30:00|6304.58|6304.58|6306.51|6306.51|6306.51|6306.51|6300.76|6300.76|0
1659954900000|2022-08-08 10:35:00|6306.83|6306.83|6304.8|6304.8|6307.55|6307.55|6304.8|6304.8|0
1659955200000|2022-08-08 10:40:00|6305.19|6305.19|6310.64|6310.64|6310.83|6310.83|6305.19|6305.19|0
1659955500000|2022-08-08 10:45:00|6310.08|6310.08|6314.5|6314.5|6316.54|6316.54|6309.7|6309.7|0
1659955800000|2022-08-08 10:50:00|6314.69|6314.69|6313.04|6313.04|6315.63|6315.63|6312.54|6312.54|0
1659956100000|2022-08-08 10:55:00|6313.32|6313.32|6314.12|6314.12|6314.28|6314.28|6309.82|6309.82|0
1659956400000|2022-08-08 11:00:00|6313.74|6313.74|6310.03|6310.03|6313.74|6313.74|6307.94|6307.94|0
1659956700000|2022-08-08 11:05:00|6309.65|6309.65|6312.45|6312.45|6312.51|6312.51|6309.15|6309.15|0
1659957000000|2022-08-08 11:10:00|6312.26|6312.26|6311.95|6311.95|6312.44|6312.44|6310.65|6310.65|0
1659957300000|2022-08-08 11:15:00|6311.59|6311.59|6311.2|6311.2|6311.59|6311.59|6309.69|6309.69|0
1659957600000|2022-08-08 11:20:00|6310.82|6310.82|6306.46|6306.46|6310.82|6310.82|6306.46|6306.46|0
1659957900000|2022-08-08 11:25:00|6306.11|6306.11|6307.09|6307.09|6310.29|6310.29|6306.11|6306.11|0
1659958200000|2022-08-08 11:30:00|6306.81|6306.81|6305.18|6305.18|6307.05|6307.05|6304.68|6304.68|0
1659958500000|2022-08-08 11:35:00|6304.61|6304.61|6304.22|6304.22|6304.7|6304.7|6303.06|6303.06|0
1659958800000|2022-08-08 11:40:00|6305.18|6305.18|6312.36|6312.36|6313.98|6313.98|6305.18|6305.18|0
1659959100000|2022-08-08 11:45:00|6312.75|6312.75|6312.21|6312.21|6313.57|6313.57|6311.93|6311.93|0
1659959400000|2022-08-08 11:50:00|6311.65|6311.65|6311.91|6311.91|6311.91|6311.91|6308.53|6308.53|0
1659959700000|2022-08-08 11:55:00|6311.59|6311.59|6309.89|6309.89|6311.59|6311.59|6308.12|6308.12|0
1659960000000|2022-08-08 12:00:00|6309.25|6309.25|6306.98|6306.98|6309.35|6309.35|6306.12|6306.12|0
1659960300000|2022-08-08 12:05:00|6307.36|6307.36|6308.07|6308.07|6309.9|6309.9|6306.79|6306.79|0
1659960600000|2022-08-08 12:10:00|6307.08|6307.08|6304.59|6304.59|6307.08|6307.08|6304.12|6304.12|0
1659960900000|2022-08-08 12:15:00|6305.23|6305.23|6305.63|6305.63|6307.39|6307.39|6305.23|6305.23|0
1659961200000|2022-08-08 12:20:00|6306.4|6306.4|6307.65|6307.65|6308.01|6308.01|6304.26|6304.26|0
1659961500000|2022-08-08 12:25:00|6307.84|6307.84|6314.94|6314.94|6315.23|6315.23|6307.84|6307.84|0
1659961800000|2022-08-08 12:30:00|6314.95|6314.95|6317.1|6317.1|6317.99|6317.99|6314.38|6314.38|0
1659962100000|2022-08-08 12:35:00|6317.81|6317.81|6314.52|6314.52|6320.2|6320.2|6314.52|6314.52|0
1659962400000|2022-08-08 12:40:00|6315.59|6315.59|6315.35|6315.35|6315.59|6315.59|6313.1|6313.1|0
1659962700000|2022-08-08 12:45:00|6315.54|6315.54|6315.05|6315.05|6316.18|6316.18|6312.49|6312.49|0
1659963000000|2022-08-08 12:50:00|6314.55|6314.55|6316.37|6316.37|6316.89|6316.89|6314.28|6314.28|0
1659963300000|2022-08-08 12:55:00|6316.56|6316.56|6325.01|6325.01|6325.01|6325.01|6316.2|6316.2|0
1659963600000|2022-08-08 13:00:00|6324.65|6324.65|6318.4|6318.4|6324.65|6324.65|6317.04|6317.04|0
1659963900000|2022-08-08 13:05:00|6318.9|6318.9|6314.92|6314.92|6319.39|6319.39|6313.92|6313.92|0
1659964200000|2022-08-08 13:10:00|6314.53|6314.53|6317.68|6317.68|6319|6319|6313.29|6313.29|0
1659964500000|2022-08-08 13:15:00|6317.18|6317.18|6317.35|6317.35|6317.7|6317.7|6314.66|6314.66|0
1659964800000|2022-08-08 13:20:00|6318.03|6318.03|6313.88|6313.88|6320.19|6320.19|6313.49|6313.49|0
1659965100000|2022-08-08 13:25:00|6313.24|6313.24|6312.36|6312.36|6313.24|6313.24|6309.68|6309.68|0
1659965400000|2022-08-08 13:30:00|6312.55|6312.55|6321.78|6321.78|6324.48|6324.48|6311.69|6311.69|0
1659965700000|2022-08-08 13:35:00|6322.1|6322.1|6337.85|6337.85|6338.04|6338.04|6322.1|6322.1|0
1659966000000|2022-08-08 13:40:00|6338.17|6338.17|6339.91|6339.91|6344.25|6344.25|6336.11|6336.11|0
1659966300000|2022-08-08 13:45:00|6339.53|6339.53|6340.57|6340.57|6340.57|6340.57|6334.81|6334.81|0
1659966600000|2022-08-08 13:50:00|6340.85|6340.85|6328.03|6328.03|6340.85|6340.85|6328.03|6328.03|0
1659966900000|2022-08-08 13:55:00|6328.22|6328.22|6330.52|6330.52|6330.91|6330.91|6326.82|6326.82|0
1659967200000|2022-08-08 14:00:00|6331.48|6331.48|6336|6336|6337.24|6337.24|6330.88|6330.88|0
1659967500000|2022-08-08 14:05:00|6335.5|6335.5|6329.24|6329.24|6335.5|6335.5|6327.98|6327.98|0
1659967800000|2022-08-08 14:10:00|6329.52|6329.52|6337.91|6337.91|6339.12|6339.12|6328.81|6328.81|0
1659968100000|2022-08-08 14:15:00|6337.63|6337.63|6329.54|6329.54|6337.63|6337.63|6329.04|6329.04|0
1659968400000|2022-08-08 14:20:00|6330.04|6330.04|6330.36|6330.36|6331.71|6331.71|6329.09|6329.09|0
1659968700000|2022-08-08 14:25:00|6329.59|6329.59|6335.24|6335.24|6335.24|6335.24|6329.59|6329.59|0
1659969000000|2022-08-08 14:30:00|6334.92|6334.92|6343.14|6343.14|6344.95|6344.95|6334.15|6334.15|0
1659969300000|2022-08-08 14:35:00|6343.42|6343.42|6347.21|6347.21|6347.57|6347.57|6341.97|6341.97|0
1659969600000|2022-08-08 14:40:00|6346.89|6346.89|6348.36|6348.36|6348.72|6348.72|6345.34|6345.34|0
1659969900000|2022-08-08 14:45:00|6348|6348|6338.61|6338.61|6348|6348|6336.62|6336.62|0
1659970200000|2022-08-08 14:50:00|6338.93|6338.93|6342.51|6342.51|6342.96|6342.96|6338.93|6338.93|0
1659970500000|2022-08-08 14:55:00|6342.02|6342.02|6342.23|6342.23|6344.93|6344.93|6341.87|6341.87|0
1659970800000|2022-08-08 15:00:00|6343|6343|6342.01|6342.01|6344.51|6344.51|6341.34|6341.34|0
1659971100000|2022-08-08 15:05:00|6341.69|6341.69|6341.21|6341.21|6344.71|6344.71|6339.09|6339.09|0
1659971400000|2022-08-08 15:10:00|6340.89|6340.89|6337.06|6337.06|6340.89|6340.89|6336.66|6336.66|0
1659971700000|2022-08-08 15:15:00|6336.87|6336.87|6334.48|6334.48|6336.87|6336.87|6331.97|6331.97|0
1659972000000|2022-08-08 15:20:00|6334.87|6334.87|6337.27|6337.27|6338.67|6338.67|6331.27|6331.27|0
1659972300000|2022-08-08 15:25:00|6337.59|6337.59|6337.11|6337.11|6338.85|6338.85|6335.06|6335.06|0
1660029300000|2022-08-09 07:15:00|6336.79|6336.79|6328.81|6328.81|6337.83|6337.83|6328.81|6328.81|0
1660029600000|2022-08-09 07:20:00|6329.13|6329.13|6320.95|6320.95|6329.13|6329.13|6320.01|6320.01|0
1660029900000|2022-08-09 07:25:00|6321.14|6321.14|6315.37|6315.37|6321.38|6321.38|6315.37|6315.37|0
1660030200000|2022-08-09 07:30:00|6314.37|6314.37|6325.66|6325.66|6326.65|6326.65|6314.37|6314.37|0
1660030500000|2022-08-09 07:35:00|6325.85|6325.85|6324.11|6324.11|6326.37|6326.37|6323.83|6323.83|0
1660030800000|2022-08-09 07:40:00|6324.43|6324.43|6316.09|6316.09|6325.44|6325.44|6316.09|6316.09|0
1660031100000|2022-08-09 07:45:00|6315.1|6315.1|6312.76|6312.76|6315.1|6315.1|6312.54|6312.54|0
1660031400000|2022-08-09 07:50:00|6313.26|6313.26|6305.74|6305.74|6313.97|6313.97|6305.74|6305.74|0
1660031700000|2022-08-09 07:55:00|6306.06|6306.06|6311.78|6311.78|6311.78|6311.78|6306.06|6306.06|0
1660032000000|2022-08-09 08:00:00|6312.34|6312.34|6312.35|6312.35|6313.3|6313.3|6312.34|6312.34|0
1660032300000|2022-08-09 08:05:00|6312.16|6312.16|6307.11|6307.11|6312.48|6312.48|6307.11|6307.11|0
1660032600000|2022-08-09 08:10:00|6307.75|6307.75|6313.32|6313.32|6313.32|6313.32|6307.39|6307.39|0
1660032900000|2022-08-09 08:15:00|6314.47|6314.47|6313.96|6313.96|6314.79|6314.79|6312.87|6312.87|0
1660033200000|2022-08-09 08:20:00|6314.24|6314.24|6316.43|6316.43|6316.43|6316.43|6313.78|6313.78|0
1660033500000|2022-08-09 08:25:00|6316.08|6316.08|6316.58|6316.58|6317.01|6317.01|6314.79|6314.79|0
1660033800000|2022-08-09 08:30:00|6316.3|6316.3|6313.8|6313.8|6316.36|6316.36|6313.8|6313.8|0
1660034100000|2022-08-09 08:35:00|6313.61|6313.61|6309.87|6309.87|6313.61|6313.61|6308.98|6308.98|0
1660034400000|2022-08-09 08:40:00|6309.68|6309.68|6305.74|6305.74|6310.74|6310.74|6305.74|6305.74|0
1660034700000|2022-08-09 08:45:00|6305.55|6305.55|6304.35|6304.35|6306.8|6306.8|6303.67|6303.67|0
1660035000000|2022-08-09 08:50:00|6303.58|6303.58|6299.38|6299.38|6303.58|6303.58|6298.84|6298.84|0
1660035300000|2022-08-09 08:55:00|6299.56|6299.56|6306.34|6306.34|6306.34|6306.34|6299.18|6299.18|0
1660035600000|2022-08-09 09:00:00|6306.02|6306.02|6305.74|6305.74|6306.79|6306.79|6304.43|6304.43|0
1660035900000|2022-08-09 09:05:00|6304.66|6304.66|6303.17|6303.17|6306.74|6306.74|6303.17|6303.17|0
1660036200000|2022-08-09 09:10:00|6303.55|6303.55|6299.57|6299.57|6303.55|6303.55|6299.57|6299.57|0
1660036500000|2022-08-09 09:15:00|6300.21|6300.21|6305.58|6305.58|6306.76|6306.76|6300.21|6300.21|0
1660036800000|2022-08-09 09:20:00|6306.08|6306.08|6300.09|6300.09|6306.85|6306.85|6299.5|6299.5|0
1660037100000|2022-08-09 09:25:00|6300.28|6300.28|6295.96|6295.96|6300.28|6300.28|6295.77|6295.77|0
1660037400000|2022-08-09 09:30:00|6295.58|6295.58|6292.69|6292.69|6297.09|6297.09|6291.74|6291.74|0
1660037700000|2022-08-09 09:35:00|6294.93|6294.93|6298.91|6298.91|6300.32|6300.32|6294.93|6294.93|0
1660038000000|2022-08-09 09:40:00|6298.72|6298.72|6298.15|6298.15|6299.26|6299.26|6297.49|6297.49|0
1660038300000|2022-08-09 09:45:00|6297.16|6297.16|6300.13|6300.13|6301.26|6301.26|6295.35|6295.35|0
1660038600000|2022-08-09 09:50:00|6300.45|6300.45|6295.09|6295.09|6300.45|6300.45|6294.82|6294.82|0
1660038900000|2022-08-09 09:55:00|6294.73|6294.73|6294.81|6294.81|6296.61|6296.61|6294.28|6294.28|0
1660039200000|2022-08-09 10:00:00|6295|6295|6295.59|6295.59|6297.89|6297.89|6295|6295|0
1660039500000|2022-08-09 10:05:00|6295.91|6295.91|6293.3|6293.3|6297.37|6297.37|6293.3|6293.3|0
1660039800000|2022-08-09 10:10:00|6293.02|6293.02|6284.78|6284.78|6293.02|6293.02|6284.72|6284.72|0
1660040100000|2022-08-09 10:15:00|6285.1|6285.1|6271.49|6271.49|6285.1|6285.1|6271.13|6271.13|0
1660040400000|2022-08-09 10:20:00|6272.2|6272.2|6265|6265|6272.2|6272.2|6264.22|6264.22|0
1660040700000|2022-08-09 10:25:00|6265.36|6265.36|6270.01|6270.01|6270.37|6270.37|6262.75|6262.75|0
1660041000000|2022-08-09 10:30:00|6269.63|6269.63|6266.22|6266.22|6269.63|6269.63|6266.22|6266.22|0
1660041300000|2022-08-09 10:35:00|6266.61|6266.61|6265.17|6265.17|6267|6267|6263.95|6263.95|0
1660041600000|2022-08-09 10:40:00|6265.89|6265.89|6264.25|6264.25|6266.16|6266.16|6264.25|6264.25|0
1660041900000|2022-08-09 10:45:00|6264.44|6264.44|6264.6|6264.6|6264.75|6264.75|6262.7|6262.7|0
1660042200000|2022-08-09 10:50:00|6264.79|6264.79|6269.9|6269.9|6269.9|6269.9|6264.48|6264.48|0
1660042500000|2022-08-09 10:55:00|6269.4|6269.4|6272.33|6272.33|6272.33|6272.33|6267.61|6267.61|0
1660042800000|2022-08-09 11:00:00|6273.48|6273.48|6279.63|6279.63|6279.82|6279.82|6273.48|6273.48|0
1660043100000|2022-08-09 11:05:00|6279.03|6279.03|6277.1|6277.1|6279.34|6279.34|6276.91|6276.91|0
1660043400000|2022-08-09 11:10:00|6276.72|6276.72|6280.92|6280.92|6280.92|6280.92|6276.4|6276.4|0
1660043700000|2022-08-09 11:15:00|6280.57|6280.57|6278.93|6278.93|6280.57|6280.57|6278.93|6278.93|0
1660044000000|2022-08-09 11:20:00|6279.92|6279.92|6278.48|6278.48|6280.94|6280.94|6277.83|6277.83|0
1660044300000|2022-08-09 11:25:00|6278.1|6278.1|6274.49|6274.49|6278.1|6278.1|6274.43|6274.43|0
1660044600000|2022-08-09 11:30:00|6274.11|6274.11|6273.14|6273.14|6274.29|6274.29|6271.71|6271.71|0
1660044900000|2022-08-09 11:35:00|6273.5|6273.5|6270.67|6270.67|6273.99|6273.99|6269.32|6269.32|0
1660045200000|2022-08-09 11:40:00|6270.35|6270.35|6254.42|6254.42|6270.35|6270.35|6254.42|6254.42|0
1660045500000|2022-08-09 11:45:00|6254.8|6254.8|6252.99|6252.99|6255.9|6255.9|6251.35|6251.35|0
1660045800000|2022-08-09 11:50:00|6253.35|6253.35|6254.51|6254.51|6255.3|6255.3|6251.71|6251.71|0
1660046100000|2022-08-09 11:55:00|6254.15|6254.15|6252.25|6252.25|6254.15|6254.15|6249.63|6249.63|0
1660046400000|2022-08-09 12:00:00|6251.48|6251.48|6250.55|6250.55|6251.48|6251.48|6245.48|6245.48|0
1660046700000|2022-08-09 12:05:00|6250.17|6250.17|6249.1|6249.1|6251.13|6251.13|6248.48|6248.48|0
1660047000000|2022-08-09 12:10:00|6248.78|6248.78|6244.61|6244.61|6248.78|6248.78|6242.21|6242.21|0
1660047300000|2022-08-09 12:15:00|6244.22|6244.22|6244.96|6244.96|6245.38|6245.38|6243.48|6243.48|0
1660047600000|2022-08-09 12:20:00|6245.14|6245.14|6251.66|6251.66|6251.66|6251.66|6245.14|6245.14|0
1660047900000|2022-08-09 12:25:00|6251.94|6251.94|6251.23|6251.23|6252.58|6252.58|6250.25|6250.25|0
1660048200000|2022-08-09 12:30:00|6250.95|6250.95|6252.53|6252.53|6252.98|6252.98|6249.25|6249.25|0
1660048500000|2022-08-09 12:35:00|6253.81|6253.81|6253.85|6253.85|6256.25|6256.25|6253.71|6253.71|0
1660048800000|2022-08-09 12:40:00|6253.49|6253.49|6253.11|6253.11|6254.06|6254.06|6252.49|6252.49|0
1660049100000|2022-08-09 12:45:00|6252.72|6252.72|6252.63|6252.63|6253.53|6253.53|6251.34|6251.34|0
1660049400000|2022-08-09 12:50:00|6252.99|6252.99|6253.45|6253.45|6255.41|6255.41|6251.82|6251.82|0
1660049700000|2022-08-09 12:55:00|6254.16|6254.16|6252.16|6252.16|6254.16|6254.16|6252.16|6252.16|0
1660050000000|2022-08-09 13:00:00|6252.35|6252.35|6254.61|6254.61|6254.61|6254.61|6251.86|6251.86|0
1660050300000|2022-08-09 13:05:00|6255.11|6255.11|6253.6|6253.6|6256.57|6256.57|6252.71|6252.71|0
1660050600000|2022-08-09 13:10:00|6253.88|6253.88|6252.86|6252.86|6255.4|6255.4|6252.86|6252.86|0
1660050900000|2022-08-09 13:15:00|6252.36|6252.36|6253.36|6253.36|6254.08|6254.08|6251.87|6251.87|0
1660051200000|2022-08-09 13:20:00|6252.64|6252.64|6258.15|6258.15|6258.15|6258.15|6252.64|6252.64|0
1660051500000|2022-08-09 13:25:00|6257.77|6257.77|6257.69|6257.69|6258.1|6258.1|6255.28|6255.28|0
1660051800000|2022-08-09 13:30:00|6257.19|6257.19|6258.86|6258.86|6261.01|6261.01|6253.42|6253.42|0
1660052100000|2022-08-09 13:35:00|6259.14|6259.14|6262.45|6262.45|6266.51|6266.51|6259.14|6259.14|0
1660052400000|2022-08-09 13:40:00|6262.83|6262.83|6267.53|6267.53|6270.83|6270.83|6262.83|6262.83|0
1660052700000|2022-08-09 13:45:00|6268.13|6268.13|6258.79|6258.79|6270.58|6270.58|6257.49|6257.49|0
1660053000000|2022-08-09 13:50:00|6258.98|6258.98|6246.06|6246.06|6261.08|6261.08|6245.29|6245.29|0
1660053300000|2022-08-09 13:55:00|6245.7|6245.7|6250.01|6250.01|6250.2|6250.2|6240.84|6240.84|0
1660053600000|2022-08-09 14:00:00|6249.62|6249.62|6249.95|6249.95|6249.98|6249.98|6244.7|6244.7|0
1660053900000|2022-08-09 14:05:00|6249.45|6249.45|6248.28|6248.28|6249.77|6249.77|6245.61|6245.61|0
1660054200000|2022-08-09 14:10:00|6247.96|6247.96|6251.99|6251.99|6254.5|6254.5|6247.96|6247.96|0
1660054500000|2022-08-09 14:15:00|6251.5|6251.5|6258.98|6258.98|6258.98|6258.98|6249.34|6249.34|0
1660054800000|2022-08-09 14:20:00|6259.36|6259.36|6260.51|6260.51|6265.01|6265.01|6259.36|6259.36|0
1660055100000|2022-08-09 14:25:00|6260.12|6260.12|6257.59|6257.59|6262.85|6262.85|6257.04|6257.04|0
1660055400000|2022-08-09 14:30:00|6257.97|6257.97|6261.82|6261.82|6261.82|6261.82|6257.45|6257.45|0
1660055700000|2022-08-09 14:35:00|6261.11|6261.11|6260|6260|6262.21|6262.21|6259.24|6259.24|0
1660056000000|2022-08-09 14:40:00|6259.68|6259.68|6258.36|6258.36|6260.62|6260.62|6258.3|6258.3|0
1660056300000|2022-08-09 14:45:00|6258.17|6258.17|6260.3|6260.3|6260.3|6260.3|6252.19|6252.19|0
1660056600000|2022-08-09 14:50:00|6260.58|6260.58|6255.86|6255.86|6260.6|6260.6|6255.58|6255.58|0
1660056900000|2022-08-09 14:55:00|6256.18|6256.18|6251.54|6251.54|6256.5|6256.5|6251.54|6251.54|0
1660057200000|2022-08-09 15:00:00|6250.9|6250.9|6249.57|6249.57|6251.59|6251.59|6245.79|6245.79|0
1660057500000|2022-08-09 15:05:00|6249.96|6249.96|6256.25|6256.25|6256.25|6256.25|6249.2|6249.2|0
1660057800000|2022-08-09 15:10:00|6255.89|6255.89|6261.61|6261.61|6261.75|6261.75|6255.89|6255.89|0
1660058100000|2022-08-09 15:15:00|6261.89|6261.89|6269.6|6269.6|6269.6|6269.6|6261.75|6261.75|0
1660058400000|2022-08-09 15:20:00|6269.22|6269.22|6267.37|6267.37|6271.04|6271.04|6266.28|6266.28|0
1660058700000|2022-08-09 15:25:00|6267.73|6267.73|6258.33|6258.33|6269.13|6269.13|6257.84|6257.84|0
1660115700000|2022-08-10 07:15:00|6248.19|6248.19|6247.44|6247.44|6249.07|6249.07|6242.03|6242.03|0
1660116000000|2022-08-10 07:20:00|6248.97|6248.97|6265.05|6265.05|6265.05|6265.05|6248.2|6248.2|0
1660116300000|2022-08-10 07:25:00|6265.33|6265.33|6273.85|6273.85|6273.85|6273.85|6264.14|6264.14|0
1660116600000|2022-08-10 07:30:00|6273.57|6273.57|6268.12|6268.12|6273.57|6273.57|6267.05|6267.05|0
1660116900000|2022-08-10 07:35:00|6268.48|6268.48|6262.93|6262.93|6272.74|6272.74|6262.93|6262.93|0
1660117200000|2022-08-10 07:40:00|6262.16|6262.16|6265.37|6265.37|6268.74|6268.74|6262.16|6262.16|0
1660117500000|2022-08-10 07:45:00|6266.33|6266.33|6281.52|6281.52|6281.52|6281.52|6266.33|6266.33|0
1660117800000|2022-08-10 07:50:00|6281.8|6281.8|6291.01|6291.01|6291.01|6291.01|6281.44|6281.44|0
1660118100000|2022-08-10 07:55:00|6292.5|6292.5|6300.52|6300.52|6300.52|6300.52|6291.21|6291.21|0
1660118400000|2022-08-10 08:00:00|6300.88|6300.88|6299.87|6299.87|6305.37|6305.37|6299.44|6299.44|0
1660118700000|2022-08-10 08:05:00|6300.23|6300.23|6306.25|6306.25|6306.25|6306.25|6300.19|6300.19|0
1660119000000|2022-08-10 08:10:00|6306.53|6306.53|6309.97|6309.97|6310.92|6310.92|6306.53|6306.53|0
1660119300000|2022-08-10 08:15:00|6309.58|6309.58|6306.41|6306.41|6310.66|6310.66|6304.2|6304.2|0
1660119600000|2022-08-10 08:20:00|6306.77|6306.77|6308.53|6308.53|6308.93|6308.93|6305.09|6305.09|0
1660119900000|2022-08-10 08:25:00|6308.18|6308.18|6312.56|6312.56|6313.55|6313.55|6307.38|6307.38|0
1660120200000|2022-08-10 08:30:00|6312.06|6312.06|6314.04|6314.04|6315.33|6315.33|6312.06|6312.06|0
1660120500000|2022-08-10 08:35:00|6315.11|6315.11|6319.66|6319.66|6321.18|6321.18|6315.11|6315.11|0
1660120800000|2022-08-10 08:40:00|6320.04|6320.04|6329.12|6329.12|6330.03|6330.03|6320.04|6320.04|0
1660121100000|2022-08-10 08:45:00|6329.48|6329.48|6325.53|6325.53|6329.48|6329.48|6325.53|6325.53|0
1660121400000|2022-08-10 08:50:00|6326.49|6326.49|6329.66|6329.66|6329.66|6329.66|6325.53|6325.53|0
1660121700000|2022-08-10 08:55:00|6330.73|6330.73|6328.76|6328.76|6332.52|6332.52|6328.76|6328.76|0
1660122000000|2022-08-10 09:00:00|6329.14|6329.14|6337.82|6337.82|6337.82|6337.82|6327.57|6327.57|0
1660122300000|2022-08-10 09:05:00|6336.74|6336.74|6335.29|6335.29|6336.74|6336.74|6333.1|6333.1|0
1660122600000|2022-08-10 09:10:00|6335.48|6335.48|6343.46|6343.46|6344.1|6344.1|6335.48|6335.48|0
1660122900000|2022-08-10 09:15:00|6343.14|6343.14|6342.5|6342.5|6345.02|6345.02|6342.41|6342.41|0
1660123200000|2022-08-10 09:20:00|6343.27|6343.27|6338.67|6338.67|6343.27|6343.27|6338.67|6338.67|0
1660123500000|2022-08-10 09:25:00|6338.29|6338.29|6338.36|6338.36|6338.72|6338.72|6337.64|6337.64|0
1660123800000|2022-08-10 09:30:00|6337.72|6337.72|6335.48|6335.48|6338.08|6338.08|6334.38|6334.38|0
1660124100000|2022-08-10 09:35:00|6334.84|6334.84|6333.2|6333.2|6334.84|6334.84|6333.2|6333.2|0
1660124400000|2022-08-10 09:40:00|6332.89|6332.89|6335.8|6335.8|6336.75|6336.75|6332.89|6332.89|0
1660124700000|2022-08-10 09:45:00|6335.48|6335.48|6335.44|6335.44|6336.12|6336.12|6333.97|6333.97|0
1660125000000|2022-08-10 09:50:00|6335.06|6335.06|6337.99|6337.99|6338.7|6338.7|6332.16|6332.16|0
1660125300000|2022-08-10 09:55:00|6338.7|6338.7|6350.03|6350.03|6350.03|6350.03|6338.7|6338.7|0
1660125600000|2022-08-10 10:00:00|6349.71|6349.71|6349.39|6349.39|6351.89|6351.89|6347.66|6347.66|0
1660125900000|2022-08-10 10:05:00|6349.67|6349.67|6351.49|6351.49|6352.13|6352.13|6349.67|6349.67|0
1660126200000|2022-08-10 10:10:00|6351.13|6351.13|6344.67|6344.67|6351.13|6351.13|6344.33|6344.33|0
1660126500000|2022-08-10 10:15:00|6343.51|6343.51|6342.39|6342.39|6343.51|6343.51|6341.17|6341.17|0
1660126800000|2022-08-10 10:20:00|6341.83|6341.83|6345.14|6345.14|6345.14|6345.14|6340.97|6340.97|0
1660127100000|2022-08-10 10:25:00|6345.78|6345.78|6345.91|6345.91|6348.75|6348.75|6345.78|6345.78|0
1660127400000|2022-08-10 10:30:00|6346.26|6346.26|6345.61|6345.61|6346.26|6346.26|6344.72|6344.72|0
1660127700000|2022-08-10 10:35:00|6344.61|6344.61|6344.08|6344.08|6346.61|6346.61|6344.08|6344.08|0
1660128000000|2022-08-10 10:40:00|6343.31|6343.31|6336.97|6336.97|6343.31|6343.31|6336.97|6336.97|0
1660128300000|2022-08-10 10:45:00|6337.35|6337.35|6336.45|6336.45|6337.35|6337.35|6333.77|6333.77|0
1660128600000|2022-08-10 10:50:00|6336.73|6336.73|6341.2|6341.2|6342.29|6342.29|6335.77|6335.77|0
1660128900000|2022-08-10 10:55:00|6341.56|6341.56|6343.02|6343.02|6344.39|6344.39|6341.56|6341.56|0
1660129200000|2022-08-10 11:00:00|6343.74|6343.74|6340.74|6340.74|6343.74|6343.74|6337.81|6337.81|0
1660129500000|2022-08-10 11:05:00|6341.24|6341.24|6340.28|6340.28|6342.12|6342.12|6339.84|6339.84|0
1660129800000|2022-08-10 11:10:00|6339.64|6339.64|6339.63|6339.63|6339.99|6339.99|6338.55|6338.55|0
1660130100000|2022-08-10 11:15:00|6340.13|6340.13|6341.22|6341.22|6341.5|6341.5|6339.36|6339.36|0
1660130400000|2022-08-10 11:20:00|6341.5|6341.5|6346.08|6346.08|6346.08|6346.08|6341.5|6341.5|0
1660130700000|2022-08-10 11:25:00|6345.89|6345.89|6344.14|6344.14|6345.89|6345.89|6343.97|6343.97|0
1660131000000|2022-08-10 11:30:00|6344.33|6344.33|6347.44|6347.44|6347.44|6347.44|6342.38|6342.38|0
1660131300000|2022-08-10 11:35:00|6347.08|6347.08|6348.22|6348.22|6350.56|6350.56|6346.31|6346.31|0
1660131600000|2022-08-10 11:40:00|6347.86|6347.86|6348.18|6348.18|6348.37|6348.37|6346.45|6346.45|0
1660131900000|2022-08-10 11:45:00|6347.77|6347.77|6349.89|6349.89|6349.89|6349.89|6347.77|6347.77|0
1660132200000|2022-08-10 11:50:00|6350.08|6350.08|6349.2|6349.2|6350.08|6350.08|6346.9|6346.9|0
1660132500000|2022-08-10 11:55:00|6348.92|6348.92|6348.61|6348.61|6352.66|6352.66|6348.28|6348.28|0
1660132800000|2022-08-10 12:00:00|6348.29|6348.29|6353.62|6353.62|6353.62|6353.62|6348.29|6348.29|0
1660133100000|2022-08-10 12:05:00|6354|6354|6357.84|6357.84|6359.14|6359.14|6353.36|6353.36|0
1660133400000|2022-08-10 12:10:00|6356.56|6356.56|6353.06|6353.06|6356.56|6356.56|6353.06|6353.06|0
1660133700000|2022-08-10 12:15:00|6352.69|6352.69|6354.17|6354.17|6354.4|6354.4|6351.18|6351.18|0
1660134000000|2022-08-10 12:20:00|6353.85|6353.85|6353.98|6353.98|6355.47|6355.47|6352.22|6352.22|0
1660134300000|2022-08-10 12:25:00|6353.48|6353.48|6359.58|6359.58|6365.65|6365.65|6352.92|6352.92|0
1660134600000|2022-08-10 12:30:00|6360.72|6360.72|6386.45|6386.45|6398.67|6398.67|6360.72|6360.72|0
1660134900000|2022-08-10 12:35:00|6386.94|6386.94|6384.06|6384.06|6388.69|6388.69|6382.39|6382.39|0
1660135200000|2022-08-10 12:40:00|6384.38|6384.38|6390.49|6390.49|6390.71|6390.71|6382.92|6382.92|0
1660135500000|2022-08-10 12:45:00|6390|6390|6402.89|6402.89|6403.73|6403.73|6389|6389|0
1660135800000|2022-08-10 12:50:00|6403.08|6403.08|6407.2|6407.2|6408.4|6408.4|6403.08|6403.08|0
1660136100000|2022-08-10 12:55:00|6408.16|6408.16|6404.04|6404.04|6409.46|6409.46|6403.77|6403.77|0
1660136400000|2022-08-10 13:00:00|6403.05|6403.05|6393.96|6393.96|6404.2|6404.2|6393.96|6393.96|0
1660136700000|2022-08-10 13:05:00|6393.68|6393.68|6396.31|6396.31|6396.31|6396.31|6392.27|6392.27|0
1660137000000|2022-08-10 13:10:00|6396.95|6396.95|6398.12|6398.12|6402.17|6402.17|6396.24|6396.24|0
1660137300000|2022-08-10 13:15:00|6398.83|6398.83|6398.8|6398.8|6399.66|6399.66|6397.49|6397.49|0
1660137600000|2022-08-10 13:20:00|6398.3|6398.3|6406.19|6406.19|6406.69|6406.69|6394.53|6394.53|0
1660137900000|2022-08-10 13:25:00|6407.03|6407.03|6414.3|6414.3|6417.16|6417.16|6406.64|6406.64|0
1660138200000|2022-08-10 13:30:00|6414.8|6414.8|6411.43|6411.43|6419.02|6419.02|6409.85|6409.85|0
1660138500000|2022-08-10 13:35:00|6412.2|6412.2|6411.52|6411.52|6416.1|6416.1|6410.38|6410.38|0
1660138800000|2022-08-10 13:40:00|6411.17|6411.17|6423.35|6423.35|6424.13|6424.13|6408.89|6408.89|0
1660139100000|2022-08-10 13:45:00|6425.28|6425.28|6429.99|6429.99|6430.48|6430.48|6424.55|6424.55|0
1660139400000|2022-08-10 13:50:00|6430.49|6430.49|6425.41|6425.41|6433.45|6433.45|6425.41|6425.41|0
1660139700000|2022-08-10 13:55:00|6425.69|6425.69|6426.8|6426.8|6429.39|6429.39|6424.09|6424.09|0
1660140000000|2022-08-10 14:00:00|6427.44|6427.44|6442.48|6442.48|6442.55|6442.55|6427.44|6427.44|0
1660140300000|2022-08-10 14:05:00|6442.76|6442.76|6449.61|6449.61|6452.4|6452.4|6440.85|6440.85|0
1660140600000|2022-08-10 14:10:00|6450.11|6450.11|6447.85|6447.85|6455.33|6455.33|6447.85|6447.85|0
1660140900000|2022-08-10 14:15:00|6447.47|6447.47|6444.39|6444.39|6451.17|6451.17|6444.39|6444.39|0
1660141200000|2022-08-10 14:20:00|6443.82|6443.82|6445.91|6445.91|6446.3|6446.3|6438.09|6438.09|0
1660141500000|2022-08-10 14:25:00|6447.19|6447.19|6447.21|6447.21|6449.29|6449.29|6446.22|6446.22|0
1660141800000|2022-08-10 14:30:00|6447.71|6447.71|6456.15|6456.15|6456.15|6456.15|6443.82|6443.82|0
1660142100000|2022-08-10 14:35:00|6456.34|6456.34|6444.81|6444.81|6456.98|6456.98|6444.81|6444.81|0
1660142400000|2022-08-10 14:40:00|6445.52|6445.52|6448.71|6448.71|6450.44|6450.44|6444.34|6444.34|0
1660142700000|2022-08-10 14:45:00|6448.33|6448.33|6440.25|6440.25|6449.37|6449.37|6440.25|6440.25|0
1660143000000|2022-08-10 14:50:00|6440.89|6440.89|6441.81|6441.81|6445.2|6445.2|6440.25|6440.25|0
1660143300000|2022-08-10 14:55:00|6442.3|6442.3|6443.56|6443.56|6445.08|6445.08|6440.23|6440.23|0
1660143600000|2022-08-10 15:00:00|6443.75|6443.75|6452.01|6452.01|6452.39|6452.39|6443.37|6443.37|0
1660143900000|2022-08-10 15:05:00|6451.51|6451.51|6446.38|6446.38|6453.35|6453.35|6446.38|6446.38|0
1660144200000|2022-08-10 15:10:00|6446.06|6446.06|6442.86|6442.86|6446.06|6446.06|6439.95|6439.95|0
1660144500000|2022-08-10 15:15:00|6442.58|6442.58|6447.9|6447.9|6447.9|6447.9|6442.58|6442.58|0
1660144800000|2022-08-10 15:20:00|6449.39|6449.39|6459.97|6459.97|6461.41|6461.41|6449.39|6449.39|0
1660145100000|2022-08-10 15:25:00|6460.32|6460.32|6457.58|6457.58|6460.6|6460.6|6456.43|6456.43|0
1660202100000|2022-08-11 07:15:00|6473.69|6473.69|6465.43|6465.43|6476.88|6476.88|6464.57|6464.57|0
1660202400000|2022-08-11 07:20:00|6461.58|6461.58|6464.14|6464.14|6464.14|6464.14|6461.19|6461.19|0
1660202700000|2022-08-11 07:25:00|6462.86|6462.86|6441.23|6441.23|6462.86|6462.86|6441.23|6441.23|0
1660203000000|2022-08-11 07:30:00|6440.85|6440.85|6452.82|6452.82|6452.82|6452.82|6440.85|6440.85|0
1660203300000|2022-08-11 07:35:00|6454.33|6454.33|6460.67|6460.67|6460.95|6460.95|6453.95|6453.95|0
1660203600000|2022-08-11 07:40:00|6460.31|6460.31|6460.94|6460.94|6460.94|6460.94|6458.13|6458.13|0
1660203900000|2022-08-11 07:45:00|6461.71|6461.71|6457.15|6457.15|6463.2|6463.2|6455.47|6455.47|0
1660204200000|2022-08-11 07:50:00|6458.15|6458.15|6449.59|6449.59|6458.15|6458.15|6448.69|6448.69|0
1660204500000|2022-08-11 07:55:00|6449.38|6449.38|6449.3|6449.3|6454.78|6454.78|6448.98|6448.98|0
1660204800000|2022-08-11 08:00:00|6448.74|6448.74|6438.47|6438.47|6448.74|6448.74|6436.51|6436.51|0
1660205100000|2022-08-11 08:05:00|6437.63|6437.63|6429.1|6429.1|6437.63|6437.63|6428.82|6428.82|0
1660205400000|2022-08-11 08:10:00|6429.46|6429.46|6428.43|6428.43|6431.55|6431.55|6427.35|6427.35|0
1660205700000|2022-08-11 08:15:00|6428.07|6428.07|6437.61|6437.61|6437.61|6437.61|6428.07|6428.07|0
1660206000000|2022-08-11 08:20:00|6436.46|6436.46|6432.58|6432.58|6436.46|6436.46|6430.71|6430.71|0
1660206300000|2022-08-11 08:25:00|6432.08|6432.08|6424.57|6424.57|6432.08|6432.08|6424.46|6424.46|0
1660206600000|2022-08-11 08:30:00|6424.29|6424.29|6433.79|6433.79|6434.35|6434.35|6422.61|6422.61|0
1660206900000|2022-08-11 08:35:00|6434.5|6434.5|6440.54|6440.54|6441.94|6441.94|6434.5|6434.5|0
1660207200000|2022-08-11 08:40:00|6441.31|6441.31|6440.99|6440.99|6444.1|6444.1|6440.99|6440.99|0
1660207500000|2022-08-11 08:45:00|6440.67|6440.67|6436.83|6436.83|6441.38|6441.38|6436.83|6436.83|0
1660207800000|2022-08-11 08:50:00|6436.33|6436.33|6433.73|6433.73|6436.33|6436.33|6428.38|6428.38|0
1660208100000|2022-08-11 08:55:00|6434.49|6434.49|6443.19|6443.19|6443.41|6443.41|6434.49|6434.49|0
1660208400000|2022-08-11 09:00:00|6444.27|6444.27|6442.53|6442.53|6445.29|6445.29|6441.69|6441.69|0
1660208700000|2022-08-11 09:05:00|6442.85|6442.85|6439.02|6439.02|6444.59|6444.59|6437.99|6437.99|0
1660209000000|2022-08-11 09:10:00|6439.34|6439.34|6440.32|6440.32|6441.38|6441.38|6439.34|6439.34|0
1660209300000|2022-08-11 09:15:00|6440.04|6440.04|6439.57|6439.57|6442.03|6442.03|6439.23|6439.23|0
1660209600000|2022-08-11 09:20:00|6439.25|6439.25|6442.77|6442.77|6442.77|6442.77|6438.79|6438.79|0
1660209900000|2022-08-11 09:25:00|6442.06|6442.06|6445.43|6445.43|6445.81|6445.81|6442.06|6442.06|0
1660210200000|2022-08-11 09:30:00|6446.43|6446.43|6450.38|6450.38|6450.38|6450.38|6446.39|6446.39|0
1660210500000|2022-08-11 09:35:00|6450.74|6450.74|6444.95|6444.95|6451.67|6451.67|6444.95|6444.95|0
1660210800000|2022-08-11 09:40:00|6445.23|6445.23|6448.83|6448.83|6448.83|6448.83|6443.93|6443.93|0
1660211100000|2022-08-11 09:45:00|6449.83|6449.83|6455|6455|6455.14|6455.14|6449.27|6449.27|0
1660211400000|2022-08-11 09:50:00|6455.19|6455.19|6456.55|6456.55|6459.48|6459.48|6455.19|6455.19|0
1660211700000|2022-08-11 09:55:00|6456.91|6456.91|6453.99|6453.99|6457.98|6457.98|6453.99|6453.99|0
1660212000000|2022-08-11 10:00:00|6454.71|6454.71|6450.83|6450.83|6454.71|6454.71|6449.92|6449.92|0
1660212300000|2022-08-11 10:05:00|6450.52|6450.52|6439.44|6439.44|6450.67|6450.67|6439.44|6439.44|0
1660212600000|2022-08-11 10:10:00|6439.93|6439.93|6443.87|6443.87|6443.88|6443.88|6439.58|6439.58|0
1660212900000|2022-08-11 10:15:00|6444.26|6444.26|6440.27|6440.27|6444.26|6444.26|6440.27|6440.27|0
1660213200000|2022-08-11 10:20:00|6440.91|6440.91|6444.11|6444.11|6445.39|6445.39|6440.42|6440.42|0
1660213500000|2022-08-11 10:25:00|6443.72|6443.72|6448.93|6448.93|6448.93|6448.93|6443.26|6443.26|0
1660213800000|2022-08-11 10:30:00|6449.43|6449.43|6455.21|6455.21|6456.1|6456.1|6449.43|6449.43|0
1660214100000|2022-08-11 10:35:00|6454.21|6454.21|6455.31|6455.31|6457.3|6457.3|6452.37|6452.37|0
1660214400000|2022-08-11 10:40:00|6455.5|6455.5|6456.4|6456.4|6457.43|6457.43|6455.05|6455.05|0
1660214700000|2022-08-11 10:45:00|6456.12|6456.12|6456.75|6456.75|6456.75|6456.75|6453.88|6453.88|0
1660215000000|2022-08-11 10:50:00|6457.07|6457.07|6457.63|6457.63|6457.99|6457.99|6454.4|6454.4|0
1660215300000|2022-08-11 10:55:00|6458.02|6458.02|6461.32|6461.32|6464.41|6464.41|6456.79|6456.79|0
1660215600000|2022-08-11 11:00:00|6459.98|6459.98|6456.76|6456.76|6461.25|6461.25|6456.76|6456.76|0
1660215900000|2022-08-11 11:05:00|6456.4|6456.4|6457.62|6457.62|6459.05|6459.05|6456.4|6456.4|0
1660216200000|2022-08-11 11:10:00|6457.9|6457.9|6449.84|6449.84|6458.54|6458.54|6449.45|6449.45|0
1660216500000|2022-08-11 11:15:00|6450.16|6450.16|6454.23|6454.23|6454.27|6454.27|6450.16|6450.16|0
1660216800000|2022-08-11 11:20:00|6454.61|6454.61|6452.86|6452.86|6455.76|6455.76|6452.8|6452.8|0
1660217100000|2022-08-11 11:25:00|6453.21|6453.21|6453.61|6453.61|6454.55|6454.55|6453.21|6453.21|0
1660217400000|2022-08-11 11:30:00|6453.29|6453.29|6452.01|6452.01|6453.29|6453.29|6450.96|6450.96|0
1660217700000|2022-08-11 11:35:00|6451.82|6451.82|6451.98|6451.98|6452.18|6452.18|6449.96|6449.96|0
1660218000000|2022-08-11 11:40:00|6452.17|6452.17|6448.06|6448.06|6452.17|6452.17|6448.06|6448.06|0
1660218300000|2022-08-11 11:45:00|6447.7|6447.7|6446.04|6446.04|6450.51|6450.51|6445.68|6445.68|0
1660218600000|2022-08-11 11:50:00|6445.68|6445.68|6445.45|6445.45|6445.83|6445.83|6444.06|6444.06|0
1660218900000|2022-08-11 11:55:00|6445.83|6445.83|6447.21|6447.21|6447.21|6447.21|6444.5|6444.5|0
1660219200000|2022-08-11 12:00:00|6447.4|6447.4|6447.74|6447.74|6447.74|6447.74|6446.02|6446.02|0
1660219500000|2022-08-11 12:05:00|6448.12|6448.12|6447.77|6447.77|6448.12|6448.12|6446.51|6446.51|0
1660219800000|2022-08-11 12:10:00|6448.73|6448.73|6459|6459|6459|6459|6448.73|6448.73|0
1660220100000|2022-08-11 12:15:00|6458.61|6458.61|6460.61|6460.61|6461.53|6461.53|6458.61|6458.61|0
1660220400000|2022-08-11 12:20:00|6461.11|6461.11|6459.4|6459.4|6464.02|6464.02|6459.4|6459.4|0
1660220700000|2022-08-11 12:25:00|6459.04|6459.04|6466.46|6466.46|6466.46|6466.46|6458.04|6458.04|0
1660221000000|2022-08-11 12:30:00|6466.36|6466.36|6462|6462|6475.08|6475.08|6461.84|6461.84|0
1660221300000|2022-08-11 12:35:00|6462.36|6462.36|6467.05|6467.05|6471.06|6471.06|6461.3|6461.3|0
1660221600000|2022-08-11 12:40:00|6467.01|6467.01|6462.95|6462.95|6467.01|6467.01|6462.95|6462.95|0
1660221900000|2022-08-11 12:45:00|6462.45|6462.45|6463.49|6463.49|6463.49|6463.49|6459.36|6459.36|0
1660222200000|2022-08-11 12:50:00|6463.99|6463.99|6459.06|6459.06|6464.13|6464.13|6459.06|6459.06|0
1660222500000|2022-08-11 12:55:00|6458.34|6458.34|6459.41|6459.41|6462.04|6462.04|6457.98|6457.98|0
1660222800000|2022-08-11 13:00:00|6459.05|6459.05|6453.31|6453.31|6459.05|6459.05|6450.31|6450.31|0
1660223100000|2022-08-11 13:05:00|6453.69|6453.69|6452.99|6452.99|6455.34|6455.34|6451.91|6451.91|0
1660223400000|2022-08-11 13:10:00|6452.8|6452.8|6450.71|6450.71|6452.97|6452.97|6450.14|6450.14|0
1660223700000|2022-08-11 13:15:00|6450.39|6450.39|6441.64|6441.64|6451.25|6451.25|6441.64|6441.64|0
1660224000000|2022-08-11 13:20:00|6442.02|6442.02|6437.56|6437.56|6442.41|6442.41|6437.18|6437.18|0
1660224300000|2022-08-11 13:25:00|6437.18|6437.18|6438.12|6438.12|6440.01|6440.01|6436.18|6436.18|0
1660224600000|2022-08-11 13:30:00|6438.76|6438.76|6432.96|6432.96|6440.63|6440.63|6432.6|6432.6|0
1660224900000|2022-08-11 13:35:00|6431.8|6431.8|6440.86|6440.86|6441.86|6441.86|6430.45|6430.45|0
1660225200000|2022-08-11 13:40:00|6440.67|6440.67|6442.76|6442.76|6445.41|6445.41|6435.91|6435.91|0
1660225500000|2022-08-11 13:45:00|6441.86|6441.86|6443.52|6443.52|6448.72|6448.72|6439.71|6439.71|0
1660225800000|2022-08-11 13:50:00|6443.91|6443.91|6443.53|6443.53|6445.08|6445.08|6441.6|6441.6|0
1660226100000|2022-08-11 13:55:00|6442.81|6442.81|6436.89|6436.89|6443.17|6443.17|6435.2|6435.2|0
1660226400000|2022-08-11 14:00:00|6436.53|6436.53|6436.82|6436.82|6439.48|6439.48|6436.22|6436.22|0
1660226700000|2022-08-11 14:05:00|6437.81|6437.81|6438.84|6438.84|6441.08|6441.08|6435.82|6435.82|0
1660227000000|2022-08-11 14:10:00|6439.84|6439.84|6440.37|6440.37|6445.16|6445.16|6439.69|6439.69|0
1660227300000|2022-08-11 14:15:00|6440.74|6440.74|6444.14|6444.14|6446.17|6446.17|6440.49|6440.49|0
1660227600000|2022-08-11 14:20:00|6443.78|6443.78|6434.76|6434.76|6444.03|6444.03|6434.76|6434.76|0
1660227900000|2022-08-11 14:25:00|6434.48|6434.48|6434.67|6434.67|6436.91|6436.91|6433.94|6433.94|0
1660228200000|2022-08-11 14:30:00|6434.31|6434.31|6434.9|6434.9|6437.79|6437.79|6431.9|6431.9|0
1660228500000|2022-08-11 14:35:00|6435.09|6435.09|6433.08|6433.08|6436.24|6436.24|6433.08|6433.08|0
1660228800000|2022-08-11 14:40:00|6433.79|6433.79|6429.43|6429.43|6434.89|6434.89|6428.25|6428.25|0
1660229100000|2022-08-11 14:45:00|6428.71|6428.71|6431.74|6431.74|6431.74|6431.74|6426.3|6426.3|0
1660229400000|2022-08-11 14:50:00|6430.25|6430.25|6425.76|6425.76|6432.48|6432.48|6425.76|6425.76|0
1660229700000|2022-08-11 14:55:00|6423.84|6423.84|6419.15|6419.15|6425.41|6425.41|6418.44|6418.44|0
1660230000000|2022-08-11 15:00:00|6418.79|6418.79|6418.69|6418.69|6422.34|6422.34|6416.67|6416.67|0
1660230300000|2022-08-11 15:05:00|6419.07|6419.07|6411.8|6411.8|6419.07|6419.07|6406.53|6406.53|0
1660230600000|2022-08-11 15:10:00|6412.68|6412.68|6410.87|6410.87|6416.26|6416.26|6410.87|6410.87|0
1660230900000|2022-08-11 15:15:00|6410.68|6410.68|6405.82|6405.82|6411.27|6411.27|6405.14|6405.14|0
1660231200000|2022-08-11 15:20:00|6405.11|6405.11|6415.66|6415.66|6415.66|6415.66|6404.44|6404.44|0
1660231500000|2022-08-11 15:25:00|6416.02|6416.02|6422.72|6422.72|6423.59|6423.59|6415|6415|0
1660288500000|2022-08-12 07:15:00|6421.97|6421.97|6426.39|6426.39|6426.77|6426.77|6419.5|6419.5|0
1660288800000|2022-08-12 07:20:00|6427.54|6427.54|6441.06|6441.06|6441.95|6441.95|6427.54|6427.54|0
1660289100000|2022-08-12 07:25:00|6440.88|6440.88|6449.46|6449.46|6449.46|6449.46|6440.24|6440.24|0
1660289400000|2022-08-12 07:30:00|6451.06|6451.06|6455.36|6455.36|6462.34|6462.34|6450.74|6450.74|0
1660289700000|2022-08-12 07:35:00|6453.05|6453.05|6454.58|6454.58|6456.52|6456.52|6452.35|6452.35|0
1660290000000|2022-08-12 07:40:00|6454.39|6454.39|6442.39|6442.39|6454.39|6454.39|6442.39|6442.39|0
1660290300000|2022-08-12 07:45:00|6442.2|6442.2|6447.37|6447.37|6447.75|6447.75|6441.7|6441.7|0
1660290600000|2022-08-12 07:50:00|6446.65|6446.65|6456.2|6456.2|6456.2|6456.2|6446.46|6446.46|0
1660290900000|2022-08-12 07:55:00|6456.7|6456.7|6449.97|6449.97|6456.7|6456.7|6448.95|6448.95|0
1660291200000|2022-08-12 08:00:00|6450.68|6450.68|6452.17|6452.17|6452.17|6452.17|6449.08|6449.08|0
1660291500000|2022-08-12 08:05:00|6451.67|6451.67|6442.65|6442.65|6451.67|6451.67|6440.38|6440.38|0
1660291800000|2022-08-12 08:10:00|6441.58|6441.58|6448.27|6448.27|6448.27|6448.27|6440.86|6440.86|0
1660292100000|2022-08-12 08:15:00|6448.83|6448.83|6446.67|6446.67|6449.77|6449.77|6446.67|6446.67|0
1660292400000|2022-08-12 08:20:00|6446.99|6446.99|6441.56|6441.56|6448.05|6448.05|6441.56|6441.56|0
1660292700000|2022-08-12 08:25:00|6440.28|6440.28|6435.06|6435.06|6440.28|6440.28|6434.7|6434.7|0
1660293000000|2022-08-12 08:30:00|6435.42|6435.42|6442.25|6442.25|6442.25|6442.25|6435.42|6435.42|0
1660293300000|2022-08-12 08:35:00|6441.18|6441.18|6439.5|6439.5|6441.35|6441.35|6438.19|6438.19|0
1660293600000|2022-08-12 08:40:00|6439.88|6439.88|6442.17|6442.17|6442.82|6442.82|6439.88|6439.88|0
1660293900000|2022-08-12 08:45:00|6441.67|6441.67|6441.03|6441.03|6442.58|6442.58|6438.57|6438.57|0
1660294200000|2022-08-12 08:50:00|6440.75|6440.75|6442.39|6442.39|6442.67|6442.67|6440.07|6440.07|0
1660294500000|2022-08-12 08:55:00|6441.89|6441.89|6437.43|6437.43|6441.89|6441.89|6436.61|6436.61|0
1660294800000|2022-08-12 09:00:00|6437.81|6437.81|6437.4|6437.4|6439.03|6439.03|6436.71|6436.71|0
1660295100000|2022-08-12 09:05:00|6437.08|6437.08|6436.44|6436.44|6437.08|6437.08|6435.31|6435.31|0
1660295400000|2022-08-12 09:10:00|6437.51|6437.51|6446.5|6446.5|6446.5|6446.5|6437.37|6437.37|0
1660295700000|2022-08-12 09:15:00|6446.22|6446.22|6445.99|6445.99|6446.22|6446.22|6443.68|6443.68|0
1660296000000|2022-08-12 09:20:00|6445.63|6445.63|6451.85|6451.85|6452.57|6452.57|6445.63|6445.63|0
1660296300000|2022-08-12 09:25:00|6453.01|6453.01|6441.46|6441.46|6453.01|6453.01|6441.18|6441.18|0
1660296600000|2022-08-12 09:30:00|6441.95|6441.95|6448.65|6448.65|6448.65|6448.65|6440.09|6440.09|0
1660296900000|2022-08-12 09:35:00|6448.97|6448.97|6453.38|6453.38|6454.52|6454.52|6448.97|6448.97|0
1660297200000|2022-08-12 09:40:00|6453.2|6453.2|6452.64|6452.64|6453.2|6453.2|6450.89|6450.89|0
1660297500000|2022-08-12 09:45:00|6452.08|6452.08|6452.23|6452.23|6454.6|6454.6|6450.36|6450.36|0
1660297800000|2022-08-12 09:50:00|6453.15|6453.15|6453.54|6453.54|6454.9|6454.9|6452.51|6452.51|0
1660298100000|2022-08-12 09:55:00|6453.18|6453.18|6447.56|6447.56|6453.18|6453.18|6447.2|6447.2|0
1660298400000|2022-08-12 10:00:00|6446.92|6446.92|6437.89|6437.89|6447.28|6447.28|6437.57|6437.57|0
1660298700000|2022-08-12 10:05:00|6438.25|6438.25|6441.83|6441.83|6441.83|6441.83|6436.7|6436.7|0
1660299000000|2022-08-12 10:10:00|6441.12|6441.12|6438.09|6438.09|6441.4|6441.4|6437.73|6437.73|0
1660299300000|2022-08-12 10:15:00|6439.63|6439.63|6438.98|6438.98|6439.74|6439.74|6438.17|6438.17|0
1660299600000|2022-08-12 10:20:00|6438.66|6438.66|6440.89|6440.89|6440.89|6440.89|6437.17|6437.17|0
1660299900000|2022-08-12 10:25:00|6439.82|6439.82|6444.13|6444.13|6444.76|6444.76|6439.25|6439.25|0
1660300200000|2022-08-12 10:30:00|6444.48|6444.48|6446.06|6446.06|6446.79|6446.79|6444.48|6444.48|0
1660300500000|2022-08-12 10:35:00|6445.68|6445.68|6443.1|6443.1|6446.14|6446.14|6442.89|6442.89|0
1660300800000|2022-08-12 10:40:00|6442.6|6442.6|6439.59|6439.59|6442.77|6442.77|6439.59|6439.59|0
1660301100000|2022-08-12 10:45:00|6439.09|6439.09|6478.79|6478.79|6481.3|6481.3|6438.81|6438.81|0
1660301400000|2022-08-12 10:50:00|6480.22|6480.22|6505.9|6505.9|6506.25|6506.25|6474.04|6474.04|0
1660301700000|2022-08-12 10:55:00|6505.18|6505.18|6523.5|6523.5|6530.99|6530.99|6503.43|6503.43|0
1660302000000|2022-08-12 11:00:00|6523.18|6523.18|6508.86|6508.86|6529.23|6529.23|6502.3|6502.3|0
1660302300000|2022-08-12 11:05:00|6508.5|6508.5|6515.73|6515.73|6515.73|6515.73|6503.24|6503.24|0
1660302600000|2022-08-12 11:10:00|6516.23|6516.23|6512.34|6512.34|6516.4|6516.4|6507.84|6507.84|0
1660302900000|2022-08-12 11:15:00|6512.02|6512.02|6499.04|6499.04|6513.45|6513.45|6497.25|6497.25|0
1660303200000|2022-08-12 11:20:00|6499.36|6499.36|6513.79|6513.79|6514.5|6514.5|6498.64|6498.64|0
1660303500000|2022-08-12 11:25:00|6515.22|6515.22|6515.71|6515.71|6519.4|6519.4|6515.11|6515.11|0
1660303800000|2022-08-12 11:30:00|6518.21|6518.21|6513.53|6513.53|6521.07|6521.07|6512.93|6512.93|0
1660304100000|2022-08-12 11:35:00|6513.04|6513.04|6522.76|6522.76|6524.55|6524.55|6513.04|6513.04|0
1660304400000|2022-08-12 11:40:00|6523.08|6523.08|6534.45|6534.45|6536.75|6536.75|6518.45|6518.45|0
1660304700000|2022-08-12 11:45:00|6533.95|6533.95|6546.27|6546.27|6549.32|6549.32|6533.95|6533.95|0
1660305000000|2022-08-12 11:50:00|6546.62|6546.62|6539.53|6539.53|6547.17|6547.17|6534.27|6534.27|0
1660305300000|2022-08-12 11:55:00|6540.09|6540.09|6546.94|6546.94|6549.44|6549.44|6540.09|6540.09|0
1660305600000|2022-08-12 12:00:00|6547.29|6547.29|6551.58|6551.58|6552.1|6552.1|6547.29|6547.29|0
1660305900000|2022-08-12 12:05:00|6551.26|6551.26|6552.72|6552.72|6554.02|6554.02|6543.8|6543.8|0
1660306200000|2022-08-12 12:10:00|6553.79|6553.79|6559.3|6559.3|6560.01|6560.01|6551.74|6551.74|0
1660306500000|2022-08-12 12:15:00|6557.15|6557.15|6552.27|6552.27|6557.15|6557.15|6542.52|6542.52|0
1660306800000|2022-08-12 12:20:00|6552.98|6552.98|6559.58|6559.58|6563.33|6563.33|6552.98|6552.98|0
1660307100000|2022-08-12 12:25:00|6559.26|6559.26|6555.57|6555.57|6560.73|6560.73|6548.62|6548.62|0
1660307400000|2022-08-12 12:30:00|6556.73|6556.73|6555.21|6555.21|6558.7|6558.7|6554.94|6554.94|0
1660307700000|2022-08-12 12:35:00|6556.28|6556.28|6549.96|6549.96|6556.28|6556.28|6544.46|6544.46|0
1660308000000|2022-08-12 12:40:00|6549.6|6549.6|6559.6|6559.6|6559.6|6559.6|6549.6|6549.6|0
1660308300000|2022-08-12 12:45:00|6560.18|6560.18|6555.17|6555.17|6560.18|6560.18|6550.83|6550.83|0
1660308600000|2022-08-12 12:50:00|6555.36|6555.36|6563.81|6563.81|6563.81|6563.81|6555.36|6555.36|0
1660308900000|2022-08-12 12:55:00|6564.31|6564.31|6575.44|6575.44|6575.44|6575.44|6563.41|6563.41|0
1660309200000|2022-08-12 13:00:00|6575.93|6575.93|6576.19|6576.19|6579.74|6579.74|6572.48|6572.48|0
1660309500000|2022-08-12 13:05:00|6575.55|6575.55|6574.08|6574.08|6575.55|6575.55|6570.78|6570.78|0
1660309800000|2022-08-12 13:10:00|6573.89|6573.89|6578.51|6578.51|6578.51|6578.51|6572.45|6572.45|0
1660310100000|2022-08-12 13:15:00|6578.86|6578.86|6582.56|6582.56|6584.13|6584.13|6578.86|6578.86|0
1660310400000|2022-08-12 13:20:00|6582.37|6582.37|6574.43|6574.43|6582.37|6582.37|6574.43|6574.43|0
1660310700000|2022-08-12 13:25:00|6572.5|6572.5|6576.61|6576.61|6576.65|6576.65|6569.01|6569.01|0
1660311000000|2022-08-12 13:30:00|6576.8|6576.8|6568.35|6568.35|6578.53|6578.53|6565.39|6565.39|0
1660311300000|2022-08-12 13:35:00|6569.06|6569.06|6571.16|6571.16|6571.16|6571.16|6560.59|6560.59|0
1660311600000|2022-08-12 13:40:00|6571.54|6571.54|6572.37|6572.37|6577.75|6577.75|6567.96|6567.96|0
1660311900000|2022-08-12 13:45:00|6572.76|6572.76|6561.69|6561.69|6575.34|6575.34|6561.52|6561.52|0
1660312200000|2022-08-12 13:50:00|6561.5|6561.5|6554.3|6554.3|6564.57|6564.57|6554.3|6554.3|0
1660312500000|2022-08-12 13:55:00|6553.66|6553.66|6560.87|6560.87|6560.95|6560.95|6550.21|6550.21|0
1660312800000|2022-08-12 14:00:00|6559.63|6559.63|6553.53|6553.53|6559.63|6559.63|6553.53|6553.53|0
1660313100000|2022-08-12 14:05:00|6553.25|6553.25|6563.16|6563.16|6563.84|6563.84|6553.25|6553.25|0
1660313400000|2022-08-12 14:10:00|6563.52|6563.52|6569.15|6569.15|6575.44|6575.44|6563.52|6563.52|0
1660313700000|2022-08-12 14:15:00|6569.23|6569.23|6572.68|6572.68|6572.68|6572.68|6566.66|6566.66|0
1660314000000|2022-08-12 14:20:00|6572.04|6572.04|6569.02|6569.02|6573.43|6573.43|6568.26|6568.26|0
1660314300000|2022-08-12 14:25:00|6569.34|6569.34|6568.34|6568.34|6569.41|6569.41|6561.68|6561.68|0
1660314600000|2022-08-12 14:30:00|6568.7|6568.7|6573.37|6573.37|6575.69|6575.69|6568.32|6568.32|0
1660314900000|2022-08-12 14:35:00|6572.65|6572.65|6561.08|6561.08|6572.65|6572.65|6557.22|6557.22|0
1660315200000|2022-08-12 14:40:00|6561.8|6561.8|6554.25|6554.25|6564.68|6564.68|6552.23|6552.23|0
1660315500000|2022-08-12 14:45:00|6553.89|6553.89|6547.65|6547.65|6557.21|6557.21|6547.29|6547.29|0
1660315800000|2022-08-12 14:50:00|6547.84|6547.84|6554.71|6554.71|6554.86|6554.86|6547.84|6547.84|0
1660316100000|2022-08-12 14:55:00|6554|6554|6561.5|6561.5|6562.57|6562.57|6552.68|6552.68|0
1660316400000|2022-08-12 15:00:00|6561.31|6561.31|6561.45|6561.45|6565.48|6565.48|6555.55|6555.55|0
1660316700000|2022-08-12 15:05:00|6561.77|6561.77|6558.03|6558.03|6563.76|6563.76|6558.03|6558.03|0
1660317000000|2022-08-12 15:10:00|6556.49|6556.49|6555.89|6555.89|6558.4|6558.4|6555.5|6555.5|0
1660317300000|2022-08-12 15:15:00|6556.39|6556.39|6562.76|6562.76|6563.47|6563.47|6556.26|6556.26|0
1660317600000|2022-08-12 15:20:00|6563.08|6563.08|6561.77|6561.77|6565.5|6565.5|6561.77|6561.77|0
1660317900000|2022-08-12 15:25:00|6562.12|6562.12|6560.75|6560.75|6565.14|6565.14|6560.75|6560.75|0
1660547700000|2022-08-15 07:15:00|6559.05|6559.05|6553.51|6553.51|6559.05|6559.05|6549.94|6549.94|0
1660548000000|2022-08-15 07:20:00|6553.23|6553.23|6558.54|6558.54|6558.54|6558.54|6551.1|6551.1|0
1660548300000|2022-08-15 07:25:00|6559.1|6559.1|6561.76|6561.76|6561.84|6561.84|6554.34|6554.34|0
1660548600000|2022-08-15 07:30:00|6562.04|6562.04|6562.8|6562.8|6572.71|6572.71|6562.04|6562.04|0
1660548900000|2022-08-15 07:35:00|6562.24|6562.24|6556.58|6556.58|6563.72|6563.72|6556.46|6556.46|0
1660549200000|2022-08-15 07:40:00|6556.39|6556.39|6554.04|6554.04|6558.13|6558.13|6553.42|6553.42|0
1660549500000|2022-08-15 07:45:00|6553.67|6553.67|6544.5|6544.5|6556.1|6556.1|6544.5|6544.5|0
1660549800000|2022-08-15 07:50:00|6544.22|6544.22|6546.1|6546.1|6549.36|6549.36|6543.9|6543.9|0
1660550100000|2022-08-15 07:55:00|6545.91|6545.91|6550.39|6550.39|6550.67|6550.67|6544.7|6544.7|0
1660550400000|2022-08-15 08:00:00|6550.2|6550.2|6550.71|6550.71|6551.97|6551.97|6547.74|6547.74|0
1660550700000|2022-08-15 08:05:00|6551.07|6551.07|6553.36|6553.36|6553.84|6553.84|6548.61|6548.61|0
1660551000000|2022-08-15 08:10:00|6552.65|6552.65|6557.15|6557.15|6557.7|6557.7|6551.66|6551.66|0
1660551300000|2022-08-15 08:15:00|6556.96|6556.96|6552.46|6552.46|6559.9|6559.9|6549.7|6549.7|0
1660551600000|2022-08-15 08:20:00|6552.84|6552.84|6558.89|6558.89|6558.89|6558.89|6552.28|6552.28|0
1660551900000|2022-08-15 08:25:00|6558.7|6558.7|6558.74|6558.74|6560.61|6560.61|6555.43|6555.43|0
1660552200000|2022-08-15 08:30:00|6559.45|6559.45|6560.07|6560.07|6560.39|6560.39|6557.81|6557.81|0
1660552500000|2022-08-15 08:35:00|6559.88|6559.88|6558.99|6558.99|6560.92|6560.92|6556.7|6556.7|0
1660552800000|2022-08-15 08:40:00|6559.83|6559.83|6562.4|6562.4|6562.62|6562.62|6559.83|6559.83|0
1660553100000|2022-08-15 08:45:00|6562.04|6562.04|6563.26|6563.26|6563.41|6563.41|6559.7|6559.7|0
1660553400000|2022-08-15 08:50:00|6562.91|6562.91|6565.27|6565.27|6565.27|6565.27|6562.91|6562.91|0
1660553700000|2022-08-15 08:55:00|6565.98|6565.98|6570.03|6570.03|6572.37|6572.37|6565.98|6565.98|0
1660554000000|2022-08-15 09:00:00|6569.65|6569.65|6568.87|6568.87|6571.4|6571.4|6568.2|6568.2|0
1660554300000|2022-08-15 09:05:00|6568.49|6568.49|6572.91|6572.91|6572.91|6572.91|6568.17|6568.17|0
1660554600000|2022-08-15 09:10:00|6573.3|6573.3|6573.32|6573.32|6575.54|6575.54|6570.43|6570.43|0
1660554900000|2022-08-15 09:15:00|6574.39|6574.39|6573.44|6573.44|6574.95|6574.95|6573.15|6573.15|0
1660555200000|2022-08-15 09:20:00|6573.94|6573.94|6568.99|6568.99|6576.37|6576.37|6568.8|6568.8|0
1660555500000|2022-08-15 09:25:00|6567.45|6567.45|6561.29|6561.29|6567.95|6567.95|6560.91|6560.91|0
1660555800000|2022-08-15 09:30:00|6561.79|6561.79|6563.99|6563.99|6565.28|6565.28|6560.75|6560.75|0
1660556100000|2022-08-15 09:35:00|6564.49|6564.49|6565.62|6565.62|6565.81|6565.81|6561.02|6561.02|0
1660556400000|2022-08-15 09:40:00|6565.27|6565.27|6565.45|6565.45|6568.16|6568.16|6564.71|6564.71|0
1660556700000|2022-08-15 09:45:00|6565.84|6565.84|6566.35|6566.35|6569.18|6569.18|6565.65|6565.65|0
1660557000000|2022-08-15 09:50:00|6566.67|6566.67|6569.95|6569.95|6571.05|6571.05|6566.67|6566.67|0
1660557300000|2022-08-15 09:55:00|6569.76|6569.76|6561.67|6561.67|6570.32|6570.32|6561.67|6561.67|0
1660557600000|2022-08-15 10:00:00|6560.91|6560.91|6560.19|6560.19|6561.7|6561.7|6559.52|6559.52|0
1660557900000|2022-08-15 10:05:00|6560|6560|6561.52|6561.52|6562.09|6562.09|6559.91|6559.91|0
1660558200000|2022-08-15 10:10:00|6561.33|6561.33|6559.12|6559.12|6561.4|6561.4|6557.79|6557.79|0
1660558500000|2022-08-15 10:15:00|6558.74|6558.74|6561.99|6561.99|6562.31|6562.31|6558.74|6558.74|0
1660558800000|2022-08-15 10:20:00|6561.71|6561.71|6550.95|6550.95|6561.71|6561.71|6549.33|6549.33|0
1660559100000|2022-08-15 10:25:00|6551.66|6551.66|6555.96|6555.96|6555.96|6555.96|6550.38|6550.38|0
1660559400000|2022-08-15 10:30:00|6555.77|6555.77|6557.41|6557.41|6557.77|6557.77|6555.47|6555.47|0
1660559700000|2022-08-15 10:35:00|6558.4|6558.4|6559.81|6559.81|6559.81|6559.81|6558.33|6558.33|0
1660560000000|2022-08-15 10:40:00|6560.31|6560.31|6560.57|6560.57|6560.57|6560.57|6558|6558|0
1660560300000|2022-08-15 10:45:00|6560.94|6560.94|6565.34|6565.34|6566.41|6566.41|6560.94|6560.94|0
1660560600000|2022-08-15 10:50:00|6565.15|6565.15|6564.83|6564.83|6566.23|6566.23|6562.85|6562.85|0
1660560900000|2022-08-15 10:55:00|6565.04|6565.04|6565.04|6565.04|6566.46|6566.46|6564.83|6564.83|0
1660561200000|2022-08-15 11:00:00|6564.67|6564.67|6563.63|6563.63|6564.78|6564.78|6562.58|6562.58|0
1660561500000|2022-08-15 11:05:00|6564.35|6564.35|6563.83|6563.83|6564.54|6564.54|6562.07|6562.07|0
1660561800000|2022-08-15 11:10:00|6563.64|6563.64|6561.87|6561.87|6563.64|6563.64|6561.87|6561.87|0
1660562100000|2022-08-15 11:15:00|6561.68|6561.68|6563.21|6563.21|6563.21|6563.21|6560.91|6560.91|0
1660562400000|2022-08-15 11:20:00|6563.4|6563.4|6561.12|6561.12|6564.26|6564.26|6560.4|6560.4|0
1660562700000|2022-08-15 11:25:00|6559.69|6559.69|6560.38|6560.38|6560.76|6560.76|6559.33|6559.33|0
1660563000000|2022-08-15 11:30:00|6560.57|6560.57|6560.49|6560.49|6560.57|6560.57|6559.78|6559.78|0
1660563300000|2022-08-15 11:35:00|6559.53|6559.53|6555.62|6555.62|6559.53|6559.53|6554.23|6554.23|0
1660563600000|2022-08-15 11:40:00|6555.24|6555.24|6553.62|6553.62|6555.57|6555.57|6553.62|6553.62|0
1660563900000|2022-08-15 11:45:00|6553.34|6553.34|6550.35|6550.35|6554.22|6554.22|6550.27|6550.27|0
1660564200000|2022-08-15 11:50:00|6550.99|6550.99|6540.68|6540.68|6550.99|6550.99|6540.68|6540.68|0
1660564500000|2022-08-15 11:55:00|6541|6541|6545.02|6545.02|6546.73|6546.73|6539.11|6539.11|0
1660564800000|2022-08-15 12:00:00|6544.3|6544.3|6542.56|6542.56|6545.1|6545.1|6540.65|6540.65|0
1660565100000|2022-08-15 12:05:00|6542.37|6542.37|6541.74|6541.74|6543.05|6543.05|6541.38|6541.38|0
1660565400000|2022-08-15 12:10:00|6542.06|6542.06|6546.55|6546.55|6546.55|6546.55|6542.06|6542.06|0
1660565700000|2022-08-15 12:15:00|6546.73|6546.73|6552.8|6552.8|6553.16|6553.16|6545.83|6545.83|0
1660566000000|2022-08-15 12:20:00|6552.24|6552.24|6553.32|6553.32|6554.32|6554.32|6551.62|6551.62|0
1660566300000|2022-08-15 12:25:00|6553.13|6553.13|6553.31|6553.31|6554.59|6554.59|6551.92|6551.92|0
1660566600000|2022-08-15 12:30:00|6553.5|6553.5|6550.5|6550.5|6554.62|6554.62|6548.73|6548.73|0
1660566900000|2022-08-15 12:35:00|6549.79|6549.79|6544.69|6544.69|6551.23|6551.23|6544.26|6544.26|0
1660567200000|2022-08-15 12:40:00|6544.27|6544.27|6539.81|6539.81|6545.14|6545.14|6537.61|6537.61|0
1660567500000|2022-08-15 12:45:00|6540.45|6540.45|6538.36|6538.36|6541.99|6541.99|6538.36|6538.36|0
1660567800000|2022-08-15 12:50:00|6538.17|6538.17|6536.71|6536.71|6538.17|6538.17|6533.78|6533.78|0
1660568100000|2022-08-15 12:55:00|6536.52|6536.52|6533.41|6533.41|6536.52|6536.52|6532.62|6532.62|0
1660568400000|2022-08-15 13:00:00|6533.22|6533.22|6543.62|6543.62|6544.33|6544.33|6533.22|6533.22|0
1660568700000|2022-08-15 13:05:00|6543.94|6543.94|6551.07|6551.07|6551.38|6551.38|6543.94|6543.94|0
1660569000000|2022-08-15 13:10:00|6550.88|6550.88|6546.63|6546.63|6551.07|6551.07|6543.68|6543.68|0
1660569300000|2022-08-15 13:15:00|6546.82|6546.82|6548.44|6548.44|6549.16|6549.16|6545.14|6545.14|0
1660569600000|2022-08-15 13:20:00|6548.25|6548.25|6553.57|6553.57|6554.53|6554.53|6548.07|6548.07|0
1660569900000|2022-08-15 13:25:00|6553.38|6553.38|6552.06|6552.06|6555.2|6555.2|6552.06|6552.06|0
1660570200000|2022-08-15 13:30:00|6551.87|6551.87|6553.71|6553.71|6554.03|6554.03|6546.71|6546.71|0
1660570500000|2022-08-15 13:35:00|6554.1|6554.1|6555.64|6555.64|6555.92|6555.92|6547.74|6547.74|0
1660570800000|2022-08-15 13:40:00|6555.92|6555.92|6551.81|6551.81|6556.39|6556.39|6550.95|6550.95|0
1660571100000|2022-08-15 13:45:00|6552.19|6552.19|6555.88|6555.88|6558.79|6558.79|6552.19|6552.19|0
1660571400000|2022-08-15 13:50:00|6555.49|6555.49|6560.66|6560.66|6560.66|6560.66|6555.15|6555.15|0
1660571700000|2022-08-15 13:55:00|6560.94|6560.94|6557.57|6557.57|6561.26|6561.26|6557.57|6557.57|0
1660572000000|2022-08-15 14:00:00|6557.25|6557.25|6552.44|6552.44|6557.25|6557.25|6548.08|6548.08|0
1660572300000|2022-08-15 14:05:00|6552.25|6552.25|6559.81|6559.81|6559.81|6559.81|6551.57|6551.57|0
1660572600000|2022-08-15 14:10:00|6560|6560|6550.04|6550.04|6560|6560|6550.04|6550.04|0
1660572900000|2022-08-15 14:15:00|6549.4|6549.4|6547.98|6547.98|6550.24|6550.24|6545.44|6545.44|0
1660573200000|2022-08-15 14:20:00|6548.17|6548.17|6549.79|6549.79|6549.93|6549.93|6547.51|6547.51|0
1660573500000|2022-08-15 14:25:00|6550.16|6550.16|6549.86|6549.86|6550.33|6550.33|6547.72|6547.72|0
1660573800000|2022-08-15 14:30:00|6549.5|6549.5|6560.59|6560.59|6560.59|6560.59|6548.94|6548.94|0
1660574100000|2022-08-15 14:35:00|6560.95|6560.95|6556.01|6556.01|6560.95|6560.95|6554.43|6554.43|0
1660574400000|2022-08-15 14:40:00|6556.4|6556.4|6563.56|6563.56|6564.97|6564.97|6556.4|6556.4|0
1660574700000|2022-08-15 14:45:00|6563.2|6563.2|6554.09|6554.09|6564.22|6564.22|6554.09|6554.09|0
1660575000000|2022-08-15 14:50:00|6554.58|6554.58|6550.66|6550.66|6555.44|6555.44|6549.57|6549.57|0
1660575300000|2022-08-15 14:55:00|6550.16|6550.16|6544.91|6544.91|6550.16|6550.16|6544.91|6544.91|0
1660575600000|2022-08-15 15:00:00|6545.41|6545.41|6541.46|6541.46|6546.08|6546.08|6541.46|6541.46|0
1660575900000|2022-08-15 15:05:00|6541.78|6541.78|6540.34|6540.34|6544.28|6544.28|6540.29|6540.29|0
1660576200000|2022-08-15 15:10:00|6540.16|6540.16|6540|6540|6540.34|6540.34|6538.8|6538.8|0
1660576500000|2022-08-15 15:15:00|6540.19|6540.19|6544.97|6544.97|6546.92|6546.92|6539.59|6539.59|0
1660576800000|2022-08-15 15:20:00|6545.29|6545.29|6548.78|6548.78|6549.34|6549.34|6544.75|6544.75|0
1660577100000|2022-08-15 15:25:00|6549.06|6549.06|6556.23|6556.23|6558.05|6558.05|6549.06|6549.06|0
1660634100000|2022-08-16 07:15:00|6546.32|6546.32|6535.95|6535.95|6546.32|6546.32|6535.95|6535.95|0
1660634400000|2022-08-16 07:20:00|6536.66|6536.66|6542.42|6542.42|6545.08|6545.08|6536.66|6536.66|0
1660634700000|2022-08-16 07:25:00|6542.78|6542.78|6540.42|6540.42|6546.02|6546.02|6540.42|6540.42|0
1660635000000|2022-08-16 07:30:00|6539.65|6539.65|6538.96|6538.96|6545.04|6545.04|6536.83|6536.83|0
1660635300000|2022-08-16 07:35:00|6538.68|6538.68|6531.81|6531.81|6538.68|6538.68|6527.87|6527.87|0
1660635600000|2022-08-16 07:40:00|6530.69|6530.69|6530.25|6530.25|6530.69|6530.69|6527.02|6527.02|0
1660635900000|2022-08-16 07:45:00|6529.97|6529.97|6536.1|6536.1|6538.46|6538.46|6528.9|6528.9|0
1660636200000|2022-08-16 07:50:00|6535.54|6535.54|6524.77|6524.77|6535.54|6535.54|6523.75|6523.75|0
1660636500000|2022-08-16 07:55:00|6525.05|6525.05|6530.88|6530.88|6530.88|6530.88|6525.05|6525.05|0
1660636800000|2022-08-16 08:00:00|6530.24|6530.24|6526.12|6526.12|6531.37|6531.37|6525.93|6525.93|0
1660637100000|2022-08-16 08:05:00|6525.84|6525.84|6520.99|6520.99|6526.12|6526.12|6516.19|6516.19|0
1660637400000|2022-08-16 08:10:00|6521.55|6521.55|6526.1|6526.1|6527.88|6527.88|6521.19|6521.19|0
1660637700000|2022-08-16 08:15:00|6525.89|6525.89|6520.5|6520.5|6525.89|6525.89|6519.42|6519.42|0
1660638000000|2022-08-16 08:20:00|6520.82|6520.82|6526.93|6526.93|6527.28|6527.28|6520.8|6520.8|0
1660638300000|2022-08-16 08:25:00|6527.11|6527.11|6528.01|6528.01|6530.54|6530.54|6526.61|6526.61|0
1660638600000|2022-08-16 08:30:00|6527.65|6527.65|6530.47|6530.47|6530.47|6530.47|6527.34|6527.34|0
1660638900000|2022-08-16 08:35:00|6530.15|6530.15|6536.29|6536.29|6536.31|6536.31|6529.83|6529.83|0
1660639200000|2022-08-16 08:40:00|6535.93|6535.93|6532.48|6532.48|6538.41|6538.41|6531.76|6531.76|0
1660639500000|2022-08-16 08:45:00|6531.76|6531.76|6532.79|6532.79|6533.11|6533.11|6528.3|6528.3|0
1660639800000|2022-08-16 08:50:00|6532.25|6532.25|6530.89|6530.89|6533.91|6533.91|6530.89|6530.89|0
1660640100000|2022-08-16 08:55:00|6530.61|6530.61|6529.74|6529.74|6530.84|6530.84|6527.99|6527.99|0
1660640400000|2022-08-16 09:00:00|6529.38|6529.38|6518.68|6518.68|6529.38|6529.38|6518.04|6518.04|0
1660640700000|2022-08-16 09:05:00|6517.91|6517.91|6510.65|6510.65|6519.27|6519.27|6510.65|6510.65|0
1660641000000|2022-08-16 09:10:00|6510.37|6510.37|6508.81|6508.81|6510.37|6510.37|6506.03|6506.03|0
1660641300000|2022-08-16 09:15:00|6508.09|6508.09|6509.52|6509.52|6511.27|6511.27|6507.19|6507.19|0
1660641600000|2022-08-16 09:20:00|6509.16|6509.16|6514.13|6514.13|6514.81|6514.81|6508.81|6508.81|0
1660641900000|2022-08-16 09:25:00|6513.77|6513.77|6514.84|6514.84|6517.22|6517.22|6513.77|6513.77|0
1660642200000|2022-08-16 09:30:00|6514.34|6514.34|6510.85|6510.85|6514.34|6514.34|6507.71|6507.71|0
1660642500000|2022-08-16 09:35:00|6510.49|6510.49|6512.23|6512.23|6512.23|6512.23|6509.12|6509.12|0
1660642800000|2022-08-16 09:40:00|6512.51|6512.51|6519.12|6519.12|6520.16|6520.16|6512.11|6512.11|0
1660643100000|2022-08-16 09:45:00|6519.62|6519.62|6521.86|6521.86|6521.86|6521.86|6519.62|6519.62|0
1660643400000|2022-08-16 09:50:00|6521.67|6521.67|6525.85|6525.85|6528.85|6528.85|6521.67|6521.67|0
1660643700000|2022-08-16 09:55:00|6525.66|6525.66|6528.41|6528.41|6528.77|6528.77|6525.3|6525.3|0
1660644000000|2022-08-16 10:00:00|6528.6|6528.6|6534.62|6534.62|6534.62|6534.62|6527.87|6527.87|0
1660644300000|2022-08-16 10:05:00|6533.9|6533.9|6533.62|6533.62|6534.91|6534.91|6531.94|6531.94|0
1660644600000|2022-08-16 10:10:00|6533.26|6533.26|6533.35|6533.35|6535.26|6535.26|6532.45|6532.45|0
1660644900000|2022-08-16 10:15:00|6535.34|6535.34|6534.65|6534.65|6536.9|6536.9|6534.33|6534.33|0
1660645200000|2022-08-16 10:20:00|6534.84|6534.84|6539.65|6539.65|6540.08|6540.08|6534.84|6534.84|0
1660645500000|2022-08-16 10:25:00|6540.15|6540.15|6541.69|6541.69|6543.77|6543.77|6540.01|6540.01|0
1660645800000|2022-08-16 10:30:00|6541.37|6541.37|6543.13|6543.13|6544.09|6544.09|6538.96|6538.96|0
1660646100000|2022-08-16 10:35:00|6543.45|6543.45|6537.88|6537.88|6543.45|6543.45|6537.24|6537.24|0
1660646400000|2022-08-16 10:40:00|6537.52|6537.52|6534.03|6534.03|6537.84|6537.84|6533.91|6533.91|0
1660646700000|2022-08-16 10:45:00|6533.81|6533.81|6534.2|6534.2|6534.83|6534.83|6533.12|6533.12|0
1660647000000|2022-08-16 10:50:00|6534.76|6534.76|6535.52|6535.52|6535.88|6535.88|6534.57|6534.57|0
1660647300000|2022-08-16 10:55:00|6535.88|6535.88|6529.67|6529.67|6536.24|6536.24|6528.9|6528.9|0
1660647600000|2022-08-16 11:00:00|6530.39|6530.39|6532.12|6532.12|6532.12|6532.12|6529.36|6529.36|0
1660647900000|2022-08-16 11:05:00|6531.76|6531.76|6531.59|6531.59|6531.76|6531.76|6530.63|6530.63|0
1660648200000|2022-08-16 11:10:00|6531.31|6531.31|6530.64|6530.64|6531.71|6531.71|6530.64|6530.64|0
1660648500000|2022-08-16 11:15:00|6530.32|6530.32|6530.7|6530.7|6532.57|6532.57|6529.64|6529.64|0
1660648800000|2022-08-16 11:20:00|6530.38|6530.38|6529.03|6529.03|6530.57|6530.57|6526.75|6526.75|0
1660649100000|2022-08-16 11:25:00|6528.61|6528.61|6527.21|6527.21|6528.71|6528.71|6525.37|6525.37|0
1660649400000|2022-08-16 11:30:00|6526.49|6526.49|6526.72|6526.72|6529.1|6529.1|6526.14|6526.14|0
1660649700000|2022-08-16 11:35:00|6526.37|6526.37|6524.76|6524.76|6526.37|6526.37|6524.01|6524.01|0
1660650000000|2022-08-16 11:40:00|6523.85|6523.85|6523.15|6523.15|6524.14|6524.14|6523.15|6523.15|0
1660650300000|2022-08-16 11:45:00|6522.51|6522.51|6519.57|6519.57|6525.83|6525.83|6518.29|6518.29|0
1660650600000|2022-08-16 11:50:00|6519.38|6519.38|6522.62|6522.62|6522.97|6522.97|6518.42|6518.42|0
1660650900000|2022-08-16 11:55:00|6523.26|6523.26|6521.38|6521.38|6523.26|6523.26|6521.1|6521.1|0
1660651200000|2022-08-16 12:00:00|6520.88|6520.88|6519.24|6519.24|6521.24|6521.24|6518.85|6518.85|0
1660651500000|2022-08-16 12:05:00|6520.31|6520.31|6519.65|6519.65|6521.52|6521.52|6519.65|6519.65|0
1660651800000|2022-08-16 12:10:00|6519.01|6519.01|6523.89|6523.89|6524.45|6524.45|6518.82|6518.82|0
1660652100000|2022-08-16 12:15:00|6525.43|6525.43|6524.47|6524.47|6528.01|6528.01|6524.47|6524.47|0
1660652400000|2022-08-16 12:20:00|6524.15|6524.15|6522.63|6522.63|6524.51|6524.51|6522.31|6522.31|0
1660652700000|2022-08-16 12:25:00|6522.27|6522.27|6517.46|6517.46|6522.27|6522.27|6517.46|6517.46|0
1660653000000|2022-08-16 12:30:00|6517.1|6517.1|6516.65|6516.65|6519.76|6519.76|6515.12|6515.12|0
1660653300000|2022-08-16 12:35:00|6517.29|6517.29|6517.55|6517.55|6518.26|6518.26|6516.93|6516.93|0
1660653600000|2022-08-16 12:40:00|6517.36|6517.36|6512.44|6512.44|6517.36|6517.36|6512.44|6512.44|0
1660653900000|2022-08-16 12:45:00|6511.67|6511.67|6505.09|6505.09|6511.67|6511.67|6503.57|6503.57|0
1660654200000|2022-08-16 12:50:00|6505.65|6505.65|6497.13|6497.13|6507.28|6507.28|6496.85|6496.85|0
1660654500000|2022-08-16 12:55:00|6496.64|6496.64|6489.8|6489.8|6496.64|6496.64|6488.09|6488.09|0
1660654800000|2022-08-16 13:00:00|6489.16|6489.16|6490.47|6490.47|6492.24|6492.24|6488.8|6488.8|0
1660655100000|2022-08-16 13:05:00|6491.03|6491.03|6486.07|6486.07|6491.15|6491.15|6486.07|6486.07|0
1660655400000|2022-08-16 13:10:00|6486.43|6486.43|6476.77|6476.77|6486.43|6486.43|6476.67|6476.67|0
1660655700000|2022-08-16 13:15:00|6478.56|6478.56|6476.1|6476.1|6479.05|6479.05|6469.83|6469.83|0
1660656000000|2022-08-16 13:20:00|6475.74|6475.74|6471.53|6471.53|6476.34|6476.34|6470.16|6470.16|0
1660656300000|2022-08-16 13:25:00|6471.25|6471.25|6470.67|6470.67|6471.6|6471.6|6469.41|6469.41|0
1660656600000|2022-08-16 13:30:00|6471.05|6471.05|6489.76|6489.76|6489.76|6489.76|6471.05|6471.05|0
1660656900000|2022-08-16 13:35:00|6491.68|6491.68|6483.24|6483.24|6493.8|6493.8|6483.12|6483.12|0
1660657200000|2022-08-16 13:40:00|6483.56|6483.56|6485.56|6485.56|6487.24|6487.24|6482.34|6482.34|0
1660657500000|2022-08-16 13:45:00|6485.02|6485.02|6481.31|6481.31|6486.59|6486.59|6479.31|6479.31|0
1660657800000|2022-08-16 13:50:00|6480.6|6480.6|6487.72|6487.72|6488.22|6488.22|6479.43|6479.43|0
1660658100000|2022-08-16 13:55:00|6488.28|6488.28|6492.27|6492.27|6495.34|6495.34|6488.28|6488.28|0
1660658400000|2022-08-16 14:00:00|6492.91|6492.91|6491.13|6491.13|6493.23|6493.23|6486.16|6486.16|0
1660658700000|2022-08-16 14:05:00|6491.62|6491.62|6488.26|6488.26|6494.45|6494.45|6488.26|6488.26|0
1660659000000|2022-08-16 14:10:00|6489.33|6489.33|6495.38|6495.38|6495.38|6495.38|6487.92|6487.92|0
1660659300000|2022-08-16 14:15:00|6495.1|6495.1|6494.79|6494.79|6496.58|6496.58|6492.79|6492.79|0
1660659600000|2022-08-16 14:20:00|6495.11|6495.11|6498.96|6498.96|6500.02|6500.02|6495.11|6495.11|0
1660659900000|2022-08-16 14:25:00|6498.68|6498.68|6503.86|6503.86|6504.19|6504.19|6498.49|6498.49|0
1660660200000|2022-08-16 14:30:00|6504.49|6504.49|6499.86|6499.86|6508.67|6508.67|6499.86|6499.86|0
1660660500000|2022-08-16 14:35:00|6500.14|6500.14|6507.18|6507.18|6507.53|6507.53|6500.14|6500.14|0
1660660800000|2022-08-16 14:40:00|6506.82|6506.82|6513.63|6513.63|6515.44|6515.44|6506.08|6506.08|0
1660661100000|2022-08-16 14:45:00|6513.44|6513.44|6520.57|6520.57|6520.93|6520.93|6512.72|6512.72|0
1660661400000|2022-08-16 14:50:00|6520.01|6520.01|6522.31|6522.31|6525.44|6525.44|6520.01|6520.01|0
1660661700000|2022-08-16 14:55:00|6522.63|6522.63|6526.08|6526.08|6527.61|6527.61|6518.42|6518.42|0
1660662000000|2022-08-16 15:00:00|6525.36|6525.36|6524.08|6524.08|6530.36|6530.36|6524.08|6524.08|0
1660662300000|2022-08-16 15:05:00|6523.72|6523.72|6523.34|6523.34|6525.23|6525.23|6521.76|6521.76|0
1660662600000|2022-08-16 15:10:00|6523.66|6523.66|6525.92|6525.92|6528.12|6528.12|6522.88|6522.88|0
1660662900000|2022-08-16 15:15:00|6526.24|6526.24|6526.36|6526.36|6529.55|6529.55|6523.13|6523.13|0
1660663200000|2022-08-16 15:20:00|6526.72|6526.72|6522.09|6522.09|6526.72|6526.72|6519.96|6519.96|0
1660663500000|2022-08-16 15:25:00|6521.77|6521.77|6516.34|6516.34|6524.16|6524.16|6516.34|6516.34|0
1660720500000|2022-08-17 07:15:00|6524.66|6524.66|6528.13|6528.13|6530.8|6530.8|6520.06|6520.06|0
1660720800000|2022-08-17 07:20:00|6528.48|6528.48|6520.49|6520.49|6528.48|6528.48|6517.73|6517.73|0
1660721100000|2022-08-17 07:25:00|6520.99|6520.99|6526.65|6526.65|6528.83|6528.83|6520.99|6520.99|0
1660721400000|2022-08-17 07:30:00|6527.01|6527.01|6521.88|6521.88|6527.01|6527.01|6521.83|6521.83|0
1660721700000|2022-08-17 07:35:00|6521.31|6521.31|6516.15|6516.15|6521.31|6521.31|6515.79|6515.79|0
1660722000000|2022-08-17 07:40:00|6515.83|6515.83|6507.11|6507.11|6515.83|6515.83|6506.23|6506.23|0
1660722300000|2022-08-17 07:45:00|6505.68|6505.68|6494.97|6494.97|6505.68|6505.68|6494.59|6494.59|0
1660722600000|2022-08-17 07:50:00|6494.78|6494.78|6485.84|6485.84|6495.42|6495.42|6484.74|6484.74|0
1660722900000|2022-08-17 07:55:00|6486.4|6486.4|6483.2|6483.2|6486.53|6486.53|6481.94|6481.94|0
1660723200000|2022-08-17 08:00:00|6481.77|6481.77|6477.11|6477.11|6482.13|6482.13|6472.67|6472.67|0
1660723500000|2022-08-17 08:05:00|6476.61|6476.61|6477.5|6477.5|6479|6479|6475.04|6475.04|0
1660723800000|2022-08-17 08:10:00|6478.14|6478.14|6481.51|6481.51|6481.51|6481.51|6474.22|6474.22|0
1660724100000|2022-08-17 08:15:00|6481.79|6481.79|6478.43|6478.43|6481.95|6481.95|6478.43|6478.43|0
1660724400000|2022-08-17 08:20:00|6478.62|6478.62|6474.17|6474.17|6478.69|6478.69|6471.6|6471.6|0
1660724700000|2022-08-17 08:25:00|6474.81|6474.81|6474.93|6474.93|6478.03|6478.03|6474.6|6474.6|0
1660725000000|2022-08-17 08:30:00|6473.86|6473.86|6469.4|6469.4|6473.86|6473.86|6469.21|6469.21|0
1660725300000|2022-08-17 08:35:00|6468.84|6468.84|6455.33|6455.33|6468.84|6468.84|6455.14|6455.14|0
1660725600000|2022-08-17 08:40:00|6451.59|6451.59|6456.93|6456.93|6456.93|6456.93|6451.59|6451.59|0
1660725900000|2022-08-17 08:45:00|6456.57|6456.57|6448.1|6448.1|6456.57|6456.57|6448.07|6448.07|0
1660726200000|2022-08-17 08:50:00|6448.38|6448.38|6456.25|6456.25|6456.25|6456.25|6447.71|6447.71|0
1660726500000|2022-08-17 08:55:00|6458.94|6458.94|6458.92|6458.92|6458.94|6458.94|6456.33|6456.33|0
1660726800000|2022-08-17 09:00:00|6459.69|6459.69|6461.81|6461.81|6463.54|6463.54|6458.98|6458.98|0
1660727100000|2022-08-17 09:05:00|6461.49|6461.49|6461.59|6461.59|6468.58|6468.58|6460.85|6460.85|0
1660727400000|2022-08-17 09:10:00|6461.23|6461.23|6457.13|6457.13|6463.02|6463.02|6456.95|6456.95|0
1660727700000|2022-08-17 09:15:00|6456.85|6456.85|6458.09|6458.09|6459.27|6459.27|6456.85|6456.85|0
1660728000000|2022-08-17 09:20:00|6458.59|6458.59|6454.14|6454.14|6458.59|6458.59|6453.79|6453.79|0
1660728300000|2022-08-17 09:25:00|6453.42|6453.42|6455.25|6455.25|6458.99|6458.99|6453.42|6453.42|0
1660728600000|2022-08-17 09:30:00|6454.89|6454.89|6452.89|6452.89|6455.83|6455.83|6452.89|6452.89|0
1660728900000|2022-08-17 09:35:00|6452.71|6452.71|6452.86|6452.86|6455.02|6455.02|6452.08|6452.08|0
1660729200000|2022-08-17 09:40:00|6452.58|6452.58|6449.44|6449.44|6452.58|6452.58|6448.48|6448.48|0
1660729500000|2022-08-17 09:45:00|6448.37|6448.37|6443.62|6443.62|6448.37|6448.37|6443.16|6443.16|0
1660729800000|2022-08-17 09:50:00|6443.34|6443.34|6439.84|6439.84|6443.34|6443.34|6437.91|6437.91|0
1660730100000|2022-08-17 09:55:00|6439.63|6439.63|6445.07|6445.07|6445.07|6445.07|6439.63|6439.63|0
1660730400000|2022-08-17 10:00:00|6444.79|6444.79|6438.48|6438.48|6444.83|6444.83|6438.48|6438.48|0
1660730700000|2022-08-17 10:05:00|6438.76|6438.76|6440.71|6440.71|6441.12|6441.12|6438.4|6438.4|0
1660731000000|2022-08-17 10:10:00|6440.33|6440.33|6437.03|6437.03|6440.7|6440.7|6437.03|6437.03|0
1660731300000|2022-08-17 10:15:00|6438.47|6438.47|6430.55|6430.55|6439.54|6439.54|6430.55|6430.55|0
1660731600000|2022-08-17 10:20:00|6430.9|6430.9|6434.18|6434.18|6434.56|6434.56|6427.67|6427.67|0
1660731900000|2022-08-17 10:25:00|6433.82|6433.82|6437.09|6437.09|6437.09|6437.09|6431.35|6431.35|0
1660732200000|2022-08-17 10:30:00|6436.45|6436.45|6439.28|6439.28|6439.28|6439.28|6431.21|6431.21|0
1660732500000|2022-08-17 10:35:00|6438.72|6438.72|6439.77|6439.77|6439.77|6439.77|6437.98|6437.98|0
1660732800000|2022-08-17 10:40:00|6439.45|6439.45|6435.4|6435.4|6439.45|6439.45|6435.04|6435.04|0
1660733100000|2022-08-17 10:45:00|6435.59|6435.59|6434.65|6434.65|6435.72|6435.72|6433.9|6433.9|0
1660733400000|2022-08-17 10:50:00|6437.78|6437.78|6437.45|6437.45|6439.1|6439.1|6436.75|6436.75|0
1660733700000|2022-08-17 10:55:00|6437.1|6437.1|6435.32|6435.32|6438.17|6438.17|6435.32|6435.32|0
1660734000000|2022-08-17 11:00:00|6435.68|6435.68|6434.28|6434.28|6437.24|6437.24|6433.92|6433.92|0
1660734300000|2022-08-17 11:05:00|6434.63|6434.63|6436.9|6436.9|6436.96|6436.96|6433.66|6433.66|0
1660734600000|2022-08-17 11:10:00|6437.26|6437.26|6438.57|6438.57|6439.64|6439.64|6437.26|6437.26|0
1660734900000|2022-08-17 11:15:00|6438.99|6438.99|6436.09|6436.09|6439.54|6439.54|6435.73|6435.73|0
1660735200000|2022-08-17 11:20:00|6436.41|6436.41|6438.69|6438.69|6438.69|6438.69|6434.94|6434.94|0
1660735500000|2022-08-17 11:25:00|6439.19|6439.19|6432.83|6432.83|6440.35|6440.35|6432.83|6432.83|0
1660735800000|2022-08-17 11:30:00|6432.33|6432.33|6429.24|6429.24|6432.33|6432.33|6428.28|6428.28|0
1660736100000|2022-08-17 11:35:00|6429.88|6429.88|6422.43|6422.43|6432.17|6432.17|6422.43|6422.43|0
1660736400000|2022-08-17 11:40:00|6421.93|6421.93|6423.99|6423.99|6424.35|6424.35|6421.93|6421.93|0
1660736700000|2022-08-17 11:45:00|6424.35|6424.35|6428.65|6428.65|6428.65|6428.65|6423.43|6423.43|0
1660737000000|2022-08-17 11:50:00|6429.03|6429.03|6433.12|6433.12|6433.12|6433.12|6428.36|6428.36|0
1660737300000|2022-08-17 11:55:00|6433.31|6433.31|6433.87|6433.87|6434.25|6434.25|6430.3|6430.3|0
1660737600000|2022-08-17 12:00:00|6434.19|6434.19|6443.43|6443.43|6444.43|6444.43|6434.19|6434.19|0
1660737900000|2022-08-17 12:05:00|6443.07|6443.07|6438.38|6438.38|6443.43|6443.43|6435.29|6435.29|0
1660738200000|2022-08-17 12:10:00|6438.02|6438.02|6437.81|6437.81|6441.61|6441.61|6437.81|6437.81|0
1660738500000|2022-08-17 12:15:00|6437.6|6437.6|6437.53|6437.53|6441.06|6441.06|6437.53|6437.53|0
1660738800000|2022-08-17 12:20:00|6437.18|6437.18|6426.02|6426.02|6437.18|6437.18|6425.56|6425.56|0
1660739100000|2022-08-17 12:25:00|6425.63|6425.63|6424.55|6424.55|6426.13|6426.13|6423.73|6423.73|0
1660739400000|2022-08-17 12:30:00|6422.85|6422.85|6421.96|6421.96|6422.85|6422.85|6417.91|6417.91|0
1660739700000|2022-08-17 12:35:00|6422.15|6422.15|6434.03|6434.03|6434.03|6434.03|6422.15|6422.15|0
1660740000000|2022-08-17 12:40:00|6435.1|6435.1|6429.54|6429.54|6435.1|6435.1|6429.23|6429.23|0
1660740300000|2022-08-17 12:45:00|6429.9|6429.9|6422.54|6422.54|6430.26|6430.26|6422.54|6422.54|0
1660740600000|2022-08-17 12:50:00|6422.26|6422.26|6418.23|6418.23|6424.9|6424.9|6417.54|6417.54|0
1660740900000|2022-08-17 12:55:00|6417.74|6417.74|6408.24|6408.24|6417.74|6417.74|6408.24|6408.24|0
1660741200000|2022-08-17 13:00:00|6408.45|6408.45|6411.48|6411.48|6411.48|6411.48|6408.45|6408.45|0
1660741500000|2022-08-17 13:05:00|6411.12|6411.12|6411.94|6411.94|6411.94|6411.94|6408.87|6408.87|0
1660741800000|2022-08-17 13:10:00|6411.58|6411.58|6408.63|6408.63|6411.94|6411.94|6407.44|6407.44|0
1660742100000|2022-08-17 13:15:00|6408.95|6408.95|6399.42|6399.42|6411.06|6411.06|6399.42|6399.42|0
1660742400000|2022-08-17 13:20:00|6398.86|6398.86|6397.43|6397.43|6399.64|6399.64|6397.15|6397.15|0
1660742700000|2022-08-17 13:25:00|6397.04|6397.04|6391.37|6391.37|6397.04|6397.04|6391.37|6391.37|0
1660743000000|2022-08-17 13:30:00|6390.98|6390.98|6392.32|6392.32|6397.81|6397.81|6389.16|6389.16|0
1660743300000|2022-08-17 13:35:00|6391.68|6391.68|6396.13|6396.13|6396.13|6396.13|6391.36|6391.36|0
1660743600000|2022-08-17 13:40:00|6396.32|6396.32|6391.6|6391.6|6397.08|6397.08|6389.22|6389.22|0
1660743900000|2022-08-17 13:45:00|6392.76|6392.76|6398.28|6398.28|6398.86|6398.86|6392.76|6392.76|0
1660744200000|2022-08-17 13:50:00|6397.44|6397.44|6393.18|6393.18|6397.44|6397.44|6387.39|6387.39|0
1660744500000|2022-08-17 13:55:00|6392.82|6392.82|6398.19|6398.19|6398.45|6398.45|6392.82|6392.82|0
1660744800000|2022-08-17 14:00:00|6398.51|6398.51|6395.87|6395.87|6400.17|6400.17|6390.77|6390.77|0
1660745100000|2022-08-17 14:05:00|6396.06|6396.06|6386.6|6386.6|6398.05|6398.05|6386.6|6386.6|0
1660745400000|2022-08-17 14:10:00|6386.32|6386.32|6369.7|6369.7|6386.32|6386.32|6369.7|6369.7|0
1660745700000|2022-08-17 14:15:00|6370.02|6370.02|6375.55|6375.55|6375.97|6375.97|6367.54|6367.54|0
1660746000000|2022-08-17 14:20:00|6375.19|6375.19|6377.3|6377.3|6378|6378|6375.19|6375.19|0
1660746300000|2022-08-17 14:25:00|6376.8|6376.8|6380.97|6380.97|6380.97|6380.97|6375.43|6375.43|0
1660746600000|2022-08-17 14:30:00|6380.47|6380.47|6381.36|6381.36|6386.21|6386.21|6379.57|6379.57|0
1660746900000|2022-08-17 14:35:00|6381.55|6381.55|6376.16|6376.16|6381.87|6381.87|6373.15|6373.15|0
1660747200000|2022-08-17 14:40:00|6376.35|6376.35|6383.06|6383.06|6386.8|6386.8|6376.35|6376.35|0
1660747500000|2022-08-17 14:45:00|6383.7|6383.7|6374.52|6374.52|6383.7|6383.7|6374.16|6374.16|0
1660747800000|2022-08-17 14:50:00|6374.24|6374.24|6366.57|6366.57|6374.24|6374.24|6366.57|6366.57|0
1660748100000|2022-08-17 14:55:00|6366.38|6366.38|6364.19|6364.19|6367.57|6367.57|6362.46|6362.46|0
1660748400000|2022-08-17 15:00:00|6364.68|6364.68|6370.68|6370.68|6371.06|6371.06|6363.6|6363.6|0
1660748700000|2022-08-17 15:05:00|6371|6371|6373.56|6373.56|6373.56|6373.56|6369.94|6369.94|0
1660749000000|2022-08-17 15:10:00|6372.92|6372.92|6375.54|6375.54|6377.42|6377.42|6372.92|6372.92|0
1660749300000|2022-08-17 15:15:00|6375.35|6375.35|6375.9|6375.9|6377.53|6377.53|6370.6|6370.6|0
1660749600000|2022-08-17 15:20:00|6376.22|6376.22|6376.67|6376.67|6379.36|6379.36|6376.22|6376.22|0
1660749900000|2022-08-17 15:25:00|6376.86|6376.86|6374.03|6374.03|6377.91|6377.91|6371.26|6371.26|0
1660806900000|2022-08-18 07:15:00|6409.76|6409.76|6399.29|6399.29|6413.19|6413.19|6399.01|6399.01|0
1660807200000|2022-08-18 07:20:00|6399.1|6399.1|6402.16|6402.16|6403.15|6403.15|6397.01|6397.01|0
1660807500000|2022-08-18 07:25:00|6403.23|6403.23|6417.37|6417.37|6422.87|6422.87|6401.24|6401.24|0
1660807800000|2022-08-18 07:30:00|6417.09|6417.09|6423.59|6423.59|6423.98|6423.98|6417.04|6417.04|0
1660808100000|2022-08-18 07:35:00|6425.03|6425.03|6438.48|6438.48|6439.72|6439.72|6422.46|6422.46|0
1660808400000|2022-08-18 07:40:00|6437.98|6437.98|6436.03|6436.03|6438.54|6438.54|6435.61|6435.61|0
1660808700000|2022-08-18 07:45:00|6432.09|6432.09|6423.93|6423.93|6432.09|6432.09|6422.73|6422.73|0
1660809000000|2022-08-18 07:50:00|6423.36|6423.36|6418.46|6418.46|6424.76|6424.76|6418.18|6418.18|0
1660809300000|2022-08-18 07:55:00|6417.5|6417.5|6416.68|6416.68|6421.98|6421.98|6415.38|6415.38|0
1660809600000|2022-08-18 08:00:00|6417.64|6417.64|6417.85|6417.85|6417.85|6417.85|6412.38|6412.38|0
1660809900000|2022-08-18 08:05:00|6418.13|6418.13|6418.55|6418.55|6421.97|6421.97|6417.29|6417.29|0
1660810200000|2022-08-18 08:10:00|6417.83|6417.83|6416.33|6416.33|6417.83|6417.83|6415.58|6415.58|0
1660810500000|2022-08-18 08:15:00|6415.97|6415.97|6409.87|6409.87|6416.29|6416.29|6407.31|6407.31|0
1660810800000|2022-08-18 08:20:00|6409.51|6409.51|6400.09|6400.09|6409.51|6409.51|6398.9|6398.9|0
1660811100000|2022-08-18 08:25:00|6400.73|6400.73|6405.57|6405.57|6405.57|6405.57|6400.73|6400.73|0
1660811400000|2022-08-18 08:30:00|6405.21|6405.21|6406.52|6406.52|6409.41|6409.41|6405.21|6405.21|0
1660811700000|2022-08-18 08:35:00|6405.03|6405.03|6399.11|6399.11|6405.67|6405.67|6399.11|6399.11|0
1660812000000|2022-08-18 08:40:00|6400.07|6400.07|6410.59|6410.59|6410.91|6410.91|6400.07|6400.07|0
1660812300000|2022-08-18 08:45:00|6409.87|6409.87|6409.96|6409.96|6414.08|6414.08|6409.6|6409.6|0
1660812600000|2022-08-18 08:50:00|6409.46|6409.46|6409.39|6409.39|6411.54|6411.54|6408.55|6408.55|0
1660812900000|2022-08-18 08:55:00|6409.77|6409.77|6406.35|6406.35|6410.66|6410.66|6406.35|6406.35|0
1660813200000|2022-08-18 09:00:00|6406.54|6406.54|6413.06|6413.06|6413.06|6413.06|6405.46|6405.46|0
1660813500000|2022-08-18 09:05:00|6415.36|6415.36|6411.65|6411.65|6419.91|6419.91|6411.65|6411.65|0
1660813800000|2022-08-18 09:10:00|6412.36|6412.36|6414.73|6414.73|6415.37|6415.37|6412.36|6412.36|0
1660814100000|2022-08-18 09:15:00|6414.45|6414.45|6410.9|6410.9|6414.45|6414.45|6409.3|6409.3|0
1660814400000|2022-08-18 09:20:00|6409.83|6409.83|6406.99|6406.99|6411.15|6411.15|6405|6405|0
1660814700000|2022-08-18 09:25:00|6407.71|6407.71|6408.32|6408.32|6411.12|6411.12|6405.24|6405.24|0
1660815000000|2022-08-18 09:30:00|6407.83|6407.83|6402.84|6402.84|6408.82|6408.82|6402.12|6402.12|0
1660815300000|2022-08-18 09:35:00|6402.07|6402.07|6408.68|6408.68|6408.68|6408.68|6402.07|6402.07|0
1660815600000|2022-08-18 09:40:00|6408.96|6408.96|6406.87|6406.87|6412.31|6412.31|6405.74|6405.74|0
1660815900000|2022-08-18 09:45:00|6407.15|6407.15|6409.09|6409.09|6409.24|6409.24|6405.33|6405.33|0
1660816200000|2022-08-18 09:50:00|6411.59|6411.59|6420.24|6420.24|6420.63|6420.63|6411.27|6411.27|0
1660816500000|2022-08-18 09:55:00|6421.78|6421.78|6425.02|6425.02|6425.04|6425.04|6421.59|6421.59|0
1660816800000|2022-08-18 10:00:00|6425.3|6425.3|6428.72|6428.72|6428.72|6428.72|6420.84|6420.84|0
1660817100000|2022-08-18 10:05:00|6429.56|6429.56|6437.4|6437.4|6442.84|6442.84|6429.56|6429.56|0
1660817400000|2022-08-18 10:10:00|6437.04|6437.04|6431.54|6431.54|6437.04|6437.04|6430.94|6430.94|0
1660817700000|2022-08-18 10:15:00|6430.98|6430.98|6433.92|6433.92|6434.07|6434.07|6430.54|6430.54|0
1660818000000|2022-08-18 10:20:00|6435.2|6435.2|6432.69|6432.69|6436.76|6436.76|6432.31|6432.31|0
1660818300000|2022-08-18 10:25:00|6432.41|6432.41|6429.69|6429.69|6434.45|6434.45|6429.69|6429.69|0
1660818600000|2022-08-18 10:30:00|6429.97|6429.97|6430.91|6430.91|6432.71|6432.71|6429.69|6429.69|0
1660818900000|2022-08-18 10:35:00|6430.63|6430.63|6430.83|6430.83|6433.13|6433.13|6430.27|6430.27|0
1660819200000|2022-08-18 10:40:00|6430.64|6430.64|6430.75|6430.75|6432.7|6432.7|6430.18|6430.18|0
1660819500000|2022-08-18 10:45:00|6431.03|6431.03|6426.01|6426.01|6431.03|6431.03|6425.28|6425.28|0
1660819800000|2022-08-18 10:50:00|6426.73|6426.73|6425.56|6425.56|6427.51|6427.51|6423.78|6423.78|0
1660820100000|2022-08-18 10:55:00|6425.92|6425.92|6425.83|6425.83|6427.52|6427.52|6425.76|6425.76|0
1660820400000|2022-08-18 11:00:00|6425.48|6425.48|6424.69|6424.69|6426.51|6426.51|6423.9|6423.9|0
1660820700000|2022-08-18 11:05:00|6424.88|6424.88|6427.24|6427.24|6427.96|6427.96|6424.88|6424.88|0
1660821000000|2022-08-18 11:10:00|6427.6|6427.6|6429.7|6429.7|6429.7|6429.7|6425.05|6425.05|0
1660821300000|2022-08-18 11:15:00|6429.2|6429.2|6433.64|6433.64|6434.17|6434.17|6427.86|6427.86|0
1660821600000|2022-08-18 11:20:00|6433.36|6433.36|6434.87|6434.87|6436.62|6436.62|6431.89|6431.89|0
1660821900000|2022-08-18 11:25:00|6434.16|6434.16|6432.09|6432.09|6434.16|6434.16|6431.39|6431.39|0
1660822200000|2022-08-18 11:30:00|6431.59|6431.59|6429.17|6429.17|6431.59|6431.59|6423.48|6423.48|0
1660822500000|2022-08-18 11:35:00|6429.66|6429.66|6430.54|6430.54|6433.95|6433.95|6428.67|6428.67|0
1660822800000|2022-08-18 11:40:00|6430.89|6430.89|6426.02|6426.02|6431.58|6431.58|6425.7|6425.7|0
1660823100000|2022-08-18 11:45:00|6426.34|6426.34|6427.77|6427.77|6428.31|6428.31|6425.6|6425.6|0
1660823400000|2022-08-18 11:50:00|6427.14|6427.14|6428.82|6428.82|6430.73|6430.73|6427.14|6427.14|0
1660823700000|2022-08-18 11:55:00|6429.53|6429.53|6428.51|6428.51|6430.67|6430.67|6427.23|6427.23|0
1660824000000|2022-08-18 12:00:00|6428.83|6428.83|6432.1|6432.1|6432.1|6432.1|6427.12|6427.12|0
1660824300000|2022-08-18 12:05:00|6432.38|6432.38|6432.14|6432.14|6438.28|6438.28|6432.14|6432.14|0
1660824600000|2022-08-18 12:10:00|6431.86|6431.86|6428.54|6428.54|6432.22|6432.22|6427.8|6427.8|0
1660824900000|2022-08-18 12:15:00|6429.26|6429.26|6427.23|6427.23|6429.58|6429.58|6425.88|6425.88|0
1660825200000|2022-08-18 12:20:00|6427.95|6427.95|6425.16|6425.16|6427.95|6427.95|6422.21|6422.21|0
1660825500000|2022-08-18 12:25:00|6425.66|6425.66|6424.43|6424.43|6425.66|6425.66|6421.09|6421.09|0
1660825800000|2022-08-18 12:30:00|6424.75|6424.75|6420.09|6420.09|6425.07|6425.07|6417.67|6417.67|0
1660826100000|2022-08-18 12:35:00|6419.45|6419.45|6422.09|6422.09|6422.86|6422.86|6418.89|6418.89|0
1660826400000|2022-08-18 12:40:00|6422.59|6422.59|6418.49|6418.49|6423.54|6423.54|6414.96|6414.96|0
1660826700000|2022-08-18 12:45:00|6418.14|6418.14|6417.9|6417.9|6418.19|6418.19|6414.91|6414.91|0
1660827000000|2022-08-18 12:50:00|6418.09|6418.09|6418.62|6418.62|6420.84|6420.84|6418.09|6418.09|0
1660827300000|2022-08-18 12:55:00|6419.39|6419.39|6414.9|6414.9|6419.74|6419.74|6413.64|6413.64|0
1660827600000|2022-08-18 13:00:00|6414.69|6414.69|6416.67|6416.67|6416.67|6416.67|6412.62|6412.62|0
1660827900000|2022-08-18 13:05:00|6416.35|6416.35|6411.09|6411.09|6416.35|6416.35|6411.09|6411.09|0
1660828200000|2022-08-18 13:10:00|6410.77|6410.77|6412.25|6412.25|6412.46|6412.46|6410.77|6410.77|0
1660828500000|2022-08-18 13:15:00|6412.6|6412.6|6416.87|6416.87|6417.42|6417.42|6412.24|6412.24|0
1660828800000|2022-08-18 13:20:00|6417.15|6417.15|6415.78|6415.78|6417.66|6417.66|6414.61|6414.61|0
1660829100000|2022-08-18 13:25:00|6415.97|6415.97|6412.99|6412.99|6416.52|6416.52|6411.45|6411.45|0
1660829400000|2022-08-18 13:30:00|6412.63|6412.63|6398.72|6398.72|6412.63|6412.63|6398.72|6398.72|0
1660829700000|2022-08-18 13:35:00|6397.95|6397.95|6406.11|6406.11|6406.62|6406.62|6395.52|6395.52|0
1660830000000|2022-08-18 13:40:00|6405.83|6405.83|6413.32|6413.32|6413.32|6413.32|6402.57|6402.57|0
1660830300000|2022-08-18 13:45:00|6414.03|6414.03|6408.08|6408.08|6415.1|6415.1|6404.91|6404.91|0
1660830600000|2022-08-18 13:50:00|6407.23|6407.23|6409.06|6409.06|6412.75|6412.75|6406.33|6406.33|0
1660830900000|2022-08-18 13:55:00|6408.29|6408.29|6404.29|6404.29|6410.1|6410.1|6403.94|6403.94|0
1660831200000|2022-08-18 14:00:00|6403.93|6403.93|6403.8|6403.8|6403.93|6403.93|6399.42|6399.42|0
1660831500000|2022-08-18 14:05:00|6402.72|6402.72|6400.72|6400.72|6403.32|6403.32|6398.56|6398.56|0
1660831800000|2022-08-18 14:10:00|6401.1|6401.1|6415.32|6415.32|6415.32|6415.32|6401.1|6401.1|0
1660832100000|2022-08-18 14:15:00|6415.68|6415.68|6413.3|6413.3|6415.88|6415.88|6412.11|6412.11|0
1660832400000|2022-08-18 14:20:00|6413.8|6413.8|6412.13|6412.13|6413.8|6413.8|6411.41|6411.41|0
1660832700000|2022-08-18 14:25:00|6411.81|6411.81|6407.65|6407.65|6411.81|6411.81|6407.65|6407.65|0
1660833000000|2022-08-18 14:30:00|6407.29|6407.29|6405.89|6405.89|6407.29|6407.29|6403.81|6403.81|0
1660833300000|2022-08-18 14:35:00|6405.39|6405.39|6404.95|6404.95|6406.04|6406.04|6403.66|6403.66|0
1660833600000|2022-08-18 14:40:00|6406.05|6406.05|6407.46|6407.46|6410|6410|6406.05|6406.05|0
1660833900000|2022-08-18 14:45:00|6407.78|6407.78|6411.06|6411.06|6411.88|6411.88|6407.78|6407.78|0
1660834200000|2022-08-18 14:50:00|6411.34|6411.34|6408.5|6408.5|6413.8|6413.8|6408.5|6408.5|0
1660834500000|2022-08-18 14:55:00|6408.18|6408.18|6406.85|6406.85|6408.18|6408.18|6404.98|6404.98|0
1660834800000|2022-08-18 15:00:00|6406.35|6406.35|6402.93|6402.93|6407.3|6407.3|6401.97|6401.97|0
1660835100000|2022-08-18 15:05:00|6403.43|6403.43|6403.42|6403.42|6403.92|6403.92|6402.15|6402.15|0
1660835400000|2022-08-18 15:10:00|6404.58|6404.58|6405.14|6405.14|6405.49|6405.49|6404.01|6404.01|0
1660835700000|2022-08-18 15:15:00|6405.85|6405.85|6405.48|6405.48|6406.85|6406.85|6404.48|6404.48|0
1660836000000|2022-08-18 15:20:00|6405.84|6405.84|6408.94|6408.94|6409.44|6409.44|6404.71|6404.71|0
1660836300000|2022-08-18 15:25:00|6409.3|6409.3|6407.47|6407.47|6409.58|6409.58|6404.7|6404.7|0
1660893300000|2022-08-19 07:15:00|6361.72|6361.72|6355.08|6355.08|6363.21|6363.21|6354.77|6354.77|0
1660893600000|2022-08-19 07:20:00|6355.43|6355.43|6358.05|6358.05|6359.35|6359.35|6353.93|6353.93|0
1660893900000|2022-08-19 07:25:00|6357.49|6357.49|6357.11|6357.11|6357.49|6357.49|6353.98|6353.98|0
1660894200000|2022-08-19 07:30:00|6357.43|6357.43|6352.66|6352.66|6358.29|6358.29|6352.3|6352.3|0
1660894500000|2022-08-19 07:35:00|6353.02|6353.02|6345.68|6345.68|6356.01|6356.01|6345.04|6345.04|0
1660894800000|2022-08-19 07:40:00|6346.18|6346.18|6344.25|6344.25|6351.69|6351.69|6343.43|6343.43|0
1660895100000|2022-08-19 07:45:00|6343.25|6343.25|6343.82|6343.82|6346.15|6346.15|6342.13|6342.13|0
1660895400000|2022-08-19 07:50:00|6342.83|6342.83|6340.87|6340.87|6342.83|6342.83|6337.3|6337.3|0
1660895700000|2022-08-19 07:55:00|6342.37|6342.37|6347.27|6347.27|6351.06|6351.06|6342.37|6342.37|0
1660896000000|2022-08-19 08:00:00|6347.59|6347.59|6349.34|6349.34|6350.1|6350.1|6346.75|6346.75|0
1660896300000|2022-08-19 08:05:00|6348.38|6348.38|6343.33|6343.33|6351.71|6351.71|6343.33|6343.33|0
1660896600000|2022-08-19 08:10:00|6343.89|6343.89|6350.68|6350.68|6350.68|6350.68|6343.89|6343.89|0
1660896900000|2022-08-19 08:15:00|6349.18|6349.18|6342|6342|6349.18|6349.18|6339.77|6339.77|0
1660897200000|2022-08-19 08:20:00|6342.77|6342.77|6336.2|6336.2|6342.96|6342.96|6332.97|6332.97|0
1660897500000|2022-08-19 08:25:00|6336.56|6336.56|6334.8|6334.8|6337.94|6337.94|6334.8|6334.8|0
1660897800000|2022-08-19 08:30:00|6335.8|6335.8|6329.83|6329.83|6335.8|6335.8|6328.8|6328.8|0
1660898100000|2022-08-19 08:35:00|6329.44|6329.44|6325.83|6325.83|6331.2|6331.2|6324.59|6324.59|0
1660898400000|2022-08-19 08:40:00|6325.33|6325.33|6340.99|6340.99|6340.99|6340.99|6324.27|6324.27|0
1660898700000|2022-08-19 08:45:00|6341.49|6341.49|6357.21|6357.21|6357.71|6357.71|6341.17|6341.17|0
1660899000000|2022-08-19 08:50:00|6358.71|6358.71|6352.68|6352.68|6358.71|6358.71|6350.91|6350.91|0
1660899300000|2022-08-19 08:55:00|6353.04|6353.04|6364.84|6364.84|6364.84|6364.84|6352.83|6352.83|0
1660899600000|2022-08-19 09:00:00|6366.05|6366.05|6362.86|6362.86|6367.09|6367.09|6358.9|6358.9|0
1660899900000|2022-08-19 09:05:00|6364.29|6364.29|6361.19|6361.19|6366.39|6366.39|6360.91|6360.91|0
1660900200000|2022-08-19 09:10:00|6360.77|6360.77|6360.77|6360.77|6360.77|6360.77|6360.77|6360.77|0
1660900500000|2022-08-19 09:15:00|6361.15|6361.15|6381.47|6381.47|6381.47|6381.47|6361.15|6361.15|0
1660900800000|2022-08-19 09:20:00|6381.68|6381.68|6382.5|6382.5|6384.25|6384.25|6380.19|6380.19|0
1660901100000|2022-08-19 09:25:00|6381.54|6381.54|6385.45|6385.45|6387.8|6387.8|6380.71|6380.71|0
1660901400000|2022-08-19 09:30:00|6385.13|6385.13|6386.94|6386.94|6387.28|6387.28|6384.01|6384.01|0
1660901700000|2022-08-19 09:35:00|6386.44|6386.44|6391.21|6391.21|6391.21|6391.21|6380.52|6380.52|0
1660902000000|2022-08-19 09:40:00|6392.21|6392.21|6394.25|6394.25|6399.15|6399.15|6392.21|6392.21|0
1660902300000|2022-08-19 09:45:00|6394.75|6394.75|6398.61|6398.61|6399.67|6399.67|6394.75|6394.75|0
1660902600000|2022-08-19 09:50:00|6397.89|6397.89|6393.71|6393.71|6397.89|6397.89|6393.71|6393.71|0
1660902900000|2022-08-19 09:55:00|6393.43|6393.43|6390.32|6390.32|6394.67|6394.67|6389.97|6389.97|0
1660903200000|2022-08-19 10:00:00|6389.97|6389.97|6388.37|6388.37|6391.43|6391.43|6387.85|6387.85|0
1660903500000|2022-08-19 10:05:00|6388.76|6388.76|6383.87|6383.87|6389.02|6389.02|6383.87|6383.87|0
1660903800000|2022-08-19 10:10:00|6383.68|6383.68|6383.62|6383.62|6386.68|6386.68|6383.49|6383.49|0
1660904100000|2022-08-19 10:15:00|6384.34|6384.34|6391.92|6391.92|6391.92|6391.92|6384.34|6384.34|0
1660904400000|2022-08-19 10:20:00|6392.24|6392.24|6392.64|6392.64|6394.43|6394.43|6392|6392|0
1660904700000|2022-08-19 10:25:00|6392.28|6392.28|6392.7|6392.7|6393.91|6393.91|6390.88|6390.88|0
1660905000000|2022-08-19 10:30:00|6392.38|6392.38|6386.19|6386.19|6392.38|6392.38|6385.96|6385.96|0
1660905300000|2022-08-19 10:35:00|6386.55|6386.55|6376.38|6376.38|6386.55|6386.55|6374.72|6374.72|0
1660905600000|2022-08-19 10:40:00|6377.37|6377.37|6369.98|6369.98|6377.87|6377.87|6369.98|6369.98|0
1660905900000|2022-08-19 10:45:00|6369.62|6369.62|6368.74|6368.74|6370.76|6370.76|6368.74|6368.74|0
1660906200000|2022-08-19 10:50:00|6367.98|6367.98|6374.57|6374.57|6374.57|6374.57|6367.98|6367.98|0
1660906500000|2022-08-19 10:55:00|6374.21|6374.21|6377.76|6377.76|6378.07|6378.07|6373.89|6373.89|0
1660906800000|2022-08-19 11:00:00|6378.04|6378.04|6385.96|6385.96|6385.96|6385.96|6378.04|6378.04|0
1660907100000|2022-08-19 11:05:00|6385.46|6385.46|6385.07|6385.07|6385.92|6385.92|6382.5|6382.5|0
1660907400000|2022-08-19 11:10:00|6385.39|6385.39|6385.52|6385.52|6386.15|6386.15|6385.16|6385.16|0
1660907700000|2022-08-19 11:15:00|6386.01|6386.01|6384.23|6384.23|6386.9|6386.9|6384.23|6384.23|0
1660908000000|2022-08-19 11:20:00|6384.65|6384.65|6387.72|6387.72|6387.72|6387.72|6384.65|6384.65|0
1660908300000|2022-08-19 11:25:00|6388.1|6388.1|6388.21|6388.21|6388.33|6388.33|6386.13|6386.13|0
1660908600000|2022-08-19 11:30:00|6388.57|6388.57|6390.19|6390.19|6391.93|6391.93|6388.57|6388.57|0
1660908900000|2022-08-19 11:35:00|6389.69|6389.69|6393.08|6393.08|6393.08|6393.08|6389.03|6389.03|0
1660909200000|2022-08-19 11:40:00|6392.76|6392.76|6391.48|6391.48|6392.76|6392.76|6390.77|6390.77|0
1660909500000|2022-08-19 11:45:00|6391.67|6391.67|6393.99|6393.99|6394.7|6394.7|6391.67|6391.67|0
1660909800000|2022-08-19 11:50:00|6393.6|6393.6|6391.29|6391.29|6393.96|6393.96|6391.29|6391.29|0
1660910100000|2022-08-19 11:55:00|6390.59|6390.59|6396.39|6396.39|6396.39|6396.39|6387.96|6387.96|0
1660910400000|2022-08-19 12:00:00|6397.14|6397.14|6398.62|6398.62|6398.92|6398.92|6396.44|6396.44|0
1660910700000|2022-08-19 12:05:00|6398.81|6398.81|6400.28|6400.28|6401.65|6401.65|6398.81|6398.81|0
1660911000000|2022-08-19 12:10:00|6399.93|6399.93|6398.29|6398.29|6400.42|6400.42|6398.29|6398.29|0
1660911300000|2022-08-19 12:15:00|6398.61|6398.61|6401.64|6401.64|6403.99|6403.99|6398.61|6398.61|0
1660911600000|2022-08-19 12:20:00|6401.36|6401.36|6398.55|6398.55|6402.19|6402.19|6398.55|6398.55|0
1660911900000|2022-08-19 12:25:00|6397.99|6397.99|6392.06|6392.06|6397.99|6397.99|6392.06|6392.06|0
1660912200000|2022-08-19 12:30:00|6392.25|6392.25|6391.38|6391.38|6392.56|6392.56|6389.32|6389.32|0
1660912500000|2022-08-19 12:35:00|6392.45|6392.45|6393.48|6393.48|6395.99|6395.99|6392.45|6392.45|0
1660912800000|2022-08-19 12:40:00|6393.66|6393.66|6391.99|6391.99|6394.44|6394.44|6391.22|6391.22|0
1660913100000|2022-08-19 12:45:00|6391.49|6391.49|6391.71|6391.71|6391.99|6391.99|6390.01|6390.01|0
1660913400000|2022-08-19 12:50:00|6391.21|6391.21|6392.73|6392.73|6393.41|6393.41|6391.21|6391.21|0
1660913700000|2022-08-19 12:55:00|6391.96|6391.96|6388.94|6388.94|6392.6|6392.6|6388.44|6388.44|0
1660914000000|2022-08-19 13:00:00|6388.62|6388.62|6386.53|6386.53|6388.62|6388.62|6384.85|6384.85|0
1660914300000|2022-08-19 13:05:00|6386.9|6386.9|6391.11|6391.11|6391.4|6391.4|6386.72|6386.72|0
1660914600000|2022-08-19 13:10:00|6391.32|6391.32|6390.64|6390.64|6391.32|6391.32|6388.6|6388.6|0
1660914900000|2022-08-19 13:15:00|6391|6391|6392.55|6392.55|6392.55|6392.55|6390.73|6390.73|0
1660915200000|2022-08-19 13:20:00|6391.78|6391.78|6391.35|6391.35|6391.78|6391.78|6389.72|6389.72|0
1660915500000|2022-08-19 13:25:00|6391.63|6391.63|6389.99|6389.99|6392.55|6392.55|6389.99|6389.99|0
1660915800000|2022-08-19 13:30:00|6388.99|6388.99|6393.64|6393.64|6395.31|6395.31|6388.22|6388.22|0
1660916100000|2022-08-19 13:35:00|6393.83|6393.83|6387.58|6387.58|6394.69|6394.69|6385.92|6385.92|0
1660916400000|2022-08-19 13:40:00|6387.9|6387.9|6373.31|6373.31|6390.34|6390.34|6372.59|6372.59|0
1660916700000|2022-08-19 13:45:00|6373.12|6373.12|6371.97|6371.97|6373.68|6373.68|6369.9|6369.9|0
1660917000000|2022-08-19 13:50:00|6371.65|6371.65|6368.04|6368.04|6371.93|6371.93|6367.18|6367.18|0
1660917300000|2022-08-19 13:55:00|6368.36|6368.36|6371.18|6371.18|6373.27|6373.27|6367.59|6367.59|0
1660917600000|2022-08-19 14:00:00|6370.68|6370.68|6370.05|6370.05|6371.87|6371.87|6368.69|6368.69|0
1660917900000|2022-08-19 14:05:00|6370.54|6370.54|6371.15|6371.15|6375.68|6375.68|6369.83|6369.83|0
1660918200000|2022-08-19 14:10:00|6370.66|6370.66|6367.42|6367.42|6372.67|6372.67|6367.42|6367.42|0
1660918500000|2022-08-19 14:15:00|6367.23|6367.23|6366.3|6366.3|6367.42|6367.42|6364.67|6364.67|0
1660918800000|2022-08-19 14:20:00|6366.49|6366.49|6368.26|6368.26|6369.83|6369.83|6366.49|6366.49|0
1660919100000|2022-08-19 14:25:00|6368.04|6368.04|6373.52|6373.52|6373.8|6373.8|6366.88|6366.88|0
1660919400000|2022-08-19 14:30:00|6373.16|6373.16|6373.54|6373.54|6376.1|6376.1|6373.16|6373.16|0
1660919700000|2022-08-19 14:35:00|6373.05|6373.05|6371.12|6371.12|6374.04|6374.04|6371.12|6371.12|0
1660920000000|2022-08-19 14:40:00|6370.62|6370.62|6369.42|6369.42|6370.62|6370.62|6365.76|6365.76|0
1660920300000|2022-08-19 14:45:00|6369.1|6369.1|6369.84|6369.84|6369.85|6369.85|6367.92|6367.92|0
1660920600000|2022-08-19 14:50:00|6369.56|6369.56|6366.37|6366.37|6370.06|6370.06|6363.42|6363.42|0
1660920900000|2022-08-19 14:55:00|6365.34|6365.34|6361.38|6361.38|6366.37|6366.37|6361.38|6361.38|0
1660921200000|2022-08-19 15:00:00|6360.88|6360.88|6361.34|6361.34|6364.16|6364.16|6359.23|6359.23|0
1660921500000|2022-08-19 15:05:00|6361.02|6361.02|6356.14|6356.14|6362.6|6362.6|6355.82|6355.82|0
1660921800000|2022-08-19 15:10:00|6356.91|6356.91|6357.78|6357.78|6357.78|6357.78|6352.12|6352.12|0
1660922100000|2022-08-19 15:15:00|6357.6|6357.6|6362.47|6362.47|6362.47|6362.47|6357.6|6357.6|0
1660922400000|2022-08-19 15:20:00|6361.75|6361.75|6355.2|6355.2|6361.75|6361.75|6355.2|6355.2|0
1660922700000|2022-08-19 15:25:00|6355.39|6355.39|6355.24|6355.24|6358.04|6358.04|6352.53|6352.53|0
1661152500000|2022-08-22 07:15:00|6338.27|6338.27|6320.18|6320.18|6338.27|6338.27|6320.17|6320.17|0
1661152800000|2022-08-22 07:20:00|6320.54|6320.54|6311.77|6311.77|6322.4|6322.4|6308.34|6308.34|0
1661153100000|2022-08-22 07:25:00|6311.22|6311.22|6290.37|6290.37|6311.72|6311.72|6289.84|6289.84|0
1661153400000|2022-08-22 07:30:00|6289.09|6289.09|6271.34|6271.34|6289.09|6289.09|6271.34|6271.34|0
1661153700000|2022-08-22 07:35:00|6272.62|6272.62|6287.92|6287.92|6289.84|6289.84|6272.62|6272.62|0
1661154000000|2022-08-22 07:40:00|6287.6|6287.6|6283.4|6283.4|6287.6|6287.6|6282.04|6282.04|0
1661154300000|2022-08-22 07:45:00|6282.76|6282.76|6284.59|6284.59|6286.62|6286.62|6282.44|6282.44|0
1661154600000|2022-08-22 07:50:00|6284.94|6284.94|6274.88|6274.88|6285.15|6285.15|6273.96|6273.96|0
1661154900000|2022-08-22 07:55:00|6274.6|6274.6|6272.46|6272.46|6274.96|6274.96|6269.17|6269.17|0
1661155200000|2022-08-22 08:00:00|6273.3|6273.3|6262.93|6262.93|6273.68|6273.68|6260.85|6260.85|0
1661155500000|2022-08-22 08:05:00|6261.41|6261.41|6269.49|6269.49|6271.54|6271.54|6261.41|6261.41|0
1661155800000|2022-08-22 08:10:00|6269.13|6269.13|6255.08|6255.08|6269.13|6269.13|6255.08|6255.08|0
1661156100000|2022-08-22 08:15:00|6254.34|6254.34|6261.74|6261.74|6261.74|6261.74|6253.91|6253.91|0
1661156400000|2022-08-22 08:20:00|6262.3|6262.3|6258.46|6258.46|6269.1|6269.1|6258.46|6258.46|0
1661156700000|2022-08-22 08:25:00|6258.18|6258.18|6251.49|6251.49|6260.12|6260.12|6250.32|6250.32|0
1661157000000|2022-08-22 08:30:00|6250.77|6250.77|6242.05|6242.05|6251.59|6251.59|6241.69|6241.69|0
1661157300000|2022-08-22 08:35:00|6237.05|6237.05|6247.28|6247.28|6248.24|6248.24|6237.05|6237.05|0
1661157600000|2022-08-22 08:40:00|6245.29|6245.29|6245.37|6245.37|6246.78|6246.78|6241.62|6241.62|0
1661157900000|2022-08-22 08:45:00|6246.13|6246.13|6246.33|6246.33|6248.43|6248.43|6246.13|6246.13|0
1661158200000|2022-08-22 08:50:00|6246.65|6246.65|6251.84|6251.84|6253.46|6253.46|6246.65|6246.65|0
1661158500000|2022-08-22 08:55:00|6251.34|6251.34|6258.92|6258.92|6259.15|6259.15|6250.62|6250.62|0
1661158800000|2022-08-22 09:00:00|6258.28|6258.28|6248.86|6248.86|6258.28|6258.28|6248.86|6248.86|0
1661159100000|2022-08-22 09:05:00|6248.29|6248.29|6245.92|6245.92|6248.86|6248.86|6245.78|6245.78|0
1661159400000|2022-08-22 09:10:00|6246.48|6246.48|6247.94|6247.94|6248.59|6248.59|6246.48|6246.48|0
1661159700000|2022-08-22 09:15:00|6247.19|6247.19|6249.91|6249.91|6250.27|6250.27|6244.55|6244.55|0
1661160000000|2022-08-22 09:20:00|6249.41|6249.41|6235.93|6235.93|6249.41|6249.41|6235.37|6235.37|0
1661160300000|2022-08-22 09:25:00|6236.25|6236.25|6230.41|6230.41|6236.25|6236.25|6230.41|6230.41|0
1661160600000|2022-08-22 09:30:00|6229.84|6229.84|6221.28|6221.28|6230.29|6230.29|6220.24|6220.24|0
1661160900000|2022-08-22 09:35:00|6221.64|6221.64|6219.9|6219.9|6223.73|6223.73|6218.82|6218.82|0
1661161200000|2022-08-22 09:40:00|6219.18|6219.18|6220.53|6220.53|6224.41|6224.41|6219.18|6219.18|0
1661161500000|2022-08-22 09:45:00|6220.72|6220.72|6219.65|6219.65|6222.88|6222.88|6218.05|6218.05|0
1661161800000|2022-08-22 09:50:00|6219.27|6219.27|6219.57|6219.57|6219.63|6219.63|6215.72|6215.72|0
1661162100000|2022-08-22 09:55:00|6220.21|6220.21|6216.56|6216.56|6220.24|6220.24|6215.53|6215.53|0
1661162400000|2022-08-22 10:00:00|6216.38|6216.38|6218.96|6218.96|6218.96|6218.96|6215.38|6215.38|0
1661162700000|2022-08-22 10:05:00|6219.73|6219.73|6226.5|6226.5|6226.69|6226.69|6219.73|6219.73|0
1661163000000|2022-08-22 10:10:00|6226.18|6226.18|6237.44|6237.44|6239.65|6239.65|6225.51|6225.51|0
1661163300000|2022-08-22 10:15:00|6237.12|6237.12|6237.6|6237.6|6239.12|6239.12|6237.12|6237.12|0
1661163600000|2022-08-22 10:20:00|6237.24|6237.24|6231.14|6231.14|6239.11|6239.11|6231.14|6231.14|0
1661163900000|2022-08-22 10:25:00|6229.98|6229.98|6228.02|6228.02|6229.98|6229.98|6227.7|6227.7|0
1661164200000|2022-08-22 10:30:00|6229.09|6229.09|6223.57|6223.57|6229.09|6229.09|6222.29|6222.29|0
1661164500000|2022-08-22 10:35:00|6223.95|6223.95|6223.78|6223.78|6225.1|6225.1|6220.4|6220.4|0
1661164800000|2022-08-22 10:40:00|6223.97|6223.97|6213.01|6213.01|6223.97|6223.97|6213.01|6213.01|0
1661165100000|2022-08-22 10:45:00|6213.2|6213.2|6217.76|6217.76|6218.12|6218.12|6212.22|6212.22|0
1661165400000|2022-08-22 10:50:00|6218.26|6218.26|6218.68|6218.68|6221.28|6221.28|6217.76|6217.76|0
1661165700000|2022-08-22 10:55:00|6218.57|6218.57|6215.17|6215.17|6218.57|6218.57|6214.39|6214.39|0
1661166000000|2022-08-22 11:00:00|6215.49|6215.49|6217.45|6217.45|6217.45|6217.45|6215.04|6215.04|0
1661166300000|2022-08-22 11:05:00|6218.95|6218.95|6214.86|6214.86|6219.51|6219.51|6214.86|6214.86|0
1661166600000|2022-08-22 11:10:00|6215.5|6215.5|6208.66|6208.66|6215.82|6215.82|6207.22|6207.22|0
1661166900000|2022-08-22 11:15:00|6209.22|6209.22|6211.45|6211.45|6211.62|6211.62|6209.22|6209.22|0
1661167200000|2022-08-22 11:20:00|6211.95|6211.95|6211.84|6211.84|6216.01|6216.01|6211.84|6211.84|0
1661167500000|2022-08-22 11:25:00|6211.34|6211.34|6207.46|6207.46|6211.34|6211.34|6207.46|6207.46|0
1661167800000|2022-08-22 11:30:00|6207.18|6207.18|6198.91|6198.91|6207.3|6207.3|6198.91|6198.91|0
1661168100000|2022-08-22 11:35:00|6198.19|6198.19|6194.52|6194.52|6198.39|6198.39|6193.51|6193.51|0
1661168400000|2022-08-22 11:40:00|6194.24|6194.24|6192.99|6192.99|6194.24|6194.24|6191.71|6191.71|0
1661168700000|2022-08-22 11:45:00|6194.14|6194.14|6190.74|6190.74|6194.14|6194.14|6190.53|6190.53|0
1661169000000|2022-08-22 11:50:00|6190.25|6190.25|6193.62|6193.62|6195.13|6195.13|6190.25|6190.25|0
1661169300000|2022-08-22 11:55:00|6193.81|6193.81|6194.15|6194.15|6196.25|6196.25|6191.76|6191.76|0
1661169600000|2022-08-22 12:00:00|6194.79|6194.79|6197.98|6197.98|6202.49|6202.49|6194.79|6194.79|0
1661169900000|2022-08-22 12:05:00|6197.79|6197.79|6199.14|6199.14|6200.58|6200.58|6197.14|6197.14|0
1661170200000|2022-08-22 12:10:00|6198.86|6198.86|6199.29|6199.29|6200.07|6200.07|6196.28|6196.28|0
1661170500000|2022-08-22 12:15:00|6198.93|6198.93|6197.39|6197.39|6198.93|6198.93|6195.52|6195.52|0
1661170800000|2022-08-22 12:20:00|6197.18|6197.18|6201.35|6201.35|6201.85|6201.85|6197.18|6197.18|0
1661171100000|2022-08-22 12:25:00|6201.07|6201.07|6194.52|6194.52|6201.07|6201.07|6194.52|6194.52|0
1661171400000|2022-08-22 12:30:00|6194.71|6194.71|6192.33|6192.33|6197.24|6197.24|6192.33|6192.33|0
1661171700000|2022-08-22 12:35:00|6191.34|6191.34|6192.44|6192.44|6195.37|6195.37|6188.74|6188.74|0
1661172000000|2022-08-22 12:40:00|6193.59|6193.59|6188.09|6188.09|6194.36|6194.36|6188.09|6188.09|0
1661172300000|2022-08-22 12:45:00|6187.37|6187.37|6188.12|6188.12|6188.12|6188.12|6186.61|6186.61|0
1661172600000|2022-08-22 12:50:00|6188.76|6188.76|6194.14|6194.14|6195.52|6195.52|6188.76|6188.76|0
1661172900000|2022-08-22 12:55:00|6194.5|6194.5|6197.13|6197.13|6198.19|6198.19|6194.5|6194.5|0
1661173200000|2022-08-22 13:00:00|6197.34|6197.34|6198.93|6198.93|6198.93|6198.93|6195.57|6195.57|0
1661173500000|2022-08-22 13:05:00|6199.43|6199.43|6199.58|6199.58|6200.96|6200.96|6199.43|6199.43|0
1661173800000|2022-08-22 13:10:00|6200.29|6200.29|6197.14|6197.14|6201.07|6201.07|6197.14|6197.14|0
1661174100000|2022-08-22 13:15:00|6196.76|6196.76|6193.67|6193.67|6196.76|6196.76|6192.9|6192.9|0
1661174400000|2022-08-22 13:20:00|6193.29|6193.29|6190.24|6190.24|6193.65|6193.65|6187.31|6187.31|0
1661174700000|2022-08-22 13:25:00|6191.23|6191.23|6188.82|6188.82|6192.59|6192.59|6187.44|6187.44|0
1661175000000|2022-08-22 13:30:00|6189.32|6189.32|6180.14|6180.14|6190.49|6190.49|6180.14|6180.14|0
1661175300000|2022-08-22 13:35:00|6180.33|6180.33|6181.54|6181.54|6181.9|6181.9|6176.8|6176.8|0
1661175600000|2022-08-22 13:40:00|6181.26|6181.26|6193.82|6193.82|6193.82|6193.82|6180.98|6180.98|0
1661175900000|2022-08-22 13:45:00|6194.01|6194.01|6182.28|6182.28|6195.08|6195.08|6181.55|6181.55|0
1661176200000|2022-08-22 13:50:00|6181.72|6181.72|6192.52|6192.52|6192.52|6192.52|6180.58|6180.58|0
1661176500000|2022-08-22 13:55:00|6192.84|6192.84|6203.86|6203.86|6204.73|6204.73|6191.76|6191.76|0
1661176800000|2022-08-22 14:00:00|6203.04|6203.04|6209.44|6209.44|6210.54|6210.54|6202.37|6202.37|0
1661177100000|2022-08-22 14:05:00|6209.12|6209.12|6205.8|6205.8|6209.83|6209.83|6203.92|6203.92|0
1661177400000|2022-08-22 14:10:00|6206.16|6206.16|6203.22|6203.22|6207.49|6207.49|6201.4|6201.4|0
1661177700000|2022-08-22 14:15:00|6203|6203|6199.73|6199.73|6204.61|6204.61|6197.28|6197.28|0
1661178000000|2022-08-22 14:20:00|6199.23|6199.23|6195.35|6195.35|6199.69|6199.69|6195.35|6195.35|0
1661178300000|2022-08-22 14:25:00|6195.07|6195.07|6188.54|6188.54|6195.07|6195.07|6188.26|6188.26|0
1661178600000|2022-08-22 14:30:00|6188.35|6188.35|6184.08|6184.08|6189.95|6189.95|6184.08|6184.08|0
1661178900000|2022-08-22 14:35:00|6185.24|6185.24|6189.36|6189.36|6191.89|6191.89|6184.88|6184.88|0
1661179200000|2022-08-22 14:40:00|6189.17|6189.17|6190.82|6190.82|6196.88|6196.88|6189.17|6189.17|0
1661179500000|2022-08-22 14:45:00|6191.01|6191.01|6189.04|6189.04|6191.52|6191.52|6188.85|6188.85|0
1661179800000|2022-08-22 14:50:00|6188.04|6188.04|6190.1|6190.1|6190.1|6190.1|6187.14|6187.14|0
1661180100000|2022-08-22 14:55:00|6190.46|6190.46|6192.15|6192.15|6192.15|6192.15|6189.1|6189.1|0
1661180400000|2022-08-22 15:00:00|6191.79|6191.79|6199.03|6199.03|6200.6|6200.6|6191.79|6191.79|0
1661180700000|2022-08-22 15:05:00|6199.31|6199.31|6197.6|6197.6|6200.95|6200.95|6197.32|6197.32|0
1661181000000|2022-08-22 15:10:00|6197.99|6197.99|6200.46|6200.46|6200.46|6200.46|6197.99|6197.99|0
1661181300000|2022-08-22 15:15:00|6201.42|6201.42|6202.12|6202.12|6203.12|6203.12|6200.6|6200.6|0
1661181600000|2022-08-22 15:20:00|6202.48|6202.48|6198.94|6198.94|6203.12|6203.12|6198.69|6198.69|0
1661181900000|2022-08-22 15:25:00|6197.95|6197.95|6193|6193|6199|6199|6191.32|6191.32|0
1661238900000|2022-08-23 07:15:00|6164.32|6164.32|6169.19|6169.19|6175.58|6175.58|6161.88|6161.88|0
1661239200000|2022-08-23 07:20:00|6168.91|6168.91|6183.71|6183.71|6183.99|6183.99|6168.63|6168.63|0
1661239500000|2022-08-23 07:25:00|6183.21|6183.21|6178.26|6178.26|6187.46|6187.46|6177.41|6177.41|0
1661239800000|2022-08-23 07:30:00|6179.26|6179.26|6158.41|6158.41|6180.35|6180.35|6158.41|6158.41|0
1661240100000|2022-08-23 07:35:00|6158.02|6158.02|6150.34|6150.34|6160.26|6160.26|6149.98|6149.98|0
1661240400000|2022-08-23 07:40:00|6151.34|6151.34|6161.84|6161.84|6163.03|6163.03|6151.34|6151.34|0
1661240700000|2022-08-23 07:45:00|6161.49|6161.49|6161.36|6161.36|6164.63|6164.63|6160.68|6160.68|0
1661241000000|2022-08-23 07:50:00|6161.74|6161.74|6160.1|6160.1|6168.04|6168.04|6156.23|6156.23|0
1661241300000|2022-08-23 07:55:00|6159.61|6159.61|6161.09|6161.09|6164.77|6164.77|6158.88|6158.88|0
1661241600000|2022-08-23 08:00:00|6161.45|6161.45|6173.12|6173.12|6173.12|6173.12|6160.45|6160.45|0
1661241900000|2022-08-23 08:05:00|6172.76|6172.76|6169.47|6169.47|6172.86|6172.86|6167.55|6167.55|0
1661242200000|2022-08-23 08:10:00|6168.75|6168.75|6170.41|6170.41|6174.37|6174.37|6168.75|6168.75|0
1661242500000|2022-08-23 08:15:00|6170.03|6170.03|6171.59|6171.59|6174.71|6174.71|6168.13|6168.13|0
1661242800000|2022-08-23 08:20:00|6172.67|6172.67|6170.33|6170.33|6172.67|6172.67|6167.7|6167.7|0
1661243100000|2022-08-23 08:25:00|6169.97|6169.97|6157.97|6157.97|6170.33|6170.33|6157.97|6157.97|0
1661243400000|2022-08-23 08:30:00|6159.57|6159.57|6166.61|6166.61|6166.67|6166.67|6154.49|6154.49|0
1661243700000|2022-08-23 08:35:00|6167.73|6167.73|6175.83|6175.83|6175.83|6175.83|6167.73|6167.73|0
1661244000000|2022-08-23 08:40:00|6176.15|6176.15|6171.52|6171.52|6179.01|6179.01|6170.8|6170.8|0
1661244300000|2022-08-23 08:45:00|6170.52|6170.52|6166.17|6166.17|6174.03|6174.03|6165.31|6165.31|0
1661244600000|2022-08-23 08:50:00|6165.53|6165.53|6161.54|6161.54|6166.38|6166.38|6159.67|6159.67|0
1661244900000|2022-08-23 08:55:00|6161.92|6161.92|6152.73|6152.73|6163.5|6163.5|6152.73|6152.73|0
1661245200000|2022-08-23 09:00:00|6152.23|6152.23|6157.53|6157.53|6158.96|6158.96|6151.28|6151.28|0
1661245500000|2022-08-23 09:05:00|6156.7|6156.7|6173.48|6173.48|6173.48|6173.48|6156.7|6156.7|0
1661245800000|2022-08-23 09:10:00|6172.64|6172.64|6170.54|6170.54|6174.23|6174.23|6170.54|6170.54|0
1661246100000|2022-08-23 09:15:00|6171.1|6171.1|6163.31|6163.31|6171.1|6171.1|6163.31|6163.31|0
1661246400000|2022-08-23 09:20:00|6163.8|6163.8|6161.79|6161.79|6164.3|6164.3|6160.71|6160.71|0
1661246700000|2022-08-23 09:25:00|6161.23|6161.23|6160.33|6160.33|6161.41|6161.41|6156.45|6156.45|0
1661247000000|2022-08-23 09:30:00|6160.52|6160.52|6156.43|6156.43|6164.13|6164.13|6156.43|6156.43|0
1661247300000|2022-08-23 09:35:00|6156.08|6156.08|6151.02|6151.02|6157.01|6157.01|6151.02|6151.02|0
1661247600000|2022-08-23 09:40:00|6151.77|6151.77|6140.5|6140.5|6153.38|6153.38|6138.8|6138.8|0
1661247900000|2022-08-23 09:45:00|6141.07|6141.07|6152.29|6152.29|6152.29|6152.29|6140.69|6140.69|0
1661248200000|2022-08-23 09:50:00|6151.57|6151.57|6160.49|6160.49|6160.68|6160.68|6149.93|6149.93|0
1661248500000|2022-08-23 09:55:00|6161.64|6161.64|6164.85|6164.85|6166.07|6166.07|6161.64|6161.64|0
1661248800000|2022-08-23 10:00:00|6164.48|6164.48|6165.45|6165.45|6167.27|6167.27|6163.55|6163.55|0
1661249100000|2022-08-23 10:05:00|6165.09|6165.09|6159.43|6159.43|6165.09|6165.09|6159.43|6159.43|0
1661249400000|2022-08-23 10:10:00|6159.05|6159.05|6155.55|6155.55|6160.53|6160.53|6154.83|6154.83|0
1661249700000|2022-08-23 10:15:00|6154.91|6154.91|6148.93|6148.93|6155.12|6155.12|6148.93|6148.93|0
1661250000000|2022-08-23 10:20:00|6147.46|6147.46|6146.2|6146.2|6150.15|6150.15|6144.76|6144.76|0
1661250300000|2022-08-23 10:25:00|6145.88|6145.88|6144.33|6144.33|6147.25|6147.25|6143.84|6143.84|0
1661250600000|2022-08-23 10:30:00|6143.56|6143.56|6143.52|6143.52|6145.93|6145.93|6142.92|6142.92|0
1661250900000|2022-08-23 10:35:00|6144.52|6144.52|6145.05|6145.05|6145.19|6145.19|6144.07|6144.07|0
1661251200000|2022-08-23 10:40:00|6145.37|6145.37|6151.35|6151.35|6154.63|6154.63|6145.37|6145.37|0
1661251500000|2022-08-23 10:45:00|6150.99|6150.99|6143.83|6143.83|6150.99|6150.99|6143.83|6143.83|0
1661251800000|2022-08-23 10:50:00|6142.99|6142.99|6140.39|6140.39|6143.13|6143.13|6138.78|6138.78|0
1661252100000|2022-08-23 10:55:00|6140.75|6140.75|6140.55|6140.55|6142.28|6142.28|6140.55|6140.55|0
1661252400000|2022-08-23 11:00:00|6140.87|6140.87|6139.72|6139.72|6142.12|6142.12|6139.36|6139.36|0
1661252700000|2022-08-23 11:05:00|6140.43|6140.43|6131.93|6131.93|6141.54|6141.54|6129.84|6129.84|0
1661253000000|2022-08-23 11:10:00|6132.7|6132.7|6133.9|6133.9|6133.9|6133.9|6129.8|6129.8|0
1661253300000|2022-08-23 11:15:00|6135.15|6135.15|6131.22|6131.22|6135.15|6135.15|6130.72|6130.72|0
1661253600000|2022-08-23 11:20:00|6131.5|6131.5|6130.15|6130.15|6132.57|6132.57|6129.68|6129.68|0
1661253900000|2022-08-23 11:25:00|6129.51|6129.51|6124.95|6124.95|6132.26|6132.26|6124.95|6124.95|0
1661254200000|2022-08-23 11:30:00|6125.59|6125.59|6120.08|6120.08|6127.43|6127.43|6120.08|6120.08|0
1661254500000|2022-08-23 11:35:00|6119.69|6119.69|6120.21|6120.21|6120.65|6120.65|6119.23|6119.23|0
1661254800000|2022-08-23 11:40:00|6119.44|6119.44|6114.74|6114.74|6119.44|6119.44|6113.92|6113.92|0
1661255100000|2022-08-23 11:45:00|6115.1|6115.1|6116.42|6116.42|6116.61|6116.61|6111.56|6111.56|0
1661255400000|2022-08-23 11:50:00|6116.7|6116.7|6120.23|6120.23|6121.48|6121.48|6116.7|6116.7|0
1661255700000|2022-08-23 11:55:00|6121.89|6121.89|6129.64|6129.64|6130.57|6130.57|6120.25|6120.25|0
1661256000000|2022-08-23 12:00:00|6130|6130|6126.24|6126.24|6130.19|6130.19|6125.68|6125.68|0
1661256300000|2022-08-23 12:05:00|6126.43|6126.43|6123.92|6123.92|6128.01|6128.01|6123.91|6123.91|0
1661256600000|2022-08-23 12:10:00|6123.28|6123.28|6121.86|6121.86|6123.79|6123.79|6121.15|6121.15|0
1661256900000|2022-08-23 12:15:00|6121.5|6121.5|6116.33|6116.33|6121.63|6121.63|6116.33|6116.33|0
1661257200000|2022-08-23 12:20:00|6116.83|6116.83|6121.86|6121.86|6122.14|6122.14|6116.53|6116.53|0
1661257500000|2022-08-23 12:25:00|6122.14|6122.14|6130.51|6130.51|6130.51|6130.51|6121.72|6121.72|0
1661257800000|2022-08-23 12:30:00|6129.35|6129.35|6128.29|6128.29|6129.35|6129.35|6123.94|6123.94|0
1661258100000|2022-08-23 12:35:00|6127.29|6127.29|6119.57|6119.57|6127.29|6127.29|6118.57|6118.57|0
1661258400000|2022-08-23 12:40:00|6118.85|6118.85|6117.72|6117.72|6119.73|6119.73|6117.58|6117.58|0
1661258700000|2022-08-23 12:45:00|6117.36|6117.36|6114.85|6114.85|6119.61|6119.61|6114.35|6114.35|0
1661259000000|2022-08-23 12:50:00|6112.36|6112.36|6118.38|6118.38|6118.38|6118.38|6109.68|6109.68|0
1661259300000|2022-08-23 12:55:00|6117.82|6117.82|6116.6|6116.6|6118.84|6118.84|6116.05|6116.05|0
1661259600000|2022-08-23 13:00:00|6116.92|6116.92|6114.08|6114.08|6118.37|6118.37|6114.01|6114.01|0
1661259900000|2022-08-23 13:05:00|6114.36|6114.36|6115.62|6115.62|6116.81|6116.81|6111.33|6111.33|0
1661260200000|2022-08-23 13:10:00|6116.78|6116.78|6112.32|6112.32|6118.11|6118.11|6112.23|6112.23|0
1661260500000|2022-08-23 13:15:00|6111.96|6111.96|6109.48|6109.48|6112.87|6112.87|6108.5|6108.5|0
1661260800000|2022-08-23 13:20:00|6109.2|6109.2|6118.3|6118.3|6118.3|6118.3|6109.2|6109.2|0
1661261100000|2022-08-23 13:25:00|6118.66|6118.66|6120.66|6120.66|6121.41|6121.41|6118.66|6118.66|0
1661261400000|2022-08-23 13:30:00|6120.85|6120.85|6124.47|6124.47|6126.49|6126.49|6117.54|6117.54|0
1661261700000|2022-08-23 13:35:00|6123.92|6123.92|6111.62|6111.62|6124.81|6124.81|6111.62|6111.62|0
1661262000000|2022-08-23 13:40:00|6110.9|6110.9|6100.82|6100.82|6112.75|6112.75|6099.93|6099.93|0
1661262300000|2022-08-23 13:45:00|6101.14|6101.14|6118.91|6118.91|6120.26|6120.26|6101.14|6101.14|0
1661262600000|2022-08-23 13:50:00|6118.27|6118.27|6122.14|6122.14|6126.62|6126.62|6117.42|6117.42|0
1661262900000|2022-08-23 13:55:00|6121.67|6121.67|6116.79|6116.79|6125.36|6125.36|6114.73|6114.73|0
1661263200000|2022-08-23 14:00:00|6116.47|6116.47|6116.48|6116.48|6119.31|6119.31|6115.67|6115.67|0
1661263500000|2022-08-23 14:05:00|6116.84|6116.84|6125.18|6125.18|6126.54|6126.54|6116.84|6116.84|0
1661263800000|2022-08-23 14:10:00|6124.82|6124.82|6128.17|6128.17|6131.86|6131.86|6124.46|6124.46|0
1661264100000|2022-08-23 14:15:00|6126.89|6126.89|6121.5|6121.5|6130.59|6130.59|6121.5|6121.5|0
1661264400000|2022-08-23 14:20:00|6122.21|6122.21|6124.41|6124.41|6131.08|6131.08|6122.21|6122.21|0
1661264700000|2022-08-23 14:25:00|6124.77|6124.77|6110.78|6110.78|6125.13|6125.13|6110.78|6110.78|0
1661265000000|2022-08-23 14:30:00|6110.01|6110.01|6115.02|6115.02|6115.82|6115.82|6107.03|6107.03|0
1661265300000|2022-08-23 14:35:00|6114.47|6114.47|6104.21|6104.21|6114.83|6114.83|6104.21|6104.21|0
1661265600000|2022-08-23 14:40:00|6103.83|6103.83|6104.77|6104.77|6104.77|6104.77|6100.13|6100.13|0
1661265900000|2022-08-23 14:45:00|6105.16|6105.16|6109.52|6109.52|6109.52|6109.52|6104.67|6104.67|0
1661266200000|2022-08-23 14:50:00|6108.52|6108.52|6090.32|6090.32|6108.79|6108.79|6090.32|6090.32|0
1661266500000|2022-08-23 14:55:00|6090.6|6090.6|6082.05|6082.05|6090.92|6090.92|6081.34|6081.34|0
1661266800000|2022-08-23 15:00:00|6080.95|6080.95|6084.3|6084.3|6084.94|6084.94|6077.36|6077.36|0
1661267100000|2022-08-23 15:05:00|6083.95|6083.95|6088.84|6088.84|6089.48|6089.48|6078.47|6078.47|0
1661267400000|2022-08-23 15:10:00|6089.61|6089.61|6092.61|6092.61|6092.93|6092.93|6088.76|6088.76|0
1661267700000|2022-08-23 15:15:00|6092.25|6092.25|6090.16|6090.16|6094.33|6094.33|6090.05|6090.05|0
1661268000000|2022-08-23 15:20:00|6089.81|6089.81|6083.61|6083.61|6089.82|6089.82|6082.63|6082.63|0
1661268300000|2022-08-23 15:25:00|6084.11|6084.11|6076.49|6076.49|6084.99|6084.99|6074.74|6074.74|0
1661325300000|2022-08-24 07:15:00|6108.6|6108.6|6088.46|6088.46|6109.1|6109.1|6088.46|6088.46|0
1661325600000|2022-08-24 07:20:00|6088.08|6088.08|6070.36|6070.36|6088.08|6088.08|6064.94|6064.94|0
1661325900000|2022-08-24 07:25:00|6070.08|6070.08|6063.71|6063.71|6070.08|6070.08|6057.01|6057.01|0
1661326200000|2022-08-24 07:30:00|6064.8|6064.8|6054.43|6054.43|6066.42|6066.42|6052.28|6052.28|0
1661326500000|2022-08-24 07:35:00|6054.04|6054.04|6076.64|6076.64|6076.64|6076.64|6048.48|6048.48|0
1661326800000|2022-08-24 07:40:00|6077.48|6077.48|6085.25|6085.25|6089.85|6089.85|6077.48|6077.48|0
1661327100000|2022-08-24 07:45:00|6084.01|6084.01|6086.41|6086.41|6086.41|6086.41|6081.06|6081.06|0
1661327400000|2022-08-24 07:50:00|6086.73|6086.73|6081.68|6081.68|6086.73|6086.73|6078.93|6078.93|0
1661327700000|2022-08-24 07:55:00|6082.4|6082.4|6067.39|6067.39|6082.4|6082.4|6065.54|6065.54|0
1661328000000|2022-08-24 08:00:00|6066.39|6066.39|6077.3|6077.3|6078.63|6078.63|6065.64|6065.64|0
1661328300000|2022-08-24 08:05:00|6077.12|6077.12|6085.85|6085.85|6086.2|6086.2|6076.23|6076.23|0
1661328600000|2022-08-24 08:10:00|6086.04|6086.04|6100.24|6100.24|6100.88|6100.88|6086.04|6086.04|0
1661328900000|2022-08-24 08:15:00|6099.92|6099.92|6093.2|6093.2|6099.92|6099.92|6092.5|6092.5|0
1661329200000|2022-08-24 08:20:00|6093.69|6093.69|6098.8|6098.8|6098.8|6098.8|6093.69|6093.69|0
1661329500000|2022-08-24 08:25:00|6098.42|6098.42|6097.81|6097.81|6099.69|6099.69|6097.81|6097.81|0
1661329800000|2022-08-24 08:30:00|6098.17|6098.17|6104.23|6104.23|6104.23|6104.23|6098.17|6098.17|0
1661330100000|2022-08-24 08:35:00|6104.8|6104.8|6104.11|6104.11|6107.03|6107.03|6103.75|6103.75|0
1661330400000|2022-08-24 08:40:00|6103.83|6103.83|6094|6094|6103.83|6103.83|6093|6093|0
1661330700000|2022-08-24 08:45:00|6093.28|6093.28|6098.21|6098.21|6099.49|6099.49|6093.28|6093.28|0
1661331000000|2022-08-24 08:50:00|6098.85|6098.85|6095.06|6095.06|6098.85|6098.85|6094.19|6094.19|0
1661331300000|2022-08-24 08:55:00|6094.71|6094.71|6094.46|6094.46|6094.71|6094.71|6090.16|6090.16|0
1661331600000|2022-08-24 09:00:00|6094.1|6094.1|6103.83|6103.83|6104.21|6104.21|6093.89|6093.89|0
1661331900000|2022-08-24 09:05:00|6103.55|6103.55|6110.34|6110.34|6110.34|6110.34|6103.08|6103.08|0
1661332200000|2022-08-24 09:10:00|6110.9|6110.9|6109.15|6109.15|6112.38|6112.38|6109.15|6109.15|0
1661332500000|2022-08-24 09:15:00|6109.64|6109.64|6102.89|6102.89|6111.08|6111.08|6102.61|6102.61|0
1661332800000|2022-08-24 09:20:00|6102.51|6102.51|6104.66|6104.66|6105.22|6105.22|6100.41|6100.41|0
1661333100000|2022-08-24 09:25:00|6104.3|6104.3|6102.62|6102.62|6105.09|6105.09|6100.02|6100.02|0
1661333400000|2022-08-24 09:30:00|6102.98|6102.98|6094.12|6094.12|6103.48|6103.48|6094.12|6094.12|0
1661333700000|2022-08-24 09:35:00|6093.35|6093.35|6092.04|6092.04|6097.49|6097.49|6091.72|6091.72|0
1661334000000|2022-08-24 09:40:00|6091.08|6091.08|6095.61|6095.61|6095.61|6095.61|6091.08|6091.08|0
1661334300000|2022-08-24 09:45:00|6095.8|6095.8|6089.78|6089.78|6095.8|6095.8|6089|6089|0
1661334600000|2022-08-24 09:50:00|6089.28|6089.28|6092.3|6092.3|6092.3|6092.3|6088.92|6088.92|0
1661334900000|2022-08-24 09:55:00|6092.8|6092.8|6093.92|6093.92|6095.68|6095.68|6092.8|6092.8|0
1661335200000|2022-08-24 10:00:00|6094.31|6094.31|6089.9|6089.9|6094.31|6094.31|6088.76|6088.76|0
1661335500000|2022-08-24 10:05:00|6090.9|6090.9|6097.09|6097.09|6097.41|6097.41|6090.08|6090.08|0
1661335800000|2022-08-24 10:10:00|6096.32|6096.32|6097.47|6097.47|6097.47|6097.47|6095.56|6095.56|0
1661336100000|2022-08-24 10:15:00|6097.15|6097.15|6098.67|6098.67|6099.66|6099.66|6097.15|6097.15|0
1661336400000|2022-08-24 10:20:00|6099.38|6099.38|6101.09|6101.09|6101.09|6101.09|6099.19|6099.19|0
1661336700000|2022-08-24 10:25:00|6100.77|6100.77|6095.12|6095.12|6100.77|6100.77|6095.12|6095.12|0
1661337000000|2022-08-24 10:30:00|6095.48|6095.48|6095.62|6095.62|6098.79|6098.79|6095.48|6095.48|0
1661337300000|2022-08-24 10:35:00|6095.12|6095.12|6092.94|6092.94|6096.68|6096.68|6092.94|6092.94|0
1661337600000|2022-08-24 10:40:00|6093.3|6093.3|6084.54|6084.54|6093.3|6093.3|6084.18|6084.18|0
1661337900000|2022-08-24 10:45:00|6083.83|6083.83|6074.44|6074.44|6083.83|6083.83|6074.44|6074.44|0
1661338200000|2022-08-24 10:50:00|6073.94|6073.94|6069.16|6069.16|6074.94|6074.94|6069.16|6069.16|0
1661338500000|2022-08-24 10:55:00|6069.66|6069.66|6073.66|6073.66|6073.66|6073.66|6067.34|6067.34|0
1661338800000|2022-08-24 11:00:00|6073.34|6073.34|6073.52|6073.52|6073.52|6073.52|6070.27|6070.27|0
1661339100000|2022-08-24 11:05:00|6073.84|6073.84|6082.26|6082.26|6082.26|6082.26|6073.84|6073.84|0
1661339400000|2022-08-24 11:10:00|6082.58|6082.58|6079.48|6079.48|6084.01|6084.01|6079.48|6079.48|0
1661339700000|2022-08-24 11:15:00|6078.7|6078.7|6078.34|6078.34|6079.21|6079.21|6075.01|6075.01|0
1661340000000|2022-08-24 11:20:00|6078.62|6078.62|6082.68|6082.68|6084.43|6084.43|6078.62|6078.62|0
1661340300000|2022-08-24 11:25:00|6082.33|6082.33|6083.36|6083.36|6083.36|6083.36|6079.11|6079.11|0
1661340600000|2022-08-24 11:30:00|6083.86|6083.86|6094.85|6094.85|6095.1|6095.1|6083.86|6083.86|0
1661340900000|2022-08-24 11:35:00|6094.36|6094.36|6102.03|6102.03|6104.35|6104.35|6093.9|6093.9|0
1661341200000|2022-08-24 11:40:00|6101.53|6101.53|6107.18|6107.18|6107.18|6107.18|6098.52|6098.52|0
1661341500000|2022-08-24 11:45:00|6107.46|6107.46|6115.13|6115.13|6115.63|6115.63|6104.25|6104.25|0
1661341800000|2022-08-24 11:50:00|6114.64|6114.64|6125.45|6125.45|6125.45|6125.45|6114.64|6114.64|0
1661342100000|2022-08-24 11:55:00|6125.95|6125.95|6123.05|6123.05|6125.95|6125.95|6121.57|6121.57|0
1661342400000|2022-08-24 12:00:00|6124.05|6124.05|6123.59|6123.59|6125.66|6125.66|6121.9|6121.9|0
1661342700000|2022-08-24 12:05:00|6124.59|6124.59|6121.19|6121.19|6125.44|6125.44|6120.91|6120.91|0
1661343000000|2022-08-24 12:10:00|6121.47|6121.47|6116.83|6116.83|6121.47|6121.47|6113.44|6113.44|0
1661343300000|2022-08-24 12:15:00|6117.02|6117.02|6110.92|6110.92|6117.79|6117.79|6110.2|6110.2|0
1661343600000|2022-08-24 12:20:00|6110.42|6110.42|6113.08|6113.08|6113.26|6113.26|6105.69|6105.69|0
1661343900000|2022-08-24 12:25:00|6112.36|6112.36|6115.47|6115.47|6115.47|6115.47|6111.85|6111.85|0
1661344200000|2022-08-24 12:30:00|6115.28|6115.28|6116.83|6116.83|6116.83|6116.83|6113.33|6113.33|0
1661344500000|2022-08-24 12:35:00|6116.34|6116.34|6119.49|6119.49|6120.13|6120.13|6115.09|6115.09|0
1661344800000|2022-08-24 12:40:00|6118.5|6118.5|6112.05|6112.05|6118.99|6118.99|6111.77|6111.77|0
1661345100000|2022-08-24 12:45:00|6112.44|6112.44|6110.45|6110.45|6112.44|6112.44|6108.52|6108.52|0
1661345400000|2022-08-24 12:50:00|6111.17|6111.17|6109.04|6109.04|6111.17|6111.17|6108.2|6108.2|0
1661345700000|2022-08-24 12:55:00|6109.81|6109.81|6110.79|6110.79|6111.56|6111.56|6109.81|6109.81|0
1661346000000|2022-08-24 13:00:00|6110.51|6110.51|6107.48|6107.48|6110.51|6110.51|6107|6107|0
1661346300000|2022-08-24 13:05:00|6107.2|6107.2|6104.49|6104.49|6107.2|6107.2|6102.62|6102.62|0
1661346600000|2022-08-24 13:10:00|6104.13|6104.13|6099.75|6099.75|6105.29|6105.29|6097.32|6097.32|0
1661346900000|2022-08-24 13:15:00|6099.26|6099.26|6108.59|6108.59|6108.59|6108.59|6099.26|6099.26|0
1661347200000|2022-08-24 13:20:00|6108.87|6108.87|6112.13|6112.13|6113.13|6113.13|6108.87|6108.87|0
1661347500000|2022-08-24 13:25:00|6111.75|6111.75|6114.99|6114.99|6114.99|6114.99|6111.75|6111.75|0
1661347800000|2022-08-24 13:30:00|6114.64|6114.64|6108.75|6108.75|6115.99|6115.99|6108.75|6108.75|0
1661348100000|2022-08-24 13:35:00|6108.39|6108.39|6118.54|6118.54|6118.54|6118.54|6108.39|6108.39|0
1661348400000|2022-08-24 13:40:00|6118.9|6118.9|6121.58|6121.58|6121.9|6121.9|6116.46|6116.46|0
1661348700000|2022-08-24 13:45:00|6121.9|6121.9|6112.78|6112.78|6123.17|6123.17|6112.78|6112.78|0
1661349000000|2022-08-24 13:50:00|6112.42|6112.42|6114.8|6114.8|6118.02|6118.02|6110.87|6110.87|0
1661349300000|2022-08-24 13:55:00|6114.3|6114.3|6108.18|6108.18|6114.3|6114.3|6106.05|6106.05|0
1661349600000|2022-08-24 14:00:00|6107.68|6107.68|6096.32|6096.32|6108.58|6108.58|6096.32|6096.32|0
1661349900000|2022-08-24 14:05:00|6095.96|6095.96|6094.7|6094.7|6095.96|6095.96|6089.25|6089.25|0
1661350200000|2022-08-24 14:10:00|6095.06|6095.06|6102.16|6102.16|6107.35|6107.35|6095.06|6095.06|0
1661350500000|2022-08-24 14:15:00|6101.84|6101.84|6176.02|6176.02|6176.02|6176.02|6101.53|6101.53|0
1661350800000|2022-08-24 14:20:00|6174.02|6174.02|6159.38|6159.38|6195.27|6195.27|6135.42|6135.42|0
1661351100000|2022-08-24 14:25:00|6156.89|6156.89|6157.06|6157.06|6170.52|6170.52|6154.43|6154.43|0
1661351400000|2022-08-24 14:30:00|6156.56|6156.56|6144.3|6144.3|6158.14|6158.14|6142.27|6142.27|0
1661351700000|2022-08-24 14:35:00|6144.66|6144.66|6136.84|6136.84|6146.55|6146.55|6136.49|6136.49|0
1661352000000|2022-08-24 14:40:00|6135.85|6135.85|6131.62|6131.62|6135.85|6135.85|6127.1|6127.1|0
1661352300000|2022-08-24 14:45:00|6132.11|6132.11|6133.94|6133.94|6134.63|6134.63|6130.43|6130.43|0
1661352600000|2022-08-24 14:50:00|6133.84|6133.84|6127.94|6127.94|6137.08|6137.08|6125.69|6125.69|0
1661352900000|2022-08-24 14:55:00|6127.58|6127.58|6128.05|6128.05|6131.67|6131.67|6127.25|6127.25|0
1661353200000|2022-08-24 15:00:00|6127.55|6127.55|6135.48|6135.48|6138.33|6138.33|6127.55|6127.55|0
1661353500000|2022-08-24 15:05:00|6135.8|6135.8|6146.81|6146.81|6146.81|6146.81|6135.8|6135.8|0
1661353800000|2022-08-24 15:10:00|6147.31|6147.31|6151.59|6151.59|6151.82|6151.82|6146.21|6146.21|0
1661354100000|2022-08-24 15:15:00|6151.91|6151.91|6155.68|6155.68|6160.94|6160.94|6151.42|6151.42|0
1661354400000|2022-08-24 15:20:00|6155.19|6155.19|6158.08|6158.08|6161.97|6161.97|6153.51|6153.51|0
1661354700000|2022-08-24 15:25:00|6157.8|6157.8|6150.77|6150.77|6160.18|6160.18|6149.69|6149.69|0
1661411700000|2022-08-25 07:15:00|6157.84|6157.84|6153.22|6153.22|6157.93|6157.93|6151.26|6151.26|0
1661412000000|2022-08-25 07:20:00|6154.22|6154.22|6143.24|6143.24|6154.22|6154.22|6140.59|6140.59|0
1661412300000|2022-08-25 07:25:00|6143.62|6143.62|6135.02|6135.02|6144.04|6144.04|6133.92|6133.92|0
1661412600000|2022-08-25 07:30:00|6134.83|6134.83|6117.35|6117.35|6136.02|6136.02|6117.35|6117.35|0
1661412900000|2022-08-25 07:35:00|6116.96|6116.96|6125.32|6125.32|6127.81|6127.81|6114.33|6114.33|0
1661413200000|2022-08-25 07:40:00|6125.13|6125.13|6136.47|6136.47|6137.59|6137.59|6124.37|6124.37|0
1661413500000|2022-08-25 07:45:00|6136.11|6136.11|6142.13|6142.13|6142.13|6142.13|6135.94|6135.94|0
1661413800000|2022-08-25 07:50:00|6141.76|6141.76|6142.56|6142.56|6144.55|6144.55|6137.03|6137.03|0
1661414100000|2022-08-25 07:55:00|6143.06|6143.06|6152.49|6152.49|6152.49|6152.49|6143.06|6143.06|0
1661414400000|2022-08-25 08:00:00|6152.84|6152.84|6147.01|6147.01|6154.36|6154.36|6145.51|6145.51|0
1661414700000|2022-08-25 08:05:00|6147.95|6147.95|6143.99|6143.99|6147.95|6147.95|6143.39|6143.39|0
1661415000000|2022-08-25 08:10:00|6144.37|6144.37|6144.99|6144.99|6148.38|6148.38|6143.46|6143.46|0
1661415300000|2022-08-25 08:15:00|6143.67|6143.67|6137.43|6137.43|6143.67|6143.67|6134.99|6134.99|0
1661415600000|2022-08-25 08:20:00|6138.07|6138.07|6138.53|6138.53|6140.93|6140.93|6137.1|6137.1|0
1661415900000|2022-08-25 08:25:00|6138.72|6138.72|6134.51|6134.51|6140.4|6140.4|6134.51|6134.51|0
1661416200000|2022-08-25 08:30:00|6135.22|6135.22|6137.81|6137.81|6137.81|6137.81|6134.4|6134.4|0
1661416500000|2022-08-25 08:35:00|6138.53|6138.53|6137.18|6137.18|6139.6|6139.6|6137.18|6137.18|0
1661416800000|2022-08-25 08:40:00|6136.41|6136.41|6139.91|6139.91|6139.91|6139.91|6135.97|6135.97|0
1661417100000|2022-08-25 08:45:00|6139.59|6139.59|6137.33|6137.33|6140.58|6140.58|6137.3|6137.3|0
1661417400000|2022-08-25 08:50:00|6137.14|6137.14|6130.89|6130.89|6137.14|6137.14|6130.89|6130.89|0
1661417700000|2022-08-25 08:55:00|6130.7|6130.7|6131.49|6131.49|6132.84|6132.84|6130.14|6130.14|0
1661418000000|2022-08-25 09:00:00|6131.13|6131.13|6125.21|6125.21|6131.13|6131.13|6124.22|6124.22|0
1661418300000|2022-08-25 09:05:00|6125.4|6125.4|6123.28|6123.28|6127|6127|6123.28|6123.28|0
1661418600000|2022-08-25 09:10:00|6122.78|6122.78|6124.72|6124.72|6125.36|6125.36|6121.37|6121.37|0
1661418900000|2022-08-25 09:15:00|6124.08|6124.08|6125.11|6125.11|6125.11|6125.11|6122.18|6122.18|0
1661419200000|2022-08-25 09:20:00|6124.79|6124.79|6119.78|6119.78|6124.79|6124.79|6119.78|6119.78|0
1661419500000|2022-08-25 09:25:00|6119.5|6119.5|6111.62|6111.62|6120.57|6120.57|6110.92|6110.92|0
1661419800000|2022-08-25 09:30:00|6111.3|6111.3|6115.83|6115.83|6115.83|6115.83|6109.66|6109.66|0
1661420100000|2022-08-25 09:35:00|6115.45|6115.45|6111.66|6111.66|6116.95|6116.95|6110.44|6110.44|0
1661420400000|2022-08-25 09:40:00|6111.47|6111.47|6112.3|6112.3|6113.48|6113.48|6109.24|6109.24|0
1661420700000|2022-08-25 09:45:00|6111.94|6111.94|6100.15|6100.15|6111.94|6111.94|6100.15|6100.15|0
1661421000000|2022-08-25 09:50:00|6100.47|6100.47|6105.41|6105.41|6105.41|6105.41|6100.15|6100.15|0
1661421300000|2022-08-25 09:55:00|6104.91|6104.91|6104.1|6104.1|6107.05|6107.05|6103.91|6103.91|0
1661421600000|2022-08-25 10:00:00|6105.17|6105.17|6105.62|6105.62|6109.23|6109.23|6103.42|6103.42|0
1661421900000|2022-08-25 10:05:00|6105.9|6105.9|6104.38|6104.38|6108.78|6108.78|6104.38|6104.38|0
1661422200000|2022-08-25 10:10:00|6103.88|6103.88|6108.8|6108.8|6110.65|6110.65|6101.39|6101.39|0
1661422500000|2022-08-25 10:15:00|6108.99|6108.99|6102.56|6102.56|6108.99|6108.99|6101.35|6101.35|0
1661422800000|2022-08-25 10:20:00|6102.06|6102.06|6108.79|6108.79|6108.97|6108.97|6101.21|6101.21|0
1661423100000|2022-08-25 10:25:00|6108.43|6108.43|6105.85|6105.85|6109.26|6109.26|6105.16|6105.16|0
1661423400000|2022-08-25 10:30:00|6105.35|6105.35|6104.47|6104.47|6106.42|6106.42|6103.65|6103.65|0
1661423700000|2022-08-25 10:35:00|6104.66|6104.66|6103.41|6103.41|6104.66|6104.66|6101.9|6101.9|0
1661424000000|2022-08-25 10:40:00|6103.91|6103.91|6105.65|6105.65|6106.15|6106.15|6103.91|6103.91|0
1661424300000|2022-08-25 10:45:00|6106.93|6106.93|6107.83|6107.83|6109.19|6109.19|6106.67|6106.67|0
1661424600000|2022-08-25 10:50:00|6108.38|6108.38|6112.26|6112.26|6113.76|6113.76|6108.14|6108.14|0
1661424900000|2022-08-25 10:55:00|6110.77|6110.77|6117.51|6117.51|6117.51|6117.51|6110.77|6110.77|0
1661425200000|2022-08-25 11:00:00|6117.15|6117.15|6120.28|6120.28|6120.28|6120.28|6114.4|6114.4|0
1661425500000|2022-08-25 11:05:00|6119.92|6119.92|6123.29|6123.29|6123.93|6123.93|6119.36|6119.36|0
1661425800000|2022-08-25 11:10:00|6123.1|6123.1|6128.72|6128.72|6128.89|6128.89|6119.85|6119.85|0
1661426100000|2022-08-25 11:15:00|6129.56|6129.56|6128.52|6128.52|6129.97|6129.97|6127.47|6127.47|0
1661426400000|2022-08-25 11:20:00|6129.02|6129.02|6124.06|6124.06|6131.52|6131.52|6123.56|6123.56|0
1661426700000|2022-08-25 11:25:00|6123.56|6123.56|6119.97|6119.97|6123.56|6123.56|6118.25|6118.25|0
1661427000000|2022-08-25 11:30:00|6119.01|6119.01|6111.72|6111.72|6119.01|6119.01|6111.22|6111.22|0
1661427300000|2022-08-25 11:35:00|6112|6112|6109.7|6109.7|6112|6112|6107.22|6107.22|0
1661427600000|2022-08-25 11:40:00|6110.2|6110.2|6112.49|6112.49|6113.14|6113.14|6110.2|6110.2|0
1661427900000|2022-08-25 11:45:00|6111.85|6111.85|6109.6|6109.6|6112.02|6112.02|6105.91|6105.91|0
1661428200000|2022-08-25 11:50:00|6110.09|6110.09|6107.27|6107.27|6110.45|6110.45|6106.59|6106.59|0
1661428500000|2022-08-25 11:55:00|6108.27|6108.27|6111.15|6111.15|6111.47|6111.47|6107.57|6107.57|0
1661428800000|2022-08-25 12:00:00|6110.65|6110.65|6110.23|6110.23|6110.65|6110.65|6107.55|6107.55|0
1661429100000|2022-08-25 12:05:00|6110.73|6110.73|6110.04|6110.04|6111.11|6111.11|6109.23|6109.23|0
1661429400000|2022-08-25 12:10:00|6110.23|6110.23|6108.86|6108.86|6111.05|6111.05|6108.86|6108.86|0
1661429700000|2022-08-25 12:15:00|6108.37|6108.37|6105.03|6105.03|6108.37|6108.37|6105.03|6105.03|0
1661430000000|2022-08-25 12:20:00|6105.53|6105.53|6103.98|6103.98|6106.03|6106.03|6103.07|6103.07|0
1661430300000|2022-08-25 12:25:00|6104.3|6104.3|6104.79|6104.79|6104.79|6104.79|6102.19|6102.19|0
1661430600000|2022-08-25 12:30:00|6105.07|6105.07|6101.34|6101.34|6105.07|6105.07|6099.97|6099.97|0
1661430900000|2022-08-25 12:35:00|6101.53|6101.53|6096.02|6096.02|6101.8|6101.8|6096.02|6096.02|0
1661431200000|2022-08-25 12:40:00|6096.74|6096.74|6088.98|6088.98|6096.74|6096.74|6088.98|6088.98|0
1661431500000|2022-08-25 12:45:00|6088.77|6088.77|6088.74|6088.74|6090.33|6090.33|6087.96|6087.96|0
1661431800000|2022-08-25 12:50:00|6089.46|6089.46|6093.69|6093.69|6094.07|6094.07|6089.43|6089.43|0
1661432100000|2022-08-25 12:55:00|6094.33|6094.33|6095.43|6095.43|6097.5|6097.5|6093.83|6093.83|0
1661432400000|2022-08-25 13:00:00|6095.62|6095.62|6099.05|6099.05|6100.6|6100.6|6094.18|6094.18|0
1661432700000|2022-08-25 13:05:00|6098.69|6098.69|6093.19|6093.19|6098.69|6098.69|6093.19|6093.19|0
1661433000000|2022-08-25 13:10:00|6091.04|6091.04|6085.65|6085.65|6091.04|6091.04|6082.94|6082.94|0
1661433300000|2022-08-25 13:15:00|6085.16|6085.16|6078.58|6078.58|6086.29|6086.29|6078.26|6078.26|0
1661433600000|2022-08-25 13:20:00|6078.3|6078.3|6066.83|6066.83|6078.3|6078.3|6065.65|6065.65|0
1661433900000|2022-08-25 13:25:00|6068.62|6068.62|6072.63|6072.63|6073.13|6073.13|6068.12|6068.12|0
1661434200000|2022-08-25 13:30:00|6073.12|6073.12|6067.62|6067.62|6073.73|6073.73|6067.53|6067.53|0
1661434500000|2022-08-25 13:35:00|6067.81|6067.81|6055.63|6055.63|6069.24|6069.24|6055.26|6055.26|0
1661434800000|2022-08-25 13:40:00|6055.91|6055.91|6061.58|6061.58|6062.58|6062.58|6055.76|6055.76|0
1661435100000|2022-08-25 13:45:00|6062.14|6062.14|6070.64|6070.64|6070.82|6070.82|6059.8|6059.8|0
1661435400000|2022-08-25 13:50:00|6070.32|6070.32|6075.39|6075.39|6075.39|6075.39|6068.76|6068.76|0
1661435700000|2022-08-25 13:55:00|6075.75|6075.75|6084.79|6084.79|6086.63|6086.63|6075.75|6075.75|0
1661436000000|2022-08-25 14:00:00|6084.47|6084.47|6089.34|6089.34|6097.41|6097.41|6084.47|6084.47|0
1661436300000|2022-08-25 14:05:00|6090.04|6090.04|6094.63|6094.63|6098.64|6098.64|6090.04|6090.04|0
1661436600000|2022-08-25 14:10:00|6094.13|6094.13|6089.13|6089.13|6094.13|6094.13|6082.82|6082.82|0
1661436900000|2022-08-25 14:15:00|6089.63|6089.63|6092.45|6092.45|6097.24|6097.24|6089.63|6089.63|0
1661437200000|2022-08-25 14:20:00|6092.09|6092.09|6100|6100|6100.19|6100.19|6090.4|6090.4|0
1661437500000|2022-08-25 14:25:00|6100.5|6100.5|6112.6|6112.6|6112.6|6112.6|6100.5|6100.5|0
1661437800000|2022-08-25 14:30:00|6112.98|6112.98|6111.32|6111.32|6117.5|6117.5|6110.82|6110.82|0
1661438100000|2022-08-25 14:35:00|6111|6111|6116.1|6116.1|6116.45|6116.45|6111|6111|0
1661438400000|2022-08-25 14:40:00|6116.59|6116.59|6114.27|6114.27|6118.12|6118.12|6112.73|6112.73|0
1661438700000|2022-08-25 14:45:00|6113.99|6113.99|6105.57|6105.57|6113.99|6113.99|6105.57|6105.57|0
1661439000000|2022-08-25 14:50:00|6108.06|6108.06|6101.95|6101.95|6108.56|6108.56|6100.78|6100.78|0
1661439300000|2022-08-25 14:55:00|6102.14|6102.14|6106.55|6106.55|6106.93|6106.93|6100.77|6100.77|0
1661439600000|2022-08-25 15:00:00|6106.91|6106.91|6103.6|6103.6|6108.82|6108.82|6103.6|6103.6|0
1661439900000|2022-08-25 15:05:00|6103.41|6103.41|6104.57|6104.57|6106.12|6106.12|6101.61|6101.61|0
1661440200000|2022-08-25 15:10:00|6105.57|6105.57|6094.77|6094.77|6105.76|6105.76|6094.77|6094.77|0
1661440500000|2022-08-25 15:15:00|6095.13|6095.13|6089.39|6089.39|6095.13|6095.13|6083.94|6083.94|0
1661440800000|2022-08-25 15:20:00|6088.89|6088.89|6083.17|6083.17|6089.39|6089.39|6082.39|6082.39|0
1661441100000|2022-08-25 15:25:00|6083.67|6083.67|6086.83|6086.83|6087.97|6087.97|6081.77|6081.77|0
1661498100000|2022-08-26 07:15:00|6131.36|6131.36|6120.3|6120.3|6131.36|6131.36|6118.99|6118.99|0
1661498400000|2022-08-26 07:20:00|6119.98|6119.98|6130.68|6130.68|6130.68|6130.68|6119.98|6119.98|0
1661498700000|2022-08-26 07:25:00|6129.68|6129.68|6133.67|6133.67|6138.64|6138.64|6129.68|6129.68|0
1661499000000|2022-08-26 07:30:00|6133.99|6133.99|6130.55|6130.55|6141.5|6141.5|6130.55|6130.55|0
1661499300000|2022-08-26 07:35:00|6131.05|6131.05|6130.29|6130.29|6131.05|6131.05|6125.81|6125.81|0
1661499600000|2022-08-26 07:40:00|6129.57|6129.57|6117.51|6117.51|6131.17|6131.17|6112.88|6112.88|0
1661499900000|2022-08-26 07:45:00|6117.01|6117.01|6120.94|6120.94|6121|6121|6117.01|6117.01|0
1661500200000|2022-08-26 07:50:00|6121.3|6121.3|6120.7|6120.7|6123.84|6123.84|6119.2|6119.2|0
1661500500000|2022-08-26 07:55:00|6122.3|6122.3|6121.92|6121.92|6124.15|6124.15|6120.66|6120.66|0
1661500800000|2022-08-26 08:00:00|6122.63|6122.63|6120.24|6120.24|6125.43|6125.43|6119.74|6119.74|0
1661501100000|2022-08-26 08:05:00|6120.74|6120.74|6121.73|6121.73|6123.32|6123.32|6118.51|6118.51|0
1661501400000|2022-08-26 08:10:00|6121.54|6121.54|6116.72|6116.72|6121.82|6121.82|6112.32|6112.32|0
1661501700000|2022-08-26 08:15:00|6115.73|6115.73|6115.65|6115.65|6116.23|6116.23|6108.39|6108.39|0
1661502000000|2022-08-26 08:20:00|6116.01|6116.01|6114.82|6114.82|6116.01|6116.01|6112.79|6112.79|0
1661502300000|2022-08-26 08:25:00|6114.1|6114.1|6114.73|6114.73|6116.22|6116.22|6112.46|6112.46|0
1661502600000|2022-08-26 08:30:00|6114.91|6114.91|6118.69|6118.69|6120.25|6120.25|6110.41|6110.41|0
1661502900000|2022-08-26 08:35:00|6118.33|6118.33|6117.71|6117.71|6120.5|6120.5|6117.62|6117.62|0
1661503200000|2022-08-26 08:40:00|6118.21|6118.21|6114.77|6114.77|6118.21|6118.21|6113.7|6113.7|0
1661503500000|2022-08-26 08:45:00|6113.7|6113.7|6114.44|6114.44|6115.93|6115.93|6113.7|6113.7|0
1661503800000|2022-08-26 08:50:00|6114.08|6114.08|6105.58|6105.58|6114.08|6114.08|6105.58|6105.58|0
1661504100000|2022-08-26 08:55:00|6104.74|6104.74|6106.11|6106.11|6106.11|6106.11|6102.72|6102.72|0
1661504400000|2022-08-26 09:00:00|6105.75|6105.75|6106.92|6106.92|6106.96|6106.96|6105.01|6105.01|0
1661504700000|2022-08-26 09:05:00|6106.64|6106.64|6100.25|6100.25|6106.64|6106.64|6098.9|6098.9|0
1661505000000|2022-08-26 09:10:00|6098.26|6098.26|6098.35|6098.35|6099.22|6099.22|6096.62|6096.62|0
1661505300000|2022-08-26 09:15:00|6098.54|6098.54|6104.11|6104.11|6104.11|6104.11|6097.36|6097.36|0
1661505600000|2022-08-26 09:20:00|6103.73|6103.73|6098.9|6098.9|6103.73|6103.73|6098.52|6098.52|0
1661505900000|2022-08-26 09:25:00|6098.54|6098.54|6098.35|6098.35|6100.78|6100.78|6097.75|6097.75|0
1661506200000|2022-08-26 09:30:00|6098.03|6098.03|6098.04|6098.04|6098.05|6098.05|6094.75|6094.75|0
1661506500000|2022-08-26 09:35:00|6098.39|6098.39|6100.6|6100.6|6101.16|6101.16|6098.39|6098.39|0
1661506800000|2022-08-26 09:40:00|6099.17|6099.17|6103.66|6103.66|6104.21|6104.21|6099.17|6099.17|0
1661507100000|2022-08-26 09:45:00|6102.66|6102.66|6096.04|6096.04|6103.02|6103.02|6096.04|6096.04|0
1661507400000|2022-08-26 09:50:00|6095.48|6095.48|6092.84|6092.84|6097.97|6097.97|6091.53|6091.53|0
1661507700000|2022-08-26 09:55:00|6092.13|6092.13|6096.44|6096.44|6096.44|6096.44|6089.78|6089.78|0
1661508000000|2022-08-26 10:00:00|6096.76|6096.76|6101.98|6101.98|6103.87|6103.87|6096.76|6096.76|0
1661508300000|2022-08-26 10:05:00|6101.7|6101.7|6101.47|6101.47|6103.18|6103.18|6101.47|6101.47|0
1661508600000|2022-08-26 10:10:00|6100.97|6100.97|6098.23|6098.23|6100.97|6100.97|6094.41|6094.41|0
1661508900000|2022-08-26 10:15:00|6098.59|6098.59|6097.35|6097.35|6098.59|6098.59|6095.2|6095.2|0
1661509200000|2022-08-26 10:20:00|6097.71|6097.71|6099.3|6099.3|6099.97|6099.97|6097.46|6097.46|0
1661509500000|2022-08-26 10:25:00|6098.92|6098.92|6097.88|6097.88|6099.3|6099.3|6097.28|6097.28|0
1661509800000|2022-08-26 10:30:00|6097.32|6097.32|6090.64|6090.64|6097.32|6097.32|6090.28|6090.28|0
1661510100000|2022-08-26 10:35:00|6090.14|6090.14|6091.87|6091.87|6091.87|6091.87|6086.07|6086.07|0
1661510400000|2022-08-26 10:40:00|6092.51|6092.51|6092.04|6092.04|6094.4|6094.4|6091.4|6091.4|0
1661510700000|2022-08-26 10:45:00|6091.4|6091.4|6095.91|6095.91|6095.91|6095.91|6090.91|6090.91|0
1661511000000|2022-08-26 10:50:00|6096.41|6096.41|6091.46|6091.46|6097.09|6097.09|6090.14|6090.14|0
1661511300000|2022-08-26 10:55:00|6091.08|6091.08|6092.55|6092.55|6092.55|6092.55|6090.74|6090.74|0
1661511600000|2022-08-26 11:00:00|6092.94|6092.94|6089.13|6089.13|6095.53|6095.53|6088.77|6088.77|0
1661511900000|2022-08-26 11:05:00|6089.49|6089.49|6087.36|6087.36|6089.49|6089.49|6086.71|6086.71|0
1661512200000|2022-08-26 11:10:00|6087.74|6087.74|6088.5|6088.5|6091.01|6091.01|6086.34|6086.34|0
1661512500000|2022-08-26 11:15:00|6088.15|6088.15|6087.41|6087.41|6088.21|6088.21|6086.36|6086.36|0
1661512800000|2022-08-26 11:20:00|6088.41|6088.41|6087.69|6087.69|6089.41|6089.41|6087.19|6087.19|0
1661513100000|2022-08-26 11:25:00|6087.5|6087.5|6087.19|6087.19|6088.14|6088.14|6082.95|6082.95|0
1661513400000|2022-08-26 11:30:00|6086.83|6086.83|6088.83|6088.83|6089.02|6089.02|6085.32|6085.32|0
1661513700000|2022-08-26 11:35:00|6089.79|6089.79|6092.45|6092.45|6092.59|6092.59|6089.79|6089.79|0
1661514000000|2022-08-26 11:40:00|6093.73|6093.73|6093.97|6093.97|6094.5|6094.5|6092.17|6092.17|0
1661514300000|2022-08-26 11:45:00|6094.97|6094.97|6095.71|6095.71|6096.2|6096.2|6091.24|6091.24|0
1661514600000|2022-08-26 11:50:00|6096.47|6096.47|6101.08|6101.08|6101.08|6101.08|6095.82|6095.82|0
1661514900000|2022-08-26 11:55:00|6101.36|6101.36|6093.52|6093.52|6101.82|6101.82|6093.33|6093.33|0
1661515200000|2022-08-26 12:00:00|6091.53|6091.53|6092.03|6092.03|6097.87|6097.87|6091.53|6091.53|0
1661515500000|2022-08-26 12:05:00|6092.39|6092.39|6091.32|6091.32|6092.89|6092.89|6090.54|6090.54|0
1661515800000|2022-08-26 12:10:00|6091|6091|6092.11|6092.11|6093.65|6093.65|6090.97|6090.97|0
1661516100000|2022-08-26 12:15:00|6092.61|6092.61|6093|6093|6094.74|6094.74|6092.5|6092.5|0
1661516400000|2022-08-26 12:20:00|6092.64|6092.64|6091.84|6091.84|6092.64|6092.64|6091.46|6091.46|0
1661516700000|2022-08-26 12:25:00|6091.27|6091.27|6091.75|6091.75|6092.31|6092.31|6090.6|6090.6|0
1661517000000|2022-08-26 12:30:00|6090.25|6090.25|6083.59|6083.59|6092.58|6092.58|6082.2|6082.2|0
1661517300000|2022-08-26 12:35:00|6083.78|6083.78|6085.47|6085.47|6085.47|6085.47|6081.38|6081.38|0
1661517600000|2022-08-26 12:40:00|6086.55|6086.55|6082.04|6082.04|6088.19|6088.19|6082.04|6082.04|0
1661517900000|2022-08-26 12:45:00|6082.4|6082.4|6089.9|6089.9|6089.9|6089.9|6080.8|6080.8|0
1661518200000|2022-08-26 12:50:00|6090.46|6090.46|6089.47|6089.47|6091.06|6091.06|6086.84|6086.84|0
1661518500000|2022-08-26 12:55:00|6089.96|6089.96|6097.06|6097.06|6097.06|6097.06|6089.28|6089.28|0
1661518800000|2022-08-26 13:00:00|6096.87|6096.87|6110.72|6110.72|6110.72|6110.72|6096.59|6096.59|0
1661519100000|2022-08-26 13:05:00|6111.27|6111.27|6116.53|6116.53|6118.36|6118.36|6110.13|6110.13|0
1661519400000|2022-08-26 13:10:00|6116.03|6116.03|6112.67|6112.67|6116.03|6116.03|6111.62|6111.62|0
1661519700000|2022-08-26 13:15:00|6112.31|6112.31|6109.94|6109.94|6114.2|6114.2|6108.96|6108.96|0
1661520000000|2022-08-26 13:20:00|6110.26|6110.26|6104.68|6104.68|6110.57|6110.57|6103.88|6103.88|0
1661520300000|2022-08-26 13:25:00|6104.4|6104.4|6098.79|6098.79|6105.34|6105.34|6098.45|6098.45|0
1661520600000|2022-08-26 13:30:00|6098.29|6098.29|6092.02|6092.02|6100.09|6100.09|6091.53|6091.53|0
1661520900000|2022-08-26 13:35:00|6091.7|6091.7|6083.1|6083.1|6093.19|6093.19|6079.87|6079.87|0
1661521200000|2022-08-26 13:40:00|6082.74|6082.74|6077.6|6077.6|6082.74|6082.74|6072.01|6072.01|0
1661521500000|2022-08-26 13:45:00|6077.32|6077.32|6072.5|6072.5|6077.81|6077.81|6070.82|6070.82|0
1661521800000|2022-08-26 13:50:00|6072.31|6072.31|6073.69|6073.69|6073.69|6073.69|6062.62|6062.62|0
1661522100000|2022-08-26 13:55:00|6074.41|6074.41|6074.14|6074.14|6075.6|6075.6|6070.9|6070.9|0
1661522400000|2022-08-26 14:00:00|6073.15|6073.15|6054.22|6054.22|6073.15|6073.15|6049.06|6049.06|0
1661522700000|2022-08-26 14:05:00|6053.5|6053.5|6082.78|6082.78|6083.12|6083.12|6051.49|6051.49|0
1661523000000|2022-08-26 14:10:00|6083.34|6083.34|6091.63|6091.63|6097.6|6097.6|6082.78|6082.78|0
1661523300000|2022-08-26 14:15:00|6091.95|6091.95|6088.09|6088.09|6092.23|6092.23|6084.48|6084.48|0
1661523600000|2022-08-26 14:20:00|6087.38|6087.38|6072.7|6072.7|6087.38|6087.38|6072.7|6072.7|0
1661523900000|2022-08-26 14:25:00|6072.51|6072.51|6052.77|6052.77|6072.51|6072.51|6052.58|6052.58|0
1661524200000|2022-08-26 14:30:00|6052.58|6052.58|6035.28|6035.28|6052.58|6052.58|6035.28|6035.28|0
1661524500000|2022-08-26 14:35:00|6034.71|6034.71|6022.13|6022.13|6034.71|6034.71|6019.85|6019.85|0
1661524800000|2022-08-26 14:40:00|6023.07|6023.07|6028.02|6028.02|6030.26|6030.26|6023.07|6023.07|0
1661525100000|2022-08-26 14:45:00|6028.3|6028.3|6033.18|6033.18|6033.18|6033.18|6026.78|6026.78|0
1661525400000|2022-08-26 14:50:00|6032.9|6032.9|6035.15|6035.15|6038.53|6038.53|6029.65|6029.65|0
1661525700000|2022-08-26 14:55:00|6035.5|6035.5|6044.27|6044.27|6044.55|6044.55|6032.9|6032.9|0
1661526000000|2022-08-26 15:00:00|6043.91|6043.91|6040.77|6040.77|6043.91|6043.91|6037.04|6037.04|0
1661526300000|2022-08-26 15:05:00|6040.95|6040.95|6040.99|6040.99|6045.4|6045.4|6035.27|6035.27|0
1661526600000|2022-08-26 15:10:00|6040.67|6040.67|6039.42|6039.42|6042.69|6042.69|6039.42|6039.42|0
1661526900000|2022-08-26 15:15:00|6039.61|6039.61|6034.74|6034.74|6039.61|6039.61|6034.35|6034.35|0
1661527200000|2022-08-26 15:20:00|6035.12|6035.12|6035.72|6035.72|6035.72|6035.72|6030.92|6030.92|0
1661527500000|2022-08-26 15:25:00|6035.91|6035.91|6037.34|6037.34|6042.56|6042.56|6035.36|6035.36|0
1661843700000|2022-08-30 07:15:00|5979.45|5979.45|6016.13|6016.13|6019.23|6019.23|5978.39|5978.39|0
1661844000000|2022-08-30 07:20:00|6017.09|6017.09|6013.1|6013.1|6021.34|6021.34|6004.72|6004.72|0
1661844300000|2022-08-30 07:25:00|6014.53|6014.53|6006.14|6006.14|6014.53|6014.53|5994.76|5994.76|0
1661844600000|2022-08-30 07:30:00|6005.38|6005.38|6017.37|6017.37|6018.4|6018.4|6002.35|6002.35|0
1661844900000|2022-08-30 07:35:00|6017.74|6017.74|6038.27|6038.27|6042.69|6042.69|6016.3|6016.3|0
1661845200000|2022-08-30 07:40:00|6037.77|6037.77|6052.23|6052.23|6058.73|6058.73|6037.52|6037.52|0
1661845500000|2022-08-30 07:45:00|6051.91|6051.91|6045.42|6045.42|6052.28|6052.28|6038.85|6038.85|0
1661845800000|2022-08-30 07:50:00|6043.92|6043.92|6040.7|6040.7|6053.34|6053.34|6038.22|6038.22|0
1661846100000|2022-08-30 07:55:00|6037.71|6037.71|6025.41|6025.41|6037.71|6037.71|6020.98|6020.98|0
1661846400000|2022-08-30 08:00:00|6023.42|6023.42|6036.25|6036.25|6042.36|6042.36|6021.43|6021.43|0
1661846700000|2022-08-30 08:05:00|6038.25|6038.25|6040.14|6040.14|6041.76|6041.76|6032.39|6032.39|0
1661847000000|2022-08-30 08:10:00|6039.15|6039.15|6038.78|6038.78|6042.26|6042.26|6038.78|6038.78|0
1661847300000|2022-08-30 08:15:00|6039.06|6039.06|6041.72|6041.72|6052.79|6052.79|6038.57|6038.57|0
1661847600000|2022-08-30 08:20:00|6042.36|6042.36|6043.18|6043.18|6043.18|6043.18|6035.63|6035.63|0
1661847900000|2022-08-30 08:25:00|6043.56|6043.56|6055.33|6055.33|6056.33|6056.33|6043.56|6043.56|0
1661848200000|2022-08-30 08:30:00|6054.83|6054.83|6034.65|6034.65|6054.83|6054.83|6034.05|6034.05|0
1661848500000|2022-08-30 08:35:00|6034.28|6034.28|6026.47|6026.47|6039.33|6039.33|6026.47|6026.47|0
1661848800000|2022-08-30 08:40:00|6023.64|6023.64|6020.04|6020.04|6023.64|6023.64|6011.62|6011.62|0
1661849100000|2022-08-30 08:45:00|6019.72|6019.72|6014.01|6014.01|6023.05|6023.05|6014.01|6014.01|0
1661849400000|2022-08-30 08:50:00|6014.33|6014.33|6018.39|6018.39|6020.48|6020.48|6011.46|6011.46|0
1661849700000|2022-08-30 08:55:00|6018.2|6018.2|6018.8|6018.8|6019.8|6019.8|6015.12|6015.12|0
1661850000000|2022-08-30 09:00:00|6019.08|6019.08|6013.33|6013.33|6026.77|6026.77|6013.19|6013.19|0
1661850300000|2022-08-30 09:05:00|6012.94|6012.94|6012.7|6012.7|6019.32|6019.32|6011.95|6011.95|0
1661850600000|2022-08-30 09:10:00|6013.02|6013.02|6014.73|6014.73|6018.71|6018.71|6011.74|6011.74|0
1661850900000|2022-08-30 09:15:00|6015.49|6015.49|5997.45|5997.45|6015.68|6015.68|5996.41|5996.41|0
1661851200000|2022-08-30 09:20:00|5997.81|5997.81|6010.8|6010.8|6010.8|6010.8|5997.45|5997.45|0
1661851500000|2022-08-30 09:25:00|6011.36|6011.36|6007.33|6007.33|6014.85|6014.85|6007.33|6007.33|0
1661851800000|2022-08-30 09:30:00|6007.05|6007.05|6028.63|6028.63|6028.63|6028.63|6007.05|6007.05|0
1661852100000|2022-08-30 09:35:00|6028.81|6028.81|6018.38|6018.38|6029.36|6029.36|6015.54|6015.54|0
1661852400000|2022-08-30 09:40:00|6018.06|6018.06|6013.55|6013.55|6018.06|6018.06|6011.48|6011.48|0
1661852700000|2022-08-30 09:45:00|6012.12|6012.12|6013.91|6013.91|6014.04|6014.04|6008.86|6008.86|0
1661853000000|2022-08-30 09:50:00|6014.55|6014.55|6016.35|6016.35|6016.84|6016.84|6010.63|6010.63|0
1661853300000|2022-08-30 09:55:00|6015.35|6015.35|6021.81|6021.81|6024.15|6024.15|6015.35|6015.35|0
1661853600000|2022-08-30 10:00:00|6022.37|6022.37|6021.61|6021.61|6024.33|6024.33|6020.64|6020.64|0
1661853900000|2022-08-30 10:05:00|6020.87|6020.87|6030.26|6030.26|6030.26|6030.26|6020.51|6020.51|0
1661854200000|2022-08-30 10:10:00|6030.61|6030.61|6020.88|6020.88|6030.61|6030.61|6020.42|6020.42|0
1661854500000|2022-08-30 10:15:00|6021.38|6021.38|6011.64|6011.64|6021.38|6021.38|6011.36|6011.36|0
1661854800000|2022-08-30 10:20:00|6012.14|6012.14|6011.65|6011.65|6016.93|6016.93|6011.65|6011.65|0
1661855100000|2022-08-30 10:25:00|6011.15|6011.15|6017.48|6017.48|6017.48|6017.48|6010.51|6010.51|0
1661855400000|2022-08-30 10:30:00|6017.85|6017.85|6016.99|6016.99|6020.25|6020.25|6016.27|6016.27|0
1661855700000|2022-08-30 10:35:00|6016.35|6016.35|6010.06|6010.06|6017.34|6017.34|6010.06|6010.06|0
1661856000000|2022-08-30 10:40:00|6008.35|6008.35|6007.6|6007.6|6008.54|6008.54|6005.44|6005.44|0
1661856300000|2022-08-30 10:45:00|6006.89|6006.89|6011.49|6011.49|6011.49|6011.49|6006.14|6006.14|0
1661856600000|2022-08-30 10:50:00|6011.14|6011.14|6006.75|6006.75|6011.14|6011.14|6006.75|6006.75|0
1661856900000|2022-08-30 10:55:00|6006.94|6006.94|6010.6|6010.6|6013.15|6013.15|6006.58|6006.58|0
1661857200000|2022-08-30 11:00:00|6012.1|6012.1|6021.07|6021.07|6021.6|6021.6|6011.1|6011.1|0
1661857500000|2022-08-30 11:05:00|6021.71|6021.71|6021.7|6021.7|6026.47|6026.47|6021.35|6021.35|0
1661857800000|2022-08-30 11:10:00|6021.64|6021.64|6016.96|6016.96|6021.64|6021.64|6016.96|6016.96|0
1661858100000|2022-08-30 11:15:00|6018.46|6018.46|6022.27|6022.27|6022.36|6022.36|6017.64|6017.64|0
1661858400000|2022-08-30 11:20:00|6021.27|6021.27|6018.1|6018.1|6021.77|6021.77|6016.9|6016.9|0
1661858700000|2022-08-30 11:25:00|6016.18|6016.18|6017.88|6017.88|6018.93|6018.93|6015.3|6015.3|0
1661859000000|2022-08-30 11:30:00|6018.2|6018.2|6022.66|6022.66|6022.66|6022.66|6017.84|6017.84|0
1661859300000|2022-08-30 11:35:00|6023.37|6023.37|6023.03|6023.03|6024.18|6024.18|6018.49|6018.49|0
1661859600000|2022-08-30 11:40:00|6023.53|6023.53|6025.15|6025.15|6025.15|6025.15|6021.16|6021.16|0
1661859900000|2022-08-30 11:45:00|6024.43|6024.43|6032.36|6032.36|6032.36|6032.36|6024.43|6024.43|0
1661860200000|2022-08-30 11:50:00|6032.86|6032.86|6031.62|6031.62|6033.79|6033.79|6030.63|6030.63|0
1661860500000|2022-08-30 11:55:00|6031.9|6031.9|6034.79|6034.79|6034.79|6034.79|6029.99|6029.99|0
1661860800000|2022-08-30 12:00:00|6034.47|6034.47|6041.48|6041.48|6041.48|6041.48|6031.46|6031.46|0
1661861100000|2022-08-30 12:05:00|6041.83|6041.83|6040.55|6040.55|6047.3|6047.3|6040.55|6040.55|0
1661861400000|2022-08-30 12:10:00|6040.19|6040.19|6047.99|6047.99|6048.03|6048.03|6039.13|6039.13|0
1661861700000|2022-08-30 12:15:00|6047.57|6047.57|6047.48|6047.48|6049.63|6049.63|6044.11|6044.11|0
1661862000000|2022-08-30 12:20:00|6045.88|6045.88|6037.61|6037.61|6045.88|6045.88|6037.57|6037.57|0
1661862300000|2022-08-30 12:25:00|6038.11|6038.11|6033.14|6033.14|6038.49|6038.49|6031.15|6031.15|0
1661862600000|2022-08-30 12:30:00|6032.82|6032.82|6021.75|6021.75|6032.82|6032.82|6021.75|6021.75|0
1661862900000|2022-08-30 12:35:00|6021.36|6021.36|6022.39|6022.39|6022.67|6022.67|6014.5|6014.5|0
1661863200000|2022-08-30 12:40:00|6023.03|6023.03|6022.26|6022.26|6028.4|6028.4|6022.26|6022.26|0
1661863500000|2022-08-30 12:45:00|6023.41|6023.41|6019.01|6019.01|6025.3|6025.3|6017.54|6017.54|0
1661863800000|2022-08-30 12:50:00|6018.45|6018.45|6015.24|6015.24|6018.58|6018.58|6014.08|6014.08|0
1661864100000|2022-08-30 12:55:00|6014.92|6014.92|6013.03|6013.03|6014.95|6014.95|6012.39|6012.39|0
1661864400000|2022-08-30 13:00:00|6012.75|6012.75|6011.33|6011.33|6013.02|6013.02|6009.73|6009.73|0
1661864700000|2022-08-30 13:05:00|6011.97|6011.97|6013.19|6013.19|6014.9|6014.9|6006.15|6006.15|0
1661865000000|2022-08-30 13:10:00|6013.57|6013.57|6013.67|6013.67|6015.05|6015.05|6010.73|6010.73|0
1661865300000|2022-08-30 13:15:00|6014.23|6014.23|6012.41|6012.41|6017.64|6017.64|6011.41|6011.41|0
1661865600000|2022-08-30 13:20:00|6011.07|6011.07|6019.11|6019.11|6020.45|6020.45|6009.02|6009.02|0
1661865900000|2022-08-30 13:25:00|6019.39|6019.39|6022.5|6022.5|6022.69|6022.69|6018.75|6018.75|0
1661866200000|2022-08-30 13:30:00|6022.82|6022.82|6028.27|6028.27|6032|6032|6017.92|6017.92|0
1661866500000|2022-08-30 13:35:00|6027.99|6027.99|6027.91|6027.91|6029.45|6029.45|6019.31|6019.31|0
1661866800000|2022-08-30 13:40:00|6027.41|6027.41|6011.58|6011.58|6029.4|6029.4|6011.58|6011.58|0
1661867100000|2022-08-30 13:45:00|6012.3|6012.3|6011.69|6011.69|6012.3|6012.3|6005.11|6005.11|0
1661867400000|2022-08-30 13:50:00|6010.73|6010.73|5998.07|5998.07|6010.73|6010.73|5997.08|5997.08|0
1661867700000|2022-08-30 13:55:00|5997.79|5997.79|5998.93|5998.93|6000.86|6000.86|5997.02|5997.02|0
1661868000000|2022-08-30 14:00:00|5998.43|5998.43|5975.74|5975.74|5999.77|5999.77|5975.74|5975.74|0
1661868300000|2022-08-30 14:05:00|5975.53|5975.53|5973.93|5973.93|5976.03|5976.03|5960.25|5960.25|0
1661868600000|2022-08-30 14:10:00|5973.57|5973.57|5969.12|5969.12|5973.57|5973.57|5961.49|5961.49|0
1661868900000|2022-08-30 14:15:00|5969.4|5969.4|5966.28|5966.28|5969.4|5969.4|5956.14|5956.14|0
1661869200000|2022-08-30 14:20:00|5966.6|5966.6|5970.01|5970.01|5975.97|5975.97|5966.6|5966.6|0
1661869500000|2022-08-30 14:25:00|5969.3|5969.3|5972.15|5972.15|5976.05|5976.05|5965.33|5965.33|0
1661869800000|2022-08-30 14:30:00|5971.83|5971.83|5957.61|5957.61|5978.29|5978.29|5957.61|5957.61|0
1661870100000|2022-08-30 14:35:00|5957.25|5957.25|5955.09|5955.09|5958.42|5958.42|5951.1|5951.1|0
1661870400000|2022-08-30 14:40:00|5955.45|5955.45|5948.29|5948.29|5956.88|5956.88|5947.05|5947.05|0
1661870700000|2022-08-30 14:45:00|5948.01|5948.01|5946.09|5946.09|5948.76|5948.76|5944.74|5944.74|0
1661871000000|2022-08-30 14:50:00|5946.59|5946.59|5958.51|5958.51|5959.39|5959.39|5945.91|5945.91|0
1661871300000|2022-08-30 14:55:00|5959.47|5959.47|5967.44|5967.44|5967.44|5967.44|5959.47|5959.47|0
1661871600000|2022-08-30 15:00:00|5967.16|5967.16|5968.03|5968.03|5972.1|5972.1|5965.58|5965.58|0
1661871900000|2022-08-30 15:05:00|5968.41|5968.41|5969.13|5969.13|5970.01|5970.01|5967.16|5967.16|0
1661872200000|2022-08-30 15:10:00|5968.81|5968.81|5958.55|5958.55|5968.98|5968.98|5954.93|5954.93|0
1661872500000|2022-08-30 15:15:00|5958.19|5958.19|5964.31|5964.31|5964.67|5964.67|5955.71|5955.71|0
1661872800000|2022-08-30 15:20:00|5964.87|5964.87|5965.06|5965.06|5965.88|5965.88|5961.19|5961.19|0
1661873100000|2022-08-30 15:25:00|5964.46|5964.46|5964.61|5964.61|5970.41|5970.41|5962.81|5962.81|0
1661930100000|2022-08-31 07:15:00|5984.92|5984.92|5983.39|5983.39|5990.27|5990.27|5978.8|5978.8|0
1661930400000|2022-08-31 07:20:00|5983.11|5983.11|5974.96|5974.96|5983.11|5983.11|5973.44|5973.44|0
1661930700000|2022-08-31 07:25:00|5976.45|5976.45|5975.63|5975.63|5978.44|5978.44|5962.47|5962.47|0
1661931000000|2022-08-31 07:30:00|5977.13|5977.13|5966.61|5966.61|5977.74|5977.74|5965.59|5965.59|0
1661931300000|2022-08-31 07:35:00|5966.96|5966.96|5962.89|5962.89|5969.67|5969.67|5956.52|5956.52|0
1661931600000|2022-08-31 07:40:00|5963.25|5963.25|5949.81|5949.81|5963.75|5963.75|5948.54|5948.54|0
1661931900000|2022-08-31 07:45:00|5950.13|5950.13|5941.87|5941.87|5950.13|5950.13|5940.45|5940.45|0
1661932200000|2022-08-31 07:50:00|5942.15|5942.15|5941.98|5941.98|5944.59|5944.59|5940.04|5940.04|0
1661932500000|2022-08-31 07:55:00|5941.49|5941.49|5940.44|5940.44|5944.87|5944.87|5940.11|5940.11|0
1661932800000|2022-08-31 08:00:00|5938.41|5938.41|5948.63|5948.63|5951.6|5951.6|5934.91|5934.91|0
1661933100000|2022-08-31 08:05:00|5948.31|5948.31|5944.07|5944.07|5948.31|5948.31|5941.12|5941.12|0
1661933400000|2022-08-31 08:10:00|5943.57|5943.57|5946.39|5946.39|5951.92|5951.92|5943.57|5943.57|0
1661933700000|2022-08-31 08:15:00|5946.88|5946.88|5960.98|5960.98|5960.98|5960.98|5943.41|5943.41|0
1661934000000|2022-08-31 08:20:00|5957.99|5957.99|5940.15|5940.15|5957.99|5957.99|5937.64|5937.64|0
1661934300000|2022-08-31 08:25:00|5940.64|5940.64|5948.33|5948.33|5948.38|5948.38|5940.64|5940.64|0
1661934600000|2022-08-31 08:30:00|5948.01|5948.01|5946.69|5946.69|5949.48|5949.48|5944.7|5944.7|0
1661934900000|2022-08-31 08:35:00|5946.41|5946.41|5948.91|5948.91|5949.55|5949.55|5945.61|5945.61|0
1661935200000|2022-08-31 08:40:00|5949.47|5949.47|5955.31|5955.31|5955.31|5955.31|5948.69|5948.69|0
1661935500000|2022-08-31 08:45:00|5956.27|5956.27|5963.66|5963.66|5965.03|5965.03|5954.95|5954.95|0
1661935800000|2022-08-31 08:50:00|5963.84|5963.84|5965.25|5965.25|5965.81|5965.81|5963.47|5963.47|0
1661936100000|2022-08-31 08:55:00|5965.6|5965.6|5961.28|5961.28|5968.23|5968.23|5960.46|5960.46|0
1661936400000|2022-08-31 09:00:00|5958.53|5958.53|5954.02|5954.02|5958.53|5958.53|5948.49|5948.49|0
1661936700000|2022-08-31 09:05:00|5951.65|5951.65|5949.96|5949.96|5954.25|5954.25|5948.56|5948.56|0
1661937000000|2022-08-31 09:10:00|5950.67|5950.67|5952.07|5952.07|5954.51|5954.51|5950.48|5950.48|0
1661937300000|2022-08-31 09:15:00|5951.75|5951.75|5961.51|5961.51|5964.56|5964.56|5951.75|5951.75|0
1661937600000|2022-08-31 09:20:00|5961.19|5961.19|5960.32|5960.32|5962.99|5962.99|5959.23|5959.23|0
1661937900000|2022-08-31 09:25:00|5960.82|5960.82|5954.55|5954.55|5960.82|5960.82|5952.25|5952.25|0
1661938200000|2022-08-31 09:30:00|5955.26|5955.26|5952.75|5952.75|5956.12|5956.12|5952.37|5952.37|0
1661938500000|2022-08-31 09:35:00|5953.25|5953.25|5947.98|5947.98|5955.85|5955.85|5945.28|5945.28|0
1661938800000|2022-08-31 09:40:00|5948.17|5948.17|5958.18|5958.18|5958.18|5958.18|5948.17|5948.17|0
1661939100000|2022-08-31 09:45:00|5957.82|5957.82|5941.11|5941.11|5958.66|5958.66|5939.2|5939.2|0
1661939400000|2022-08-31 09:50:00|5941.39|5941.39|5955.19|5955.19|5955.19|5955.19|5941.39|5941.39|0
1661939700000|2022-08-31 09:55:00|5954.81|5954.81|5955.07|5955.07|5955.21|5955.21|5950.88|5950.88|0
1661940000000|2022-08-31 10:00:00|5955.57|5955.57|5951.74|5951.74|5956.18|5956.18|5947.19|5947.19|0
1661940300000|2022-08-31 10:05:00|5952.02|5952.02|5950.92|5950.92|5958.73|5958.73|5950.54|5950.54|0
1661940600000|2022-08-31 10:10:00|5951.64|5951.64|5957.62|5957.62|5957.81|5957.81|5951.64|5951.64|0
1661940900000|2022-08-31 10:15:00|5958.12|5958.12|5959.43|5959.43|5962.21|5962.21|5956.57|5956.57|0
1661941200000|2022-08-31 10:20:00|5959.07|5959.07|5959.76|5959.76|5961.72|5961.72|5959.07|5959.07|0
1661941500000|2022-08-31 10:25:00|5960.75|5960.75|5963.23|5963.23|5964.56|5964.56|5960.75|5960.75|0
1661941800000|2022-08-31 10:30:00|5962.85|5962.85|5959.71|5959.71|5964.29|5964.29|5958.85|5958.85|0
1661942100000|2022-08-31 10:35:00|5959.89|5959.89|5967.29|5967.29|5967.29|5967.29|5959.34|5959.34|0
1661942400000|2022-08-31 10:40:00|5966.92|5966.92|5969.06|5969.06|5970.07|5970.07|5965.74|5965.74|0
1661942700000|2022-08-31 10:45:00|5969.62|5969.62|5970.29|5970.29|5970.56|5970.56|5967.65|5967.65|0
1661943000000|2022-08-31 10:50:00|5970.47|5970.47|5978.85|5978.85|5979.9|5979.9|5970.47|5970.47|0
1661943300000|2022-08-31 10:55:00|5978.49|5978.49|5972.73|5972.73|5978.81|5978.81|5972.11|5972.11|0
1661943600000|2022-08-31 11:00:00|5972.23|5972.23|5985.84|5985.84|5986.38|5986.38|5971.89|5971.89|0
1661943900000|2022-08-31 11:05:00|5986.21|5986.21|5982.45|5982.45|5986.85|5986.85|5982.17|5982.17|0
1661944200000|2022-08-31 11:10:00|5978.79|5978.79|5977.82|5977.82|5978.79|5978.79|5972.68|5972.68|0
1661944500000|2022-08-31 11:15:00|5977.44|5977.44|5988.73|5988.73|5988.73|5988.73|5976.41|5976.41|0
1661944800000|2022-08-31 11:20:00|5988.45|5988.45|5985.03|5985.03|5991.19|5991.19|5985.03|5985.03|0
1661945100000|2022-08-31 11:25:00|5984.47|5984.47|5977.37|5977.37|5984.47|5984.47|5976.99|5976.99|0
1661945400000|2022-08-31 11:30:00|5977.87|5977.87|5973.2|5973.2|5979.85|5979.85|5972.62|5972.62|0
1661945700000|2022-08-31 11:35:00|5973.52|5973.52|5974.09|5974.09|5975.66|5975.66|5971.92|5971.92|0
1661946000000|2022-08-31 11:40:00|5974.44|5974.44|5976.31|5976.31|5977.57|5977.57|5974.44|5974.44|0
1661946300000|2022-08-31 11:45:00|5975.99|5975.99|5975.43|5975.43|5975.99|5975.99|5972.55|5972.55|0
1661946600000|2022-08-31 11:50:00|5974.87|5974.87|5980.54|5980.54|5980.54|5980.54|5974.87|5974.87|0
1661946900000|2022-08-31 11:55:00|5980.82|5980.82|5981.19|5981.19|5983.91|5983.91|5980.51|5980.51|0
1661947200000|2022-08-31 12:00:00|5981.69|5981.69|5983.58|5983.58|5983.58|5983.58|5980.41|5980.41|0
1661947500000|2022-08-31 12:05:00|5983.08|5983.08|5985.71|5985.71|5988.86|5988.86|5981.75|5981.75|0
1661947800000|2022-08-31 12:10:00|5985.33|5985.33|5986.75|5986.75|5986.75|5986.75|5983.32|5983.32|0
1661948100000|2022-08-31 12:15:00|5987.07|5987.07|5993.46|5993.46|5993.46|5993.46|5987.07|5987.07|0
1661948400000|2022-08-31 12:20:00|5994.53|5994.53|5991.08|5991.08|5997.22|5997.22|5991.04|5991.04|0
1661948700000|2022-08-31 12:25:00|5991.44|5991.44|5995.23|5995.23|5995.23|5995.23|5990.87|5990.87|0
1661949000000|2022-08-31 12:30:00|5994.95|5994.95|5984.25|5984.25|5996.4|5996.4|5983.86|5983.86|0
1661949300000|2022-08-31 12:35:00|5985.02|5985.02|5987.27|5987.27|5988.91|5988.91|5984.04|5984.04|0
1661949600000|2022-08-31 12:40:00|5986.91|5986.91|5975.52|5975.52|5986.91|5986.91|5975.52|5975.52|0
1661949900000|2022-08-31 12:45:00|5976.29|5976.29|5987.89|5987.89|5987.89|5987.89|5976.29|5976.29|0
1661950200000|2022-08-31 12:50:00|5988.07|5988.07|5991.09|5991.09|5994.03|5994.03|5988.07|5988.07|0
1661950500000|2022-08-31 12:55:00|5991.48|5991.48|5987.26|5987.26|5991.48|5991.48|5985.11|5985.11|0
1661950800000|2022-08-31 13:00:00|5987.65|5987.65|5988.15|5988.15|5990.44|5990.44|5986.8|5986.8|0
1661951100000|2022-08-31 13:05:00|5988.65|5988.65|5990.54|5990.54|5990.54|5990.54|5984.92|5984.92|0
1661951400000|2022-08-31 13:10:00|5990.93|5990.93|5995.94|5995.94|5998.81|5998.81|5990.93|5990.93|0
1661951700000|2022-08-31 13:15:00|5996.44|5996.44|5992.93|5992.93|5996.44|5996.44|5990.25|5990.25|0
1661952000000|2022-08-31 13:20:00|5992.55|5992.55|5991.13|5991.13|5993.71|5993.71|5990.15|5990.15|0
1661952300000|2022-08-31 13:25:00|5991.49|5991.49|5984.83|5984.83|5992.34|5992.34|5983.26|5983.26|0
1661952600000|2022-08-31 13:30:00|5984.11|5984.11|5979.83|5979.83|5984.16|5984.16|5973.35|5973.35|0
1661952900000|2022-08-31 13:35:00|5979.19|5979.19|5983.22|5983.22|5984.15|5984.15|5976.21|5976.21|0
1661953200000|2022-08-31 13:40:00|5983.57|5983.57|5980.52|5980.52|5986.42|5986.42|5975.07|5975.07|0
1661953500000|2022-08-31 13:45:00|5981.08|5981.08|5978.78|5978.78|5982.55|5982.55|5978.31|5978.31|0
1661953800000|2022-08-31 13:50:00|5978.43|5978.43|5972.19|5972.19|5982.76|5982.76|5972.19|5972.19|0
1661954100000|2022-08-31 13:55:00|5972.69|5972.69|5967.57|5967.57|5973.75|5973.75|5966.48|5966.48|0
1661954400000|2022-08-31 14:00:00|5966.42|5966.42|5956.92|5956.92|5966.42|5966.42|5956.92|5956.92|0
1661954700000|2022-08-31 14:05:00|5956.56|5956.56|5952.98|5952.98|5956.99|5956.99|5951.33|5951.33|0
1661955000000|2022-08-31 14:10:00|5952.66|5952.66|5953.5|5953.5|5960.4|5960.4|5952.66|5952.66|0
1661955300000|2022-08-31 14:15:00|5954|5954|5951.63|5951.63|5955.43|5955.43|5950.64|5950.64|0
1661955600000|2022-08-31 14:20:00|5952.59|5952.59|5947.24|5947.24|5965.59|5965.59|5946.6|5946.6|0
1661955900000|2022-08-31 14:25:00|5946.96|5946.96|5938.74|5938.74|5953.32|5953.32|5938.74|5938.74|0
1661956200000|2022-08-31 14:30:00|5938.55|5938.55|5944.46|5944.46|5945.84|5945.84|5937.84|5937.84|0
1661956500000|2022-08-31 14:35:00|5944.96|5944.96|5942.13|5942.13|5952.13|5952.13|5941.39|5941.39|0
1661956800000|2022-08-31 14:40:00|5942.63|5942.63|5958.09|5958.09|5958.09|5958.09|5942.13|5942.13|0
1661957100000|2022-08-31 14:45:00|5959.29|5959.29|5954.19|5954.19|5960.59|5960.59|5946.33|5946.33|0
1661957400000|2022-08-31 14:50:00|5954.69|5954.69|5958.6|5958.6|5960.83|5960.83|5954.63|5954.63|0
1661957700000|2022-08-31 14:55:00|5958.22|5958.22|5948.01|5948.01|5958.6|5958.6|5948.01|5948.01|0
1661958000000|2022-08-31 15:00:00|5947.65|5947.65|5940.45|5940.45|5947.65|5947.65|5937.44|5937.44|0
1661958300000|2022-08-31 15:05:00|5940.09|5940.09|5933.75|5933.75|5940.09|5940.09|5929.22|5929.22|0
1661958600000|2022-08-31 15:10:00|5934.24|5934.24|5934.31|5934.31|5934.52|5934.52|5932.05|5932.05|0
1661958900000|2022-08-31 15:15:00|5933.96|5933.96|5938.83|5938.83|5939.33|5939.33|5932.71|5932.71|0
1661959200000|2022-08-31 15:20:00|5938.33|5938.33|5936.56|5936.56|5939.75|5939.75|5935.62|5935.62|0
1661959500000|2022-08-31 15:25:00|5937.27|5937.27|5933.52|5933.52|5940.88|5940.88|5931.72|5931.72|0
1662016500000|2022-09-01 07:15:00|5874.57|5874.57|5859.12|5859.12|5876.54|5876.54|5859.12|5859.12|0
1662016800000|2022-09-01 07:20:00|5858.84|5858.84|5848.29|5848.29|5859.12|5859.12|5846.53|5846.53|0
1662017100000|2022-09-01 07:25:00|5848.78|5848.78|5856.85|5856.85|5858.46|5858.46|5843.06|5843.06|0
1662017400000|2022-09-01 07:30:00|5856.57|5856.57|5855.39|5855.39|5860.24|5860.24|5853.18|5853.18|0
1662017700000|2022-09-01 07:35:00|5855.74|5855.74|5848.49|5848.49|5857.1|5857.1|5846.67|5846.67|0
1662018000000|2022-09-01 07:40:00|5848.21|5848.21|5846.06|5846.06|5848.21|5848.21|5841.76|5841.76|0
1662018300000|2022-09-01 07:45:00|5846.56|5846.56|5856.17|5856.17|5856.57|5856.57|5846.56|5846.56|0
1662018600000|2022-09-01 07:50:00|5855.89|5855.89|5854.88|5854.88|5863.83|5863.83|5854.88|5854.88|0
1662018900000|2022-09-01 07:55:00|5855.38|5855.38|5843.06|5843.06|5855.38|5855.38|5842.2|5842.2|0
1662019200000|2022-09-01 08:00:00|5843.42|5843.42|5839.66|5839.66|5848.16|5848.16|5834.83|5834.83|0
1662019500000|2022-09-01 08:05:00|5841.15|5841.15|5830.29|5830.29|5841.32|5841.32|5830.29|5830.29|0
1662019800000|2022-09-01 08:10:00|5828.8|5828.8|5836.64|5836.64|5836.64|5836.64|5826.5|5826.5|0
1662020100000|2022-09-01 08:15:00|5835.68|5835.68|5831.88|5831.88|5835.68|5835.68|5829.67|5829.67|0
1662020400000|2022-09-01 08:20:00|5832.16|5832.16|5822.61|5822.61|5832.16|5832.16|5822.55|5822.55|0
1662020700000|2022-09-01 08:25:00|5822.33|5822.33|5812.4|5812.4|5822.33|5822.33|5811.9|5811.9|0
1662021000000|2022-09-01 08:30:00|5811.9|5811.9|5805.43|5805.43|5812.22|5812.22|5802.41|5802.41|0
1662021300000|2022-09-01 08:35:00|5805.78|5805.78|5808.92|5808.92|5809.92|5809.92|5800.03|5800.03|0
1662021600000|2022-09-01 08:40:00|5808.73|5808.73|5805.85|5805.85|5811.75|5811.75|5805.63|5805.63|0
1662021900000|2022-09-01 08:45:00|5806.35|5806.35|5799.88|5799.88|5806.35|5806.35|5797.49|5797.49|0
1662022200000|2022-09-01 08:50:00|5800.45|5800.45|5788.1|5788.1|5801.58|5801.58|5785.58|5785.58|0
1662022500000|2022-09-01 08:55:00|5788.65|5788.65|5796.53|5796.53|5797.25|5797.25|5788.65|5788.65|0
1662022800000|2022-09-01 09:00:00|5795.96|5795.96|5808.23|5808.23|5808.41|5808.41|5794.93|5794.93|0
1662023100000|2022-09-01 09:05:00|5807.73|5807.73|5804.34|5804.34|5808.23|5808.23|5800.14|5800.14|0
1662023400000|2022-09-01 09:10:00|5804.06|5804.06|5804.07|5804.07|5806.85|5806.85|5802.43|5802.43|0
1662023700000|2022-09-01 09:15:00|5803.52|5803.52|5799.35|5799.35|5803.52|5803.52|5799.35|5799.35|0
1662024000000|2022-09-01 09:20:00|5799.71|5799.71|5784.31|5784.31|5800.03|5800.03|5783.99|5783.99|0
1662024300000|2022-09-01 09:25:00|5784.81|5784.81|5791.84|5791.84|5791.84|5791.84|5784.81|5784.81|0
1662024600000|2022-09-01 09:30:00|5792.8|5792.8|5795.69|5795.69|5797.04|5797.04|5792.8|5792.8|0
1662024900000|2022-09-01 09:35:00|5795.5|5795.5|5800.97|5800.97|5801.47|5801.47|5792.97|5792.97|0
1662025200000|2022-09-01 09:40:00|5800.65|5800.65|5806.22|5806.22|5806.77|5806.77|5799.64|5799.64|0
1662025500000|2022-09-01 09:45:00|5806.58|5806.58|5814.85|5814.85|5814.85|5814.85|5806.58|5806.58|0
1662025800000|2022-09-01 09:50:00|5815.41|5815.41|5815.65|5815.65|5815.83|5815.83|5813.65|5813.65|0
1662026100000|2022-09-01 09:55:00|5815.93|5815.93|5806.54|5806.54|5816.08|5816.08|5806.22|5806.22|0
1662026400000|2022-09-01 10:00:00|5806.22|5806.22|5808.21|5808.21|5810.19|5810.19|5805.54|5805.54|0
1662026700000|2022-09-01 10:05:00|5807.85|5807.85|5804.71|5804.71|5807.85|5807.85|5802.64|5802.64|0
1662027000000|2022-09-01 10:10:00|5805.03|5805.03|5806.2|5806.2|5807.47|5807.47|5802.91|5802.91|0
1662027300000|2022-09-01 10:15:00|5805.56|5805.56|5798.78|5798.78|5805.88|5805.88|5795.67|5795.67|0
1662027600000|2022-09-01 10:20:00|5799.62|5799.62|5802.71|5802.71|5805.36|5805.36|5799.62|5799.62|0
1662027900000|2022-09-01 10:25:00|5802.52|5802.52|5807.61|5807.61|5808.78|5808.78|5799.51|5799.51|0
1662028200000|2022-09-01 10:30:00|5807.23|5807.23|5805.59|5805.59|5809.47|5809.47|5804.59|5804.59|0
1662028500000|2022-09-01 10:35:00|5805.09|5805.09|5808.79|5808.79|5809.75|5809.75|5803.18|5803.18|0
1662028800000|2022-09-01 10:40:00|5809.11|5809.11|5811.55|5811.55|5811.55|5811.55|5808.63|5808.63|0
1662029100000|2022-09-01 10:45:00|5811.94|5811.94|5814.34|5814.34|5815.18|5815.18|5811.94|5811.94|0
1662029400000|2022-09-01 10:50:00|5814.72|5814.72|5810.66|5810.66|5816.05|5816.05|5809.24|5809.24|0
1662029700000|2022-09-01 10:55:00|5810.34|5810.34|5810.84|5810.84|5811.33|5811.33|5808.7|5808.7|0
1662030000000|2022-09-01 11:00:00|5811.42|5811.42|5816.69|5816.69|5816.69|5816.69|5811.42|5811.42|0
1662030300000|2022-09-01 11:05:00|5818.01|5818.01|5817.62|5817.62|5820.17|5820.17|5817.62|5817.62|0
1662030600000|2022-09-01 11:10:00|5817.26|5817.26|5818|5818|5818|5818|5811.01|5811.01|0
1662030900000|2022-09-01 11:15:00|5818.64|5818.64|5814.04|5814.04|5818.64|5818.64|5811.99|5811.99|0
1662031200000|2022-09-01 11:20:00|5814.32|5814.32|5810.9|5810.9|5815.02|5815.02|5810.18|5810.18|0
1662031500000|2022-09-01 11:25:00|5811.39|5811.39|5813.59|5813.59|5813.59|5813.59|5810.93|5810.93|0
1662031800000|2022-09-01 11:30:00|5812.6|5812.6|5818.26|5818.26|5818.26|5818.26|5809.95|5809.95|0
1662032100000|2022-09-01 11:35:00|5819.94|5819.94|5819.17|5819.17|5821.37|5821.37|5819.17|5819.17|0
1662032400000|2022-09-01 11:40:00|5818.98|5818.98|5827.27|5827.27|5827.68|5827.68|5818.62|5818.62|0
1662032700000|2022-09-01 11:45:00|5827.63|5827.63|5826.15|5826.15|5828.23|5828.23|5823.74|5823.74|0
1662033000000|2022-09-01 11:50:00|5826.43|5826.43|5825.12|5825.12|5827.26|5827.26|5824.59|5824.59|0
1662033300000|2022-09-01 11:55:00|5825.62|5825.62|5823.45|5823.45|5825.76|5825.76|5822.77|5822.77|0
1662033600000|2022-09-01 12:00:00|5823.94|5823.94|5827.39|5827.39|5828.96|5828.96|5823.59|5823.59|0
1662033900000|2022-09-01 12:05:00|5826.89|5826.89|5823.63|5823.63|5826.89|5826.89|5823.63|5823.63|0
1662034200000|2022-09-01 12:10:00|5823.99|5823.99|5815.28|5815.28|5824.18|5824.18|5815.28|5815.28|0
1662034500000|2022-09-01 12:15:00|5814.96|5814.96|5812.41|5812.41|5815|5815|5812.41|5812.41|0
1662034800000|2022-09-01 12:20:00|5812.05|5812.05|5815.96|5815.96|5816.34|5816.34|5811.37|5811.37|0
1662035100000|2022-09-01 12:25:00|5816.15|5816.15|5815.5|5815.5|5816.83|5816.83|5815.19|5815.19|0
1662035400000|2022-09-01 12:30:00|5815.18|5815.18|5801.23|5801.23|5815.18|5815.18|5801.23|5801.23|0
1662035700000|2022-09-01 12:35:00|5801.02|5801.02|5804.77|5804.77|5804.77|5804.77|5797.75|5797.75|0
1662036000000|2022-09-01 12:40:00|5805.27|5805.27|5804.68|5804.68|5808.52|5808.52|5801.99|5801.99|0
1662036300000|2022-09-01 12:45:00|5805.03|5805.03|5810.86|5810.86|5810.86|5810.86|5804.86|5804.86|0
1662036600000|2022-09-01 12:50:00|5811.36|5811.36|5802.83|5802.83|5811.36|5811.36|5802.83|5802.83|0
1662036900000|2022-09-01 12:55:00|5803.15|5803.15|5802.66|5802.66|5805.52|5805.52|5801.83|5801.83|0
1662037200000|2022-09-01 13:00:00|5802.3|5802.3|5796.85|5796.85|5802.3|5802.3|5795.96|5795.96|0
1662037500000|2022-09-01 13:05:00|5797.07|5797.07|5799.23|5799.23|5800.36|5800.36|5795.79|5795.79|0
1662037800000|2022-09-01 13:10:00|5798.87|5798.87|5794.59|5794.59|5798.87|5798.87|5794.59|5794.59|0
1662038100000|2022-09-01 13:15:00|5794.2|5794.2|5791.46|5791.46|5794.2|5794.2|5785.88|5785.88|0
1662038400000|2022-09-01 13:20:00|5790.46|5790.46|5786.13|5786.13|5791.05|5791.05|5786.13|5786.13|0
1662038700000|2022-09-01 13:25:00|5785.63|5785.63|5779.89|5779.89|5785.63|5785.63|5777.53|5777.53|0
1662039000000|2022-09-01 13:30:00|5779.61|5779.61|5773.27|5773.27|5783.33|5783.33|5773.27|5773.27|0
1662039300000|2022-09-01 13:35:00|5773.55|5773.55|5775.86|5775.86|5778.7|5778.7|5769.95|5769.95|0
1662039600000|2022-09-01 13:40:00|5776.98|5776.98|5778.38|5778.38|5784.32|5784.32|5776.98|5776.98|0
1662039900000|2022-09-01 13:45:00|5778.19|5778.19|5776.17|5776.17|5781.74|5781.74|5775.08|5775.08|0
1662040200000|2022-09-01 13:50:00|5775.85|5775.85|5774.3|5774.3|5776.99|5776.99|5770.34|5770.34|0
1662040500000|2022-09-01 13:55:00|5773.94|5773.94|5783.52|5783.52|5783.52|5783.52|5768.71|5768.71|0
1662040800000|2022-09-01 14:00:00|5783.25|5783.25|5770.22|5770.22|5784.12|5784.12|5768.44|5768.44|0
1662041100000|2022-09-01 14:05:00|5770.72|5770.72|5775.53|5775.53|5775.53|5775.53|5767.93|5767.93|0
1662041400000|2022-09-01 14:10:00|5775.34|5775.34|5763.67|5763.67|5775.34|5775.34|5761.86|5761.86|0
1662041700000|2022-09-01 14:15:00|5763.29|5763.29|5765.07|5765.07|5766.81|5766.81|5760.93|5760.93|0
1662042000000|2022-09-01 14:20:00|5765.34|5765.34|5778.4|5778.4|5778.4|5778.4|5764.85|5764.85|0
1662042300000|2022-09-01 14:25:00|5778.76|5778.76|5778.98|5778.98|5780.84|5780.84|5777.47|5777.47|0
1662042600000|2022-09-01 14:30:00|5779.01|5779.01|5771.31|5771.31|5780.67|5780.67|5770.99|5770.99|0
1662042900000|2022-09-01 14:35:00|5770.81|5770.81|5760.41|5760.41|5774.56|5774.56|5760.41|5760.41|0
1662043200000|2022-09-01 14:40:00|5759.98|5759.98|5755.24|5755.24|5759.98|5759.98|5753.32|5753.32|0
1662043500000|2022-09-01 14:45:00|5754.89|5754.89|5753.13|5753.13|5754.89|5754.89|5749.07|5749.07|0
1662043800000|2022-09-01 14:50:00|5753.62|5753.62|5745.88|5745.88|5756.16|5756.16|5745.88|5745.88|0
1662044100000|2022-09-01 14:55:00|5745.38|5745.38|5749.13|5749.13|5751.44|5751.44|5744.24|5744.24|0
1662044400000|2022-09-01 15:00:00|5747.46|5747.46|5744.16|5744.16|5748.9|5748.9|5740.42|5740.42|0
1662044700000|2022-09-01 15:05:00|5744.52|5744.52|5751.47|5751.47|5751.64|5751.64|5744.52|5744.52|0
1662045000000|2022-09-01 15:10:00|5752.25|5752.25|5751.78|5751.78|5754.13|5754.13|5750.14|5750.14|0
1662045300000|2022-09-01 15:15:00|5751.46|5751.46|5748.39|5748.39|5751.7|5751.7|5745.44|5745.44|0
1662045600000|2022-09-01 15:20:00|5748.21|5748.21|5740.35|5740.35|5748.7|5748.7|5737.25|5737.25|0
1662045900000|2022-09-01 15:25:00|5739.97|5739.97|5748.02|5748.02|5748.02|5748.02|5739.74|5739.74|0
1662102900000|2022-09-02 07:15:00|5769.54|5769.54|5739.91|5739.91|5769.82|5769.82|5739.91|5739.91|0
1662103200000|2022-09-02 07:20:00|5741.51|5741.51|5764.61|5764.61|5766.66|5766.66|5741.51|5741.51|0
1662103500000|2022-09-02 07:25:00|5763.12|5763.12|5775.11|5775.11|5775.11|5775.11|5762.62|5762.62|0
1662103800000|2022-09-02 07:30:00|5774.75|5774.75|5780.65|5780.65|5785.61|5785.61|5774.75|5774.75|0
1662104100000|2022-09-02 07:35:00|5780.37|5780.37|5789.3|5789.3|5789.68|5789.68|5779.44|5779.44|0
1662104400000|2022-09-02 07:40:00|5788.98|5788.98|5783.13|5783.13|5791.04|5791.04|5783.11|5783.11|0
1662104700000|2022-09-02 07:45:00|5783.32|5783.32|5772.94|5772.94|5786.27|5786.27|5772.94|5772.94|0
1662105000000|2022-09-02 07:50:00|5771.79|5771.79|5772.83|5772.83|5777.58|5777.58|5770.45|5770.45|0
1662105300000|2022-09-02 07:55:00|5773.33|5773.33|5764.64|5764.64|5773.33|5773.33|5760.8|5760.8|0
1662105600000|2022-09-02 08:00:00|5764.36|5764.36|5771.8|5771.8|5774.51|5774.51|5762.7|5762.7|0
1662105900000|2022-09-02 08:05:00|5772.16|5772.16|5775.81|5775.81|5776.45|5776.45|5771.8|5771.8|0
1662106200000|2022-09-02 08:10:00|5775.31|5775.31|5787.69|5787.69|5787.69|5787.69|5774.67|5774.67|0
1662106500000|2022-09-02 08:15:00|5787.88|5787.88|5803.95|5803.95|5805.45|5805.45|5787.38|5787.38|0
1662106800000|2022-09-02 08:20:00|5804.31|5804.31|5801.89|5801.89|5807.43|5807.43|5801.89|5801.89|0
1662107100000|2022-09-02 08:25:00|5802.27|5802.27|5807.04|5807.04|5808.28|5808.28|5802.13|5802.13|0
1662107400000|2022-09-02 08:30:00|5807.23|5807.23|5801.26|5801.26|5807.95|5807.95|5801.16|5801.16|0
1662107700000|2022-09-02 08:35:00|5802.03|5802.03|5811.26|5811.26|5814.93|5814.93|5802.03|5802.03|0
1662108000000|2022-09-02 08:40:00|5810.62|5810.62|5817.96|5817.96|5822.25|5822.25|5810.62|5810.62|0
1662108300000|2022-09-02 08:45:00|5816.97|5816.97|5815.96|5815.96|5817.62|5817.62|5813.18|5813.18|0
1662108600000|2022-09-02 08:50:00|5816.68|5816.68|5823.86|5823.86|5824.6|5824.6|5815.61|5815.61|0
1662108900000|2022-09-02 08:55:00|5824.58|5824.58|5813.17|5813.17|5824.58|5824.58|5812.89|5812.89|0
1662109200000|2022-09-02 09:00:00|5813.39|5813.39|5804.35|5804.35|5813.39|5813.39|5804.35|5804.35|0
1662109500000|2022-09-02 09:05:00|5803.85|5803.85|5801.22|5801.22|5809.04|5809.04|5801.22|5801.22|0
1662109800000|2022-09-02 09:10:00|5800.47|5800.47|5802.71|5802.71|5805.52|5805.52|5800.47|5800.47|0
1662110100000|2022-09-02 09:15:00|5802.39|5802.39|5800.71|5800.71|5805.09|5805.09|5800.21|5800.21|0
1662110400000|2022-09-02 09:20:00|5800.21|5800.21|5795.01|5795.01|5800.21|5800.21|5795.01|5795.01|0
1662110700000|2022-09-02 09:25:00|5797.32|5797.32|5798.39|5798.39|5801.34|5801.34|5796.16|5796.16|0
1662111000000|2022-09-02 09:30:00|5798.88|5798.88|5798.77|5798.77|5804.71|5804.71|5798.77|5798.77|0
1662111300000|2022-09-02 09:35:00|5797.24|5797.24|5796.33|5796.33|5797.61|5797.61|5795.31|5795.31|0
1662111600000|2022-09-02 09:40:00|5796.05|5796.05|5792.36|5792.36|5798.14|5798.14|5792.36|5792.36|0
1662111900000|2022-09-02 09:45:00|5792.14|5792.14|5794.4|5794.4|5797.48|5797.48|5791.93|5791.93|0
1662112200000|2022-09-02 09:50:00|5794.72|5794.72|5806.17|5806.17|5806.49|5806.49|5794.72|5794.72|0
1662112500000|2022-09-02 09:55:00|5805.85|5805.85|5811.28|5811.28|5811.28|5811.28|5805.85|5805.85|0
1662112800000|2022-09-02 10:00:00|5811.1|5811.1|5811.04|5811.04|5813.82|5813.82|5809.28|5809.28|0
1662113100000|2022-09-02 10:05:00|5811.32|5811.32|5809.4|5809.4|5811.32|5811.32|5808.51|5808.51|0
1662113400000|2022-09-02 10:10:00|5809.08|5809.08|5811.9|5811.9|5811.9|5811.9|5807.32|5807.32|0
1662113700000|2022-09-02 10:15:00|5812.89|5812.89|5812.53|5812.53|5815.23|5815.23|5809.87|5809.87|0
1662114000000|2022-09-02 10:20:00|5812.17|5812.17|5812.29|5812.29|5813.79|5813.79|5811.81|5811.81|0
1662114300000|2022-09-02 10:25:00|5812.48|5812.48|5810.22|5810.22|5813.55|5813.55|5810|5810|0
1662114600000|2022-09-02 10:30:00|5809.86|5809.86|5806.35|5806.35|5809.86|5809.86|5802.36|5802.36|0
1662114900000|2022-09-02 10:35:00|5806.99|5806.99|5812.11|5812.11|5812.79|5812.79|5804.81|5804.81|0
1662115200000|2022-09-02 10:40:00|5812.61|5812.61|5805.37|5805.37|5812.61|5812.61|5804.88|5804.88|0
1662115500000|2022-09-02 10:45:00|5805.02|5805.02|5806.16|5806.16|5806.75|5806.75|5803|5803|0
1662115800000|2022-09-02 10:50:00|5805.6|5805.6|5805.1|5805.1|5806.1|5806.1|5803.6|5803.6|0
1662116100000|2022-09-02 10:55:00|5804.6|5804.6|5812.73|5812.73|5813.73|5813.73|5804.6|5804.6|0
1662116400000|2022-09-02 11:00:00|5812.02|5812.02|5814.67|5814.67|5815.44|5815.44|5812.02|5812.02|0
1662116700000|2022-09-02 11:05:00|5815.03|5815.03|5811.57|5811.57|5817.78|5817.78|5810.84|5810.84|0
1662117000000|2022-09-02 11:10:00|5812.73|5812.73|5798.57|5798.57|5814.84|5814.84|5796.3|5796.3|0
1662117300000|2022-09-02 11:15:00|5799.07|5799.07|5809.83|5809.83|5809.83|5809.83|5799.07|5799.07|0
1662117600000|2022-09-02 11:20:00|5809.51|5809.51|5805.58|5805.58|5810.47|5810.47|5805.58|5805.58|0
1662117900000|2022-09-02 11:25:00|5806.58|5806.58|5808.87|5808.87|5809.22|5809.22|5806.58|5806.58|0
1662118200000|2022-09-02 11:30:00|5809.22|5809.22|5813.32|5813.32|5814.09|5814.09|5809.11|5809.11|0
1662118500000|2022-09-02 11:35:00|5812.96|5812.96|5816.26|5816.26|5816.26|5816.26|5812.96|5812.96|0
1662118800000|2022-09-02 11:40:00|5815.76|5815.76|5816.37|5816.37|5816.86|5816.86|5814.99|5814.99|0
1662119100000|2022-09-02 11:45:00|5817.08|5817.08|5822.18|5822.18|5822.54|5822.54|5817.08|5817.08|0
1662119400000|2022-09-02 11:50:00|5822.37|5822.37|5824.62|5824.62|5825.12|5825.12|5822.31|5822.31|0
1662119700000|2022-09-02 11:55:00|5824.26|5824.26|5821.83|5821.83|5824.83|5824.83|5820.87|5820.87|0
1662120000000|2022-09-02 12:00:00|5822.33|5822.33|5822.25|5822.25|5824.12|5824.12|5820.86|5820.86|0
1662120300000|2022-09-02 12:05:00|5822.44|5822.44|5822.5|5822.5|5823.71|5823.71|5821.68|5821.68|0
1662120600000|2022-09-02 12:10:00|5821.51|5821.51|5820.2|5820.2|5824.01|5824.01|5820.2|5820.2|0
1662120900000|2022-09-02 12:15:00|5820.48|5820.48|5817.63|5817.63|5822.6|5822.6|5816.25|5816.25|0
1662121200000|2022-09-02 12:20:00|5817.95|5817.95|5824.42|5824.42|5824.42|5824.42|5817.95|5817.95|0
1662121500000|2022-09-02 12:25:00|5825.14|5825.14|5824.32|5824.32|5825.14|5825.14|5823.31|5823.31|0
1662121800000|2022-09-02 12:30:00|5825.92|5825.92|5854.77|5854.77|5854.77|5854.77|5821.21|5821.21|0
1662122100000|2022-09-02 12:35:00|5855.54|5855.54|5871.69|5871.69|5872.11|5872.11|5854.66|5854.66|0
1662122400000|2022-09-02 12:40:00|5871.5|5871.5|5858.33|5858.33|5871.5|5871.5|5858.33|5858.33|0
1662122700000|2022-09-02 12:45:00|5857.97|5857.97|5855.48|5855.48|5859.05|5859.05|5847.77|5847.77|0
1662123000000|2022-09-02 12:50:00|5856.19|5856.19|5866.45|5866.45|5866.45|5866.45|5856.19|5856.19|0
1662123300000|2022-09-02 12:55:00|5866.09|5866.09|5864.31|5864.31|5866.09|5866.09|5861.98|5861.98|0
1662123600000|2022-09-02 13:00:00|5865.47|5865.47|5868.42|5868.42|5869.51|5869.51|5865.47|5865.47|0
1662123900000|2022-09-02 13:05:00|5868.61|5868.61|5873.37|5873.37|5873.37|5873.37|5865.18|5865.18|0
1662124200000|2022-09-02 13:10:00|5873.65|5873.65|5868.27|5868.27|5875.74|5875.74|5867.96|5867.96|0
1662124500000|2022-09-02 13:15:00|5867.12|5867.12|5875.2|5875.2|5875.22|5875.22|5866.61|5866.61|0
1662124800000|2022-09-02 13:20:00|5875.7|5875.7|5874.39|5874.39|5877.24|5877.24|5874.39|5874.39|0
1662125100000|2022-09-02 13:25:00|5874.78|5874.78|5876.77|5876.77|5877.48|5877.48|5869.1|5869.1|0
1662125400000|2022-09-02 13:30:00|5876.21|5876.21|5851.6|5851.6|5877.86|5877.86|5851.6|5851.6|0
1662125700000|2022-09-02 13:35:00|5851.24|5851.24|5848.19|5848.19|5851.6|5851.6|5843.6|5843.6|0
1662126000000|2022-09-02 13:40:00|5847.55|5847.55|5834.03|5834.03|5847.55|5847.55|5833.1|5833.1|0
1662126300000|2022-09-02 13:45:00|5834.31|5834.31|5860.4|5860.4|5860.4|5860.4|5834.31|5834.31|0
1662126600000|2022-09-02 13:50:00|5860.68|5860.68|5864.36|5864.36|5866.13|5866.13|5860.4|5860.4|0
1662126900000|2022-09-02 13:55:00|5864.55|5864.55|5865.16|5865.16|5869.37|5869.37|5863.03|5863.03|0
1662127200000|2022-09-02 14:00:00|5865.66|5865.66|5853.83|5853.83|5865.72|5865.72|5851.7|5851.7|0
1662127500000|2022-09-02 14:05:00|5854.21|5854.21|5864.25|5864.25|5864.46|5864.46|5854.21|5854.21|0
1662127800000|2022-09-02 14:10:00|5865.4|5865.4|5878.34|5878.34|5881.59|5881.59|5865.4|5865.4|0
1662128100000|2022-09-02 14:15:00|5878.62|5878.62|5873.89|5873.89|5882.86|5882.86|5873.03|5873.03|0
1662128400000|2022-09-02 14:20:00|5873.61|5873.61|5872.27|5872.27|5873.61|5873.61|5867.53|5867.53|0
1662128700000|2022-09-02 14:25:00|5872.63|5872.63|5876.66|5876.66|5876.66|5876.66|5871.36|5871.36|0
1662129000000|2022-09-02 14:30:00|5877.02|5877.02|5877.12|5877.12|5881.01|5881.01|5875.54|5875.54|0
1662129300000|2022-09-02 14:35:00|5877.84|5877.84|5888.88|5888.88|5889.39|5889.39|5877.48|5877.48|0
1662129600000|2022-09-02 14:40:00|5889.52|5889.52|5885.97|5885.97|5890.01|5890.01|5884.15|5884.15|0
1662129900000|2022-09-02 14:45:00|5885.76|5885.76|5879.71|5879.71|5889.4|5889.4|5879.71|5879.71|0
1662130200000|2022-09-02 14:50:00|5879.43|5879.43|5882.92|5882.92|5882.92|5882.92|5879.43|5879.43|0
1662130500000|2022-09-02 14:55:00|5883.28|5883.28|5885.11|5885.11|5885.11|5885.11|5879.96|5879.96|0
1662130800000|2022-09-02 15:00:00|5886.62|5886.62|5922.2|5922.2|5926.42|5926.42|5885.36|5885.36|0
1662131100000|2022-09-02 15:05:00|5921.71|5921.71|5916.04|5916.04|5942.81|5942.81|5913.53|5913.53|0
1662131400000|2022-09-02 15:10:00|5917.04|5917.04|5908.18|5908.18|5919.44|5919.44|5908.18|5908.18|0
1662131700000|2022-09-02 15:15:00|5907.82|5907.82|5911.79|5911.79|5912.51|5912.51|5906.38|5906.38|0
1662132000000|2022-09-02 15:20:00|5912.18|5912.18|5911.32|5911.32|5914.41|5914.41|5910.33|5910.33|0
1662132300000|2022-09-02 15:25:00|5909.83|5909.83|5907.15|5907.15|5912.6|5912.6|5906.77|5906.77|0
1662362100000|2022-09-05 07:15:00|5756.01|5756.01|5763.19|5763.19|5765.08|5765.08|5750.21|5750.21|0
1662362400000|2022-09-05 07:20:00|5762.69|5762.69|5740.93|5740.93|5763.85|5763.85|5738.62|5738.62|0
1662362700000|2022-09-05 07:25:00|5741.28|5741.28|5746.51|5746.51|5749.65|5749.65|5739.84|5739.84|0
1662363000000|2022-09-05 07:30:00|5746.07|5746.07|5757.53|5757.53|5757.66|5757.66|5746.07|5746.07|0
1662363300000|2022-09-05 07:35:00|5757.81|5757.81|5751.43|5751.43|5761.19|5761.19|5749.96|5749.96|0
1662363600000|2022-09-05 07:40:00|5750.72|5750.72|5747.84|5747.84|5755.69|5755.69|5746.98|5746.98|0
1662363900000|2022-09-05 07:45:00|5745.6|5745.6|5732.91|5732.91|5745.6|5745.6|5732.91|5732.91|0
1662364200000|2022-09-05 07:50:00|5732.34|5732.34|5720.71|5720.71|5734.4|5734.4|5719.24|5719.24|0
1662364500000|2022-09-05 07:55:00|5721.48|5721.48|5729.7|5729.7|5731.91|5731.91|5721.48|5721.48|0
1662364800000|2022-09-05 08:00:00|5729.38|5729.38|5726.7|5726.7|5732.53|5732.53|5726.34|5726.34|0
1662365100000|2022-09-05 08:05:00|5725.93|5725.93|5715|5715|5725.93|5725.93|5712.66|5712.66|0
1662365400000|2022-09-05 08:10:00|5714.81|5714.81|5706.54|5706.54|5714.81|5714.81|5705.33|5705.33|0
1662365700000|2022-09-05 08:15:00|5706.75|5706.75|5712.97|5712.97|5715.45|5715.45|5703.34|5703.34|0
1662366000000|2022-09-05 08:20:00|5713.74|5713.74|5708.1|5708.1|5719.46|5719.46|5708.1|5708.1|0
1662366300000|2022-09-05 08:25:00|5708.74|5708.74|5714.77|5714.77|5715.72|5715.72|5707.79|5707.79|0
1662366600000|2022-09-05 08:30:00|5714.49|5714.49|5721.04|5721.04|5721.4|5721.4|5713.9|5713.9|0
1662366900000|2022-09-05 08:35:00|5723.74|5723.74|5729.94|5729.94|5729.94|5729.94|5723.08|5723.08|0
1662367200000|2022-09-05 08:40:00|5730.3|5730.3|5742.18|5742.18|5742.18|5742.18|5730.3|5730.3|0
1662367500000|2022-09-05 08:45:00|5742.54|5742.54|5738.04|5738.04|5745.42|5745.42|5734.97|5734.97|0
1662367800000|2022-09-05 08:50:00|5739.03|5739.03|5751.09|5751.09|5755.13|5755.13|5739.03|5739.03|0
1662368100000|2022-09-05 08:55:00|5752.09|5752.09|5759.51|5759.51|5759.51|5759.51|5752.09|5752.09|0
1662368400000|2022-09-05 09:00:00|5759.16|5759.16|5763.69|5763.69|5768.2|5768.2|5759.16|5759.16|0
1662368700000|2022-09-05 09:05:00|5763.2|5763.2|5753.51|5753.51|5765.79|5765.79|5753.51|5753.51|0
1662369000000|2022-09-05 09:10:00|5752.27|5752.27|5755.35|5755.35|5755.88|5755.88|5749.07|5749.07|0
1662369300000|2022-09-05 09:15:00|5755.71|5755.71|5758.65|5758.65|5761.54|5761.54|5755.71|5755.71|0
1662369600000|2022-09-05 09:20:00|5758.33|5758.33|5752.9|5752.9|5759.89|5759.89|5751.68|5751.68|0
1662369900000|2022-09-05 09:25:00|5753.09|5753.09|5763.44|5763.44|5765.77|5765.77|5753.09|5753.09|0
1662370200000|2022-09-05 09:30:00|5763.16|5763.16|5770.54|5770.54|5770.82|5770.82|5762.88|5762.88|0
1662370500000|2022-09-05 09:35:00|5770.19|5770.19|5770.12|5770.12|5772.97|5772.97|5769.73|5769.73|0
1662370800000|2022-09-05 09:40:00|5769.12|5769.12|5770.5|5770.5|5773.69|5773.69|5768.62|5768.62|0
1662371100000|2022-09-05 09:45:00|5771|5771|5780.83|5780.83|5782.71|5782.71|5771|5771|0
1662371400000|2022-09-05 09:50:00|5779.73|5779.73|5777.84|5777.84|5780.09|5780.09|5776.62|5776.62|0
1662371700000|2022-09-05 09:55:00|5776.33|5776.33|5772.99|5772.99|5779.38|5779.38|5771.5|5771.5|0
1662372000000|2022-09-05 10:00:00|5772.29|5772.29|5774.71|5774.71|5777.21|5777.21|5771.93|5771.93|0
1662372300000|2022-09-05 10:05:00|5776.21|5776.21|5774.66|5774.66|5776.64|5776.64|5771.2|5771.2|0
1662372600000|2022-09-05 10:10:00|5775.94|5775.94|5786.1|5786.1|5786.1|5786.1|5775.45|5775.45|0
1662372900000|2022-09-05 10:15:00|5786.28|5786.28|5785.02|5785.02|5789.26|5789.26|5785.02|5785.02|0
1662373200000|2022-09-05 10:20:00|5785.3|5785.3|5785.41|5785.41|5786.26|5786.26|5783.05|5783.05|0
1662373500000|2022-09-05 10:25:00|5784.85|5784.85|5779.72|5779.72|5785.81|5785.81|5778.91|5778.91|0
1662373800000|2022-09-05 10:30:00|5779.44|5779.44|5776.04|5776.04|5779.44|5779.44|5774.54|5774.54|0
1662374100000|2022-09-05 10:35:00|5775.68|5775.68|5775.38|5775.38|5776.88|5776.88|5773.91|5773.91|0
1662374400000|2022-09-05 10:40:00|5773.88|5773.88|5774.44|5774.44|5776.56|5776.56|5770.74|5770.74|0
1662374700000|2022-09-05 10:45:00|5774.12|5774.12|5778.54|5778.54|5778.76|5778.76|5774.12|5774.12|0
1662375000000|2022-09-05 10:50:00|5777.47|5777.47|5780.84|5780.84|5781.81|5781.81|5777.47|5777.47|0
1662375300000|2022-09-05 10:55:00|5781.4|5781.4|5780.28|5780.28|5785.64|5785.64|5780.28|5780.28|0
1662375600000|2022-09-05 11:00:00|5779.82|5779.82|5780.78|5780.78|5780.78|5780.78|5777.54|5777.54|0
1662375900000|2022-09-05 11:05:00|5782.27|5782.27|5777.33|5777.33|5783.43|5783.43|5777.33|5777.33|0
1662376200000|2022-09-05 11:10:00|5777.01|5777.01|5765.85|5765.85|5777.01|5777.01|5765.38|5765.38|0
1662376500000|2022-09-05 11:15:00|5766.17|5766.17|5768.53|5768.53|5769.91|5769.91|5765.38|5765.38|0
1662376800000|2022-09-05 11:20:00|5768.25|5768.25|5773.54|5773.54|5775.79|5775.79|5767.93|5767.93|0
1662377100000|2022-09-05 11:25:00|5773.16|5773.16|5774.67|5774.67|5774.95|5774.95|5771.85|5771.85|0
1662377400000|2022-09-05 11:30:00|5773.9|5773.9|5773.41|5773.41|5774.03|5774.03|5772.33|5772.33|0
1662377700000|2022-09-05 11:35:00|5773.69|5773.69|5777.02|5777.02|5777.76|5777.76|5773.69|5773.69|0
1662378000000|2022-09-05 11:40:00|5776.7|5776.7|5783.64|5783.64|5783.64|5783.64|5775.26|5775.26|0
1662378300000|2022-09-05 11:45:00|5783.92|5783.92|5785.42|5785.42|5789.24|5789.24|5783.92|5783.92|0
1662378600000|2022-09-05 11:50:00|5785.1|5785.1|5776.72|5776.72|5785.1|5785.1|5776.44|5776.44|0
1662378900000|2022-09-05 11:55:00|5776.53|5776.53|5781.02|5781.02|5781.42|5781.42|5776.17|5776.17|0
1662379200000|2022-09-05 12:00:00|5781.21|5781.21|5787.92|5787.92|5788.74|5788.74|5781.21|5781.21|0
1662379500000|2022-09-05 12:05:00|5787.6|5787.6|5783.64|5783.64|5787.6|5787.6|5783.2|5783.2|0
1662379800000|2022-09-05 12:10:00|5783.45|5783.45|5784.15|5784.15|5787.92|5787.92|5783.45|5783.45|0
1662380100000|2022-09-05 12:15:00|5784.51|5784.51|5786.34|5786.34|5786.34|5786.34|5781.38|5781.38|0
1662380400000|2022-09-05 12:20:00|5786.15|5786.15|5788.05|5788.05|5788.05|5788.05|5784.43|5784.43|0
1662380700000|2022-09-05 12:25:00|5787.55|5787.55|5789.47|5789.47|5793.05|5793.05|5787.55|5787.55|0
1662381000000|2022-09-05 12:30:00|5789.85|5789.85|5787.33|5787.33|5790.17|5790.17|5785.82|5785.82|0
1662381300000|2022-09-05 12:35:00|5786.34|5786.34|5790.88|5790.88|5790.88|5790.88|5785.61|5785.61|0
1662381600000|2022-09-05 12:40:00|5791.27|5791.27|5798.91|5798.91|5798.91|5798.91|5791.1|5791.1|0
1662381900000|2022-09-05 12:45:00|5799.41|5799.41|5801.76|5801.76|5802.15|5802.15|5795.57|5795.57|0
1662382200000|2022-09-05 12:50:00|5800.77|5800.77|5804.76|5804.76|5804.76|5804.76|5800.77|5800.77|0
1662382500000|2022-09-05 12:55:00|5804.26|5804.26|5806.44|5806.44|5806.44|5806.44|5802.83|5802.83|0
1662382800000|2022-09-05 13:00:00|5805.36|5805.36|5805.78|5805.78|5806.62|5806.62|5804.73|5804.73|0
1662383100000|2022-09-05 13:05:00|5805.39|5805.39|5803.93|5803.93|5806.82|5806.82|5803.65|5803.65|0
1662383400000|2022-09-05 13:10:00|5803.54|5803.54|5802.08|5802.08|5803.54|5803.54|5799.61|5799.61|0
1662383700000|2022-09-05 13:15:00|5802.4|5802.4|5805.45|5805.45|5805.45|5805.45|5799.89|5799.89|0
1662384000000|2022-09-05 13:20:00|5805.64|5805.64|5804.67|5804.67|5808.42|5808.42|5804.67|5804.67|0
1662384300000|2022-09-05 13:25:00|5804.39|5804.39|5810.9|5810.9|5810.9|5810.9|5804.2|5804.2|0
1662384600000|2022-09-05 13:30:00|5811.62|5811.62|5808.23|5808.23|5813.28|5813.28|5807.87|5807.87|0
1662384900000|2022-09-05 13:35:00|5809.06|5809.06|5822.69|5822.69|5822.69|5822.69|5808.68|5808.68|0
1662385200000|2022-09-05 13:40:00|5822.2|5822.2|5815.52|5815.52|5823.88|5823.88|5814.42|5814.42|0
1662385500000|2022-09-05 13:45:00|5814.56|5814.56|5819.09|5819.09|5820.29|5820.29|5813.6|5813.6|0
1662385800000|2022-09-05 13:50:00|5818.73|5818.73|5808.74|5808.74|5819.05|5819.05|5808.74|5808.74|0
1662386100000|2022-09-05 13:55:00|5808.03|5808.03|5808.83|5808.83|5814.97|5814.97|5807.68|5807.68|0
1662386400000|2022-09-05 14:00:00|5809.82|5809.82|5811.89|5811.89|5813.86|5813.86|5809.11|5809.11|0
1662386700000|2022-09-05 14:05:00|5811.7|5811.7|5804.23|5804.23|5811.7|5811.7|5803.04|5803.04|0
1662387000000|2022-09-05 14:10:00|5804.42|5804.42|5803.87|5803.87|5805.99|5805.99|5803.87|5803.87|0
1662387300000|2022-09-05 14:15:00|5804.15|5804.15|5798.6|5798.6|5804.15|5804.15|5798.6|5798.6|0
1662387600000|2022-09-05 14:20:00|5798.22|5798.22|5798.47|5798.47|5800.51|5800.51|5796.39|5796.39|0
1662387900000|2022-09-05 14:25:00|5799.07|5799.07|5802.78|5802.78|5802.82|5802.82|5799.07|5799.07|0
1662388200000|2022-09-05 14:30:00|5803.78|5803.78|5810.55|5810.55|5810.91|5810.91|5803.28|5803.28|0
1662388500000|2022-09-05 14:35:00|5809.56|5809.56|5814.51|5814.51|5816.21|5816.21|5809.56|5809.56|0
1662388800000|2022-09-05 14:40:00|5815.47|5815.47|5812.84|5812.84|5817.86|5817.86|5812.84|5812.84|0
1662389100000|2022-09-05 14:45:00|5812.49|5812.49|5806.22|5806.22|5812.63|5812.63|5805.45|5805.45|0
1662389400000|2022-09-05 14:50:00|5805.58|5805.58|5810.71|5810.71|5810.71|5810.71|5804.86|5804.86|0
1662389700000|2022-09-05 14:55:00|5810.33|5810.33|5813.16|5813.16|5814.19|5814.19|5809.97|5809.97|0
1662390000000|2022-09-05 15:00:00|5812.8|5812.8|5812.55|5812.55|5814.76|5814.76|5808.12|5808.12|0
1662390300000|2022-09-05 15:05:00|5811.01|5811.01|5806.83|5806.83|5811.01|5811.01|5806.83|5806.83|0
1662390600000|2022-09-05 15:10:00|5806.64|5806.64|5800.68|5800.68|5806.64|5806.64|5799.32|5799.32|0
1662390900000|2022-09-05 15:15:00|5800.36|5800.36|5804.88|5804.88|5805.56|5805.56|5800.08|5800.08|0
1662391200000|2022-09-05 15:20:00|5805.16|5805.16|5804.09|5804.09|5805.67|5805.67|5802.22|5802.22|0
1662391500000|2022-09-05 15:25:00|5803.32|5803.32|5809.17|5809.17|5811.46|5811.46|5803.13|5803.13|0
1662448500000|2022-09-06 07:15:00|5869.74|5869.74|5884.08|5884.08|5884.49|5884.49|5869.74|5869.74|0
1662448800000|2022-09-06 07:20:00|5883.52|5883.52|5895.05|5895.05|5895.94|5895.94|5882.52|5882.52|0
1662449100000|2022-09-06 07:25:00|5894.67|5894.67|5911.29|5911.29|5912.42|5912.42|5894.53|5894.53|0
1662449400000|2022-09-06 07:30:00|5910.79|5910.79|5899.88|5899.88|5911.86|5911.86|5896.11|5896.11|0
1662449700000|2022-09-06 07:35:00|5900.16|5900.16|5897.58|5897.58|5903.94|5903.94|5897.58|5897.58|0
1662450000000|2022-09-06 07:40:00|5897.3|5897.3|5908.58|5908.58|5911.71|5911.71|5897.3|5897.3|0
1662450300000|2022-09-06 07:45:00|5907.51|5907.51|5892.19|5892.19|5907.51|5907.51|5892|5892|0
1662450600000|2022-09-06 07:50:00|5892.69|5892.69|5880.91|5880.91|5892.69|5892.69|5878.03|5878.03|0
1662450900000|2022-09-06 07:55:00|5881.46|5881.46|5883.79|5883.79|5888.39|5888.39|5881.15|5881.15|0
1662451200000|2022-09-06 08:00:00|5884.07|5884.07|5892.35|5892.35|5897.09|5897.09|5884.07|5884.07|0
1662451500000|2022-09-06 08:05:00|5891.71|5891.71|5879.97|5879.97|5892.39|5892.39|5878.1|5878.1|0
1662451800000|2022-09-06 08:10:00|5879.41|5879.41|5873.25|5873.25|5879.91|5879.91|5871.1|5871.1|0
1662452100000|2022-09-06 08:15:00|5874.24|5874.24|5875.53|5875.53|5876.55|5876.55|5871.58|5871.58|0
1662452400000|2022-09-06 08:20:00|5874.4|5874.4|5873.48|5873.48|5877.85|5877.85|5872.05|5872.05|0
1662452700000|2022-09-06 08:25:00|5873.84|5873.84|5876.3|5876.3|5876.3|5876.3|5872.45|5872.45|0
1662453000000|2022-09-06 08:30:00|5877.3|5877.3|5869.81|5869.81|5879.19|5879.19|5869.05|5869.05|0
1662453300000|2022-09-06 08:35:00|5868.81|5868.81|5871.97|5871.97|5872.32|5872.32|5868.48|5868.48|0
1662453600000|2022-09-06 08:40:00|5872.96|5872.96|5876.55|5876.55|5882.28|5882.28|5872.96|5872.96|0
1662453900000|2022-09-06 08:45:00|5877.26|5877.26|5881.69|5881.69|5883.62|5883.62|5877.05|5877.05|0
1662454200000|2022-09-06 08:50:00|5881.88|5881.88|5881.74|5881.74|5881.88|5881.88|5876.68|5876.68|0
1662454500000|2022-09-06 08:55:00|5882.45|5882.45|5891|5891|5892.64|5892.64|5882.13|5882.13|0
1662454800000|2022-09-06 09:00:00|5890.68|5890.68|5878.42|5878.42|5891.48|5891.48|5877.92|5877.92|0
1662455100000|2022-09-06 09:05:00|5877.78|5877.78|5863.21|5863.21|5878.16|5878.16|5863.21|5863.21|0
1662455400000|2022-09-06 09:10:00|5863|5863|5851.94|5851.94|5863.15|5863.15|5851.94|5851.94|0
1662455700000|2022-09-06 09:15:00|5853.54|5853.54|5860.64|5860.64|5860.64|5860.64|5853.54|5853.54|0
1662456000000|2022-09-06 09:20:00|5861.13|5861.13|5863.09|5863.09|5863.58|5863.58|5860.21|5860.21|0
1662456300000|2022-09-06 09:25:00|5863.44|5863.44|5866.08|5866.08|5868.1|5868.1|5863.44|5863.44|0
1662456600000|2022-09-06 09:30:00|5866.47|5866.47|5872.12|5872.12|5872.12|5872.12|5862.65|5862.65|0
1662456900000|2022-09-06 09:35:00|5871.57|5871.57|5876.31|5876.31|5876.66|5876.66|5871.57|5871.57|0
1662457200000|2022-09-06 09:40:00|5876.95|5876.95|5882.63|5882.63|5885.66|5885.66|5876.95|5876.95|0
1662457500000|2022-09-06 09:45:00|5881.63|5881.63|5882.53|5882.53|5883.77|5883.77|5879.76|5879.76|0
1662457800000|2022-09-06 09:50:00|5881.25|5881.25|5880.81|5880.81|5883.98|5883.98|5879.77|5879.77|0
1662458100000|2022-09-06 09:55:00|5880.62|5880.62|5878.58|5878.58|5881.44|5881.44|5877.58|5877.58|0
1662458400000|2022-09-06 10:00:00|5878.9|5878.9|5879.88|5879.88|5882.19|5882.19|5878.9|5878.9|0
1662458700000|2022-09-06 10:05:00|5880.59|5880.59|5883.09|5883.09|5883.09|5883.09|5879.67|5879.67|0
1662459000000|2022-09-06 10:10:00|5882.45|5882.45|5886.14|5886.14|5886.46|5886.46|5881.48|5881.48|0
1662459300000|2022-09-06 10:15:00|5887.58|5887.58|5886.41|5886.41|5891.09|5891.09|5885.12|5885.12|0
1662459600000|2022-09-06 10:20:00|5886.05|5886.05|5888.9|5888.9|5889.26|5889.26|5886.05|5886.05|0
1662459900000|2022-09-06 10:25:00|5889.22|5889.22|5890.53|5890.53|5891.28|5891.28|5887.68|5887.68|0
1662460200000|2022-09-06 10:30:00|5890.85|5890.85|5884.24|5884.24|5891.1|5891.1|5883.63|5883.63|0
1662460500000|2022-09-06 10:35:00|5884.6|5884.6|5883.03|5883.03|5885.69|5885.69|5883.03|5883.03|0
1662460800000|2022-09-06 10:40:00|5882.75|5882.75|5882.09|5882.09|5882.75|5882.75|5880.24|5880.24|0
1662461100000|2022-09-06 10:45:00|5882.85|5882.85|5883.12|5883.12|5885.38|5885.38|5881.84|5881.84|0
1662461400000|2022-09-06 10:50:00|5883.76|5883.76|5878.87|5878.87|5883.76|5883.76|5878.68|5878.68|0
1662461700000|2022-09-06 10:55:00|5879.51|5879.51|5880.33|5880.33|5880.61|5880.61|5879.14|5879.14|0
1662462000000|2022-09-06 11:00:00|5880.52|5880.52|5881|5881|5881.54|5881.54|5879.34|5879.34|0
1662462300000|2022-09-06 11:05:00|5881.64|5881.64|5885.56|5885.56|5885.56|5885.56|5879.24|5879.24|0
1662462600000|2022-09-06 11:10:00|5885.88|5885.88|5888.71|5888.71|5890.58|5890.58|5885.88|5885.88|0
1662462900000|2022-09-06 11:15:00|5890.63|5890.63|5890.65|5890.65|5891.75|5891.75|5887.99|5887.99|0
1662463200000|2022-09-06 11:20:00|5890.07|5890.07|5880.11|5880.11|5890.9|5890.9|5879.62|5879.62|0
1662463500000|2022-09-06 11:25:00|5879.12|5879.12|5885.06|5885.06|5885.41|5885.41|5879.12|5879.12|0
1662463800000|2022-09-06 11:30:00|5884.29|5884.29|5884.13|5884.13|5885.96|5885.96|5883.92|5883.92|0
1662464100000|2022-09-06 11:35:00|5883.77|5883.77|5879.69|5879.69|5884.22|5884.22|5878.83|5878.83|0
1662464400000|2022-09-06 11:40:00|5880.01|5880.01|5883.15|5883.15|5883.51|5883.51|5879.73|5879.73|0
1662464700000|2022-09-06 11:45:00|5883.54|5883.54|5884.56|5884.56|5888.35|5888.35|5882.76|5882.76|0
1662465000000|2022-09-06 11:50:00|5883.84|5883.84|5886.04|5886.04|5886.04|5886.04|5881.89|5881.89|0
1662465300000|2022-09-06 11:55:00|5886.68|5886.68|5887.07|5887.07|5888.95|5888.95|5886.68|5886.68|0
1662465600000|2022-09-06 12:00:00|5886.88|5886.88|5888.23|5888.23|5889.26|5889.26|5886.88|5886.88|0
1662465900000|2022-09-06 12:05:00|5888.51|5888.51|5889.21|5889.21|5889.21|5889.21|5885.84|5885.84|0
1662466200000|2022-09-06 12:10:00|5888.93|5888.93|5889.03|5889.03|5890.11|5890.11|5888.93|5888.93|0
1662466500000|2022-09-06 12:15:00|5889.53|5889.53|5888.92|5888.92|5890.43|5890.43|5887.82|5887.82|0
1662466800000|2022-09-06 12:20:00|5889.27|5889.27|5888.33|5888.33|5890.88|5890.88|5888.33|5888.33|0
1662467100000|2022-09-06 12:25:00|5888.69|5888.69|5886.05|5886.05|5890.58|5890.58|5884.56|5884.56|0
1662467400000|2022-09-06 12:30:00|5886.55|5886.55|5890.25|5890.25|5891.71|5891.71|5885.71|5885.71|0
1662467700000|2022-09-06 12:35:00|5889.86|5889.86|5893.9|5893.9|5894.74|5894.74|5888.6|5888.6|0
1662468000000|2022-09-06 12:40:00|5894.54|5894.54|5892.59|5892.59|5895.67|5895.67|5892.59|5892.59|0
1662468300000|2022-09-06 12:45:00|5892.31|5892.31|5893.36|5893.36|5893.36|5893.36|5890.4|5890.4|0
1662468600000|2022-09-06 12:50:00|5893.54|5893.54|5894.16|5894.16|5895.8|5895.8|5893.54|5893.54|0
1662468900000|2022-09-06 12:55:00|5893.2|5893.2|5898.48|5898.48|5900.14|5900.14|5892.42|5892.42|0
1662469200000|2022-09-06 13:00:00|5898.1|5898.1|5899.93|5899.93|5903.34|5903.34|5897.14|5897.14|0
1662469500000|2022-09-06 13:05:00|5900.25|5900.25|5899.73|5899.73|5901.61|5901.61|5898.32|5898.32|0
1662469800000|2022-09-06 13:10:00|5899.41|5899.41|5897.89|5897.89|5900.67|5900.67|5897.53|5897.53|0
1662470100000|2022-09-06 13:15:00|5897.53|5897.53|5902.36|5902.36|5904.08|5904.08|5896.31|5896.31|0
1662470400000|2022-09-06 13:20:00|5902.72|5902.72|5902.73|5902.73|5905.32|5905.32|5902.37|5902.37|0
1662470700000|2022-09-06 13:25:00|5902.37|5902.37|5889.65|5889.65|5902.37|5902.37|5889.16|5889.16|0
1662471000000|2022-09-06 13:30:00|5890.42|5890.42|5890.41|5890.41|5896.2|5896.2|5886.2|5886.2|0
1662471300000|2022-09-06 13:35:00|5890.6|5890.6|5873.85|5873.85|5894.36|5894.36|5873.66|5873.66|0
1662471600000|2022-09-06 13:40:00|5873.66|5873.66|5874.42|5874.42|5878.31|5878.31|5872.43|5872.43|0
1662471900000|2022-09-06 13:45:00|5874.98|5874.98|5872.47|5872.47|5875.83|5875.83|5866.77|5866.77|0
1662472200000|2022-09-06 13:50:00|5872.28|5872.28|5855.65|5855.65|5872.28|5872.28|5855.65|5855.65|0
1662472500000|2022-09-06 13:55:00|5855.46|5855.46|5859.79|5859.79|5859.79|5859.79|5850.68|5850.68|0
1662472800000|2022-09-06 14:00:00|5861.23|5861.23|5852.68|5852.68|5863.31|5863.31|5847.96|5847.96|0
1662473100000|2022-09-06 14:05:00|5853.32|5853.32|5845.39|5845.39|5854.12|5854.12|5842.83|5842.83|0
1662473400000|2022-09-06 14:10:00|5845.58|5845.58|5842.66|5842.66|5849.95|5849.95|5839.79|5839.79|0
1662473700000|2022-09-06 14:15:00|5842.29|5842.29|5842.15|5842.15|5844.29|5844.29|5835.71|5835.71|0
1662474000000|2022-09-06 14:20:00|5841.76|5841.76|5835.01|5835.01|5842.53|5842.53|5834.13|5834.13|0
1662474300000|2022-09-06 14:25:00|5836.35|5836.35|5861.46|5861.46|5861.46|5861.46|5836.35|5836.35|0
1662474600000|2022-09-06 14:30:00|5861.18|5861.18|5857.42|5857.42|5861.18|5861.18|5854.14|5854.14|0
1662474900000|2022-09-06 14:35:00|5857.74|5857.74|5874.55|5874.55|5874.91|5874.91|5856.23|5856.23|0
1662475200000|2022-09-06 14:40:00|5874.83|5874.83|5882.14|5882.14|5884.34|5884.34|5874.83|5874.83|0
1662475500000|2022-09-06 14:45:00|5881.76|5881.76|5880.44|5880.44|5883.26|5883.26|5875.6|5875.6|0
1662475800000|2022-09-06 14:50:00|5880.83|5880.83|5892.02|5892.02|5896.14|5896.14|5880.83|5880.83|0
1662476100000|2022-09-06 14:55:00|5892.3|5892.3|5898.68|5898.68|5903.38|5903.38|5892.3|5892.3|0
1662476400000|2022-09-06 15:00:00|5898.49|5898.49|5896.51|5896.51|5898.49|5898.49|5893.26|5893.26|0
1662476700000|2022-09-06 15:05:00|5896.19|5896.19|5899.02|5899.02|5901.8|5901.8|5895.3|5895.3|0
1662477000000|2022-09-06 15:10:00|5898.38|5898.38|5886.33|5886.33|5898.38|5898.38|5886.33|5886.33|0
1662477300000|2022-09-06 15:15:00|5886.52|5886.52|5884.18|5884.18|5887.09|5887.09|5880.04|5880.04|0
1662477600000|2022-09-06 15:20:00|5883.82|5883.82|5885.88|5885.88|5887.22|5887.22|5882.37|5882.37|0
1662477900000|2022-09-06 15:25:00|5885.52|5885.52|5879.19|5879.19|5889.56|5889.56|5874.59|5874.59|0
1662534900000|2022-09-07 07:15:00|5869.92|5869.92|5860.47|5860.47|5872.45|5872.45|5860.47|5860.47|0
1662535200000|2022-09-07 07:20:00|5860.1|5860.1|5862.98|5862.98|5867.66|5867.66|5855.28|5855.28|0
1662535500000|2022-09-07 07:25:00|5863.75|5863.75|5846.06|5846.06|5863.75|5863.75|5846.06|5846.06|0
1662535800000|2022-09-07 07:30:00|5847.49|5847.49|5866.59|5866.59|5866.59|5866.59|5844.74|5844.74|0
1662536100000|2022-09-07 07:35:00|5866.27|5866.27|5873.68|5873.68|5875.93|5875.93|5865.75|5865.75|0
1662536400000|2022-09-07 07:40:00|5874|5874|5876.46|5876.46|5878.85|5878.85|5870.9|5870.9|0
1662536700000|2022-09-07 07:45:00|5876.95|5876.95|5882.3|5882.3|5886.95|5886.95|5876.95|5876.95|0
1662537000000|2022-09-07 07:50:00|5882.58|5882.58|5867.86|5867.86|5882.58|5882.58|5866.19|5866.19|0
1662537300000|2022-09-07 07:55:00|5868.58|5868.58|5859.55|5859.55|5870.11|5870.11|5859.55|5859.55|0
1662537600000|2022-09-07 08:00:00|5858.83|5858.83|5876.54|5876.54|5876.54|5876.54|5856.2|5856.2|0
1662537900000|2022-09-07 08:05:00|5876.35|5876.35|5883.8|5883.8|5885.5|5885.5|5876.35|5876.35|0
1662538200000|2022-09-07 08:10:00|5883.61|5883.61|5881.65|5881.65|5884.61|5884.61|5878.68|5878.68|0
1662538500000|2022-09-07 08:15:00|5881.97|5881.97|5880.36|5880.36|5883.5|5883.5|5878.81|5878.81|0
1662538800000|2022-09-07 08:20:00|5880.68|5880.68|5882.92|5882.92|5882.92|5882.92|5876.09|5876.09|0
1662539100000|2022-09-07 08:25:00|5882.74|5882.74|5884.13|5884.13|5889.47|5889.47|5881.95|5881.95|0
1662539400000|2022-09-07 08:30:00|5884.63|5884.63|5884.69|5884.69|5885.27|5885.27|5880.67|5880.67|0
1662539700000|2022-09-07 08:35:00|5885.19|5885.19|5880.06|5880.06|5888.42|5888.42|5880.06|5880.06|0
1662540000000|2022-09-07 08:40:00|5879.5|5879.5|5879.04|5879.04|5879.7|5879.7|5877.14|5877.14|0
1662540300000|2022-09-07 08:45:00|5880.58|5880.58|5884.65|5884.65|5888.46|5888.46|5880.58|5880.58|0
1662540600000|2022-09-07 08:50:00|5884.37|5884.37|5880.15|5880.15|5885.37|5885.37|5875.34|5875.34|0
1662540900000|2022-09-07 08:55:00|5880.33|5880.33|5881.07|5881.07|5883.3|5883.3|5880.08|5880.08|0
1662541200000|2022-09-07 09:00:00|5879.31|5879.31|5863.16|5863.16|5879.31|5879.31|5860.66|5860.66|0
1662541500000|2022-09-07 09:05:00|5863.55|5863.55|5852.42|5852.42|5863.68|5863.68|5852.42|5852.42|0
1662541800000|2022-09-07 09:10:00|5852.8|5852.8|5854.36|5854.36|5855.43|5855.43|5851.52|5851.52|0
1662542100000|2022-09-07 09:15:00|5855|5855|5861.82|5861.82|5863.11|5863.11|5855|5855|0
1662542400000|2022-09-07 09:20:00|5862.38|5862.38|5855.08|5855.08|5863.61|5863.61|5854.89|5854.89|0
1662542700000|2022-09-07 09:25:00|5855.36|5855.36|5858.26|5858.26|5859.32|5859.32|5854.39|5854.39|0
1662543000000|2022-09-07 09:30:00|5857.88|5857.88|5854.65|5854.65|5857.88|5857.88|5852.68|5852.68|0
1662543300000|2022-09-07 09:35:00|5855.64|5855.64|5857.61|5857.61|5861.89|5861.89|5855.64|5855.64|0
1662543600000|2022-09-07 09:40:00|5856.11|5856.11|5862.71|5862.71|5863.67|5863.67|5853.93|5853.93|0
1662543900000|2022-09-07 09:45:00|5862.21|5862.21|5864.93|5864.93|5865.28|5865.28|5856.96|5856.96|0
1662544200000|2022-09-07 09:50:00|5864.43|5864.43|5857.29|5857.29|5866.07|5866.07|5856.31|5856.31|0
1662544500000|2022-09-07 09:55:00|5857.61|5857.61|5863.65|5863.65|5863.84|5863.84|5857.61|5857.61|0
1662544800000|2022-09-07 10:00:00|5864.04|5864.04|5862.37|5862.37|5866.43|5866.43|5861.14|5861.14|0
1662545100000|2022-09-07 10:05:00|5862.65|5862.65|5860.37|5860.37|5864.26|5864.26|5860.25|5860.25|0
1662545400000|2022-09-07 10:10:00|5860.18|5860.18|5856.67|5856.67|5860.78|5860.78|5856.1|5856.1|0
1662545700000|2022-09-07 10:15:00|5856.35|5856.35|5856.37|5856.37|5856.89|5856.89|5852.44|5852.44|0
1662546000000|2022-09-07 10:20:00|5856.72|5856.72|5861.5|5861.5|5861.5|5861.5|5853.03|5853.03|0
1662546300000|2022-09-07 10:25:00|5862.78|5862.78|5871.13|5871.13|5871.65|5871.65|5861.92|5861.92|0
1662546600000|2022-09-07 10:30:00|5871.49|5871.49|5869.32|5869.32|5873.33|5873.33|5869.32|5869.32|0
1662546900000|2022-09-07 10:35:00|5869|5869|5870.04|5870.04|5873.11|5873.11|5867.69|5867.69|0
1662547200000|2022-09-07 10:40:00|5869.32|5869.32|5868.96|5868.96|5871.21|5871.21|5867.4|5867.4|0
1662547500000|2022-09-07 10:45:00|5869.32|5869.32|5865.17|5865.17|5869.32|5869.32|5863.5|5863.5|0
1662547800000|2022-09-07 10:50:00|5865.36|5865.36|5874.27|5874.27|5874.27|5874.27|5865.36|5865.36|0
1662548100000|2022-09-07 10:55:00|5873.55|5873.55|5877.78|5877.78|5879.68|5879.68|5873.55|5873.55|0
1662548400000|2022-09-07 11:00:00|5877.5|5877.5|5881.48|5881.48|5881.98|5881.98|5876.24|5876.24|0
1662548700000|2022-09-07 11:05:00|5881.98|5881.98|5889.32|5889.32|5890.2|5890.2|5880.86|5880.86|0
1662549000000|2022-09-07 11:10:00|5889.13|5889.13|5889.06|5889.06|5890.81|5890.81|5887.43|5887.43|0
1662549300000|2022-09-07 11:15:00|5888.78|5888.78|5886.86|5886.86|5889.16|5889.16|5886.67|5886.67|0
1662549600000|2022-09-07 11:20:00|5886.58|5886.58|5887.85|5887.85|5889.19|5889.19|5886.3|5886.3|0
1662549900000|2022-09-07 11:25:00|5888.04|5888.04|5884.69|5884.69|5888.74|5888.74|5884.33|5884.33|0
1662550200000|2022-09-07 11:30:00|5885.05|5885.05|5880.04|5880.04|5885.41|5885.41|5878.76|5878.76|0
1662550500000|2022-09-07 11:35:00|5879.66|5879.66|5871.31|5871.31|5882.39|5882.39|5870.82|5870.82|0
1662550800000|2022-09-07 11:40:00|5871.5|5871.5|5868.04|5868.04|5871.5|5871.5|5864.54|5864.54|0
1662551100000|2022-09-07 11:45:00|5868.4|5868.4|5873.4|5873.4|5873.54|5873.54|5868.04|5868.04|0
1662551400000|2022-09-07 11:50:00|5871.13|5871.13|5871.25|5871.25|5871.25|5871.25|5868.13|5868.13|0
1662551700000|2022-09-07 11:55:00|5871.61|5871.61|5874.36|5874.36|5878.62|5878.62|5871.61|5871.61|0
1662552000000|2022-09-07 12:00:00|5874.64|5874.64|5870.58|5870.58|5874.64|5874.64|5870.03|5870.03|0
1662552300000|2022-09-07 12:05:00|5870.22|5870.22|5859.81|5859.81|5870.22|5870.22|5859.09|5859.09|0
1662552600000|2022-09-07 12:10:00|5859.53|5859.53|5858.25|5858.25|5859.53|5859.53|5856.27|5856.27|0
1662552900000|2022-09-07 12:15:00|5859.24|5859.24|5853.38|5853.38|5859.74|5859.74|5853.38|5853.38|0
1662553200000|2022-09-07 12:20:00|5853.57|5853.57|5854.42|5854.42|5854.92|5854.92|5850.87|5850.87|0
1662553500000|2022-09-07 12:25:00|5854.7|5854.7|5854.49|5854.49|5858.06|5858.06|5854.49|5854.49|0
1662553800000|2022-09-07 12:30:00|5854.81|5854.81|5857.71|5857.71|5857.71|5857.71|5854.05|5854.05|0
1662554100000|2022-09-07 12:35:00|5857.43|5857.43|5863.13|5863.13|5863.63|5863.63|5856.98|5856.98|0
1662554400000|2022-09-07 12:40:00|5863.63|5863.63|5855.72|5855.72|5864.58|5864.58|5855.72|5855.72|0
1662554700000|2022-09-07 12:45:00|5855.34|5855.34|5858.28|5858.28|5858.75|5858.75|5855.13|5855.13|0
1662555000000|2022-09-07 12:50:00|5858.47|5858.47|5857.44|5857.44|5859.11|5859.11|5855.79|5855.79|0
1662555300000|2022-09-07 12:55:00|5858.21|5858.21|5864.57|5864.57|5864.57|5864.57|5857.85|5857.85|0
1662555600000|2022-09-07 13:00:00|5864.89|5864.89|5860.75|5860.75|5865.4|5865.4|5860.43|5860.43|0
1662555900000|2022-09-07 13:05:00|5861.25|5861.25|5869.32|5869.32|5869.32|5869.32|5860.87|5860.87|0
1662556200000|2022-09-07 13:10:00|5868.82|5868.82|5856.43|5856.43|5868.82|5868.82|5856.05|5856.05|0
1662556500000|2022-09-07 13:15:00|5857.86|5857.86|5867.32|5867.32|5867.64|5867.64|5857.86|5857.86|0
1662556800000|2022-09-07 13:20:00|5867.7|5867.7|5876.71|5876.71|5876.75|5876.75|5867.7|5867.7|0
1662557100000|2022-09-07 13:25:00|5876.9|5876.9|5877.99|5877.99|5877.99|5877.99|5873.63|5873.63|0
1662557400000|2022-09-07 13:30:00|5877.28|5877.28|5889.86|5889.86|5890.56|5890.56|5875.43|5875.43|0
1662557700000|2022-09-07 13:35:00|5890.36|5890.36|5901.57|5901.57|5905.8|5905.8|5890.36|5890.36|0
1662558000000|2022-09-07 13:40:00|5901.89|5901.89|5896.13|5896.13|5903.83|5903.83|5894.68|5894.68|0
1662558300000|2022-09-07 13:45:00|5896.32|5896.32|5908.18|5908.18|5910.61|5910.61|5896.32|5896.32|0
1662558600000|2022-09-07 13:50:00|5907.02|5907.02|5904.11|5904.11|5907.02|5907.02|5901.77|5901.77|0
1662558900000|2022-09-07 13:55:00|5903.73|5903.73|5906.13|5906.13|5914.95|5914.95|5903.35|5903.35|0
1662559200000|2022-09-07 14:00:00|5905.92|5905.92|5909.3|5909.3|5911.18|5911.18|5896.83|5896.83|0
1662559500000|2022-09-07 14:05:00|5909.12|5909.12|5910.17|5910.17|5911.78|5911.78|5904.36|5904.36|0
1662559800000|2022-09-07 14:10:00|5910.45|5910.45|5905.76|5905.76|5917.42|5917.42|5905.76|5905.76|0
1662560100000|2022-09-07 14:15:00|5905.44|5905.44|5911.9|5911.9|5912.45|5912.45|5903.43|5903.43|0
1662560400000|2022-09-07 14:20:00|5911.71|5911.71|5906.95|5906.95|5912.31|5912.31|5905.72|5905.72|0
1662560700000|2022-09-07 14:25:00|5906.31|5906.31|5917.14|5917.14|5919.38|5919.38|5905.48|5905.48|0
1662561000000|2022-09-07 14:30:00|5917.46|5917.46|5926.2|5926.2|5929.42|5929.42|5917.01|5917.01|0
1662561300000|2022-09-07 14:35:00|5925.64|5925.64|5925.03|5925.03|5930.59|5930.59|5920.78|5920.78|0
1662561600000|2022-09-07 14:40:00|5925.35|5925.35|5922.03|5922.03|5926.08|5926.08|5920.71|5920.71|0
1662561900000|2022-09-07 14:45:00|5922.31|5922.31|5915.17|5915.17|5923.87|5923.87|5911.81|5911.81|0
1662562200000|2022-09-07 14:50:00|5914.89|5914.89|5922.79|5922.79|5922.79|5922.79|5913.19|5913.19|0
1662562500000|2022-09-07 14:55:00|5922.98|5922.98|5920.17|5920.17|5922.98|5922.98|5918.7|5918.7|0
1662562800000|2022-09-07 15:00:00|5920.49|5920.49|5921.38|5921.38|5921.73|5921.73|5917.26|5917.26|0
1662563100000|2022-09-07 15:05:00|5922.53|5922.53|5924.79|5924.79|5924.79|5924.79|5920.36|5920.36|0
1662563400000|2022-09-07 15:10:00|5925.11|5925.11|5936.84|5936.84|5936.84|5936.84|5924.12|5924.12|0
1662563700000|2022-09-07 15:15:00|5936.56|5936.56|5935.81|5935.81|5937.39|5937.39|5934.65|5934.65|0
1662564000000|2022-09-07 15:20:00|5935.49|5935.49|5938.15|5938.15|5939.68|5939.68|5935.49|5935.49|0
1662564300000|2022-09-07 15:25:00|5937.38|5937.38|5938.71|5938.71|5940.49|5940.49|5935.84|5935.84|0
1662621300000|2022-09-08 07:15:00|5981.62|5981.62|5947.87|5947.87|5981.62|5981.62|5931.19|5931.19|0
1662621600000|2022-09-08 07:20:00|5947.68|5947.68|5929.85|5929.85|5950.26|5950.26|5923.7|5923.7|0
1662621900000|2022-09-08 07:25:00|5930.13|5930.13|5928.02|5928.02|5943.56|5943.56|5925.24|5925.24|0
1662622200000|2022-09-08 07:30:00|5928.98|5928.98|5933.64|5933.64|5937.8|5937.8|5920|5920|0
1662622500000|2022-09-08 07:35:00|5935.24|5935.24|5930.03|5930.03|5937.12|5937.12|5927.94|5927.94|0
1662622800000|2022-09-08 07:40:00|5929.32|5929.32|5922.09|5922.09|5929.32|5929.32|5922.09|5922.09|0
1662623100000|2022-09-08 07:45:00|5921.45|5921.45|5924.26|5924.26|5928.72|5928.72|5920.49|5920.49|0
1662623400000|2022-09-08 07:50:00|5923.3|5923.3|5898.94|5898.94|5925.42|5925.42|5896.38|5896.38|0
1662623700000|2022-09-08 07:55:00|5897.66|5897.66|5904.07|5904.07|5907.59|5907.59|5894.21|5894.21|0
1662624000000|2022-09-08 08:00:00|5906.38|5906.38|5911.19|5911.19|5912.59|5912.59|5901.82|5901.82|0
1662624300000|2022-09-08 08:05:00|5910.87|5910.87|5901.52|5901.52|5913.94|5913.94|5895.76|5895.76|0
1662624600000|2022-09-08 08:10:00|5902.79|5902.79|5907.96|5907.96|5909.47|5909.47|5898.24|5898.24|0
1662624900000|2022-09-08 08:15:00|5908.31|5908.31|5916.36|5916.36|5917.22|5917.22|5908.31|5908.31|0
1662625200000|2022-09-08 08:20:00|5916.08|5916.08|5905.31|5905.31|5916.58|5916.58|5905.31|5905.31|0
1662625500000|2022-09-08 08:25:00|5904.75|5904.75|5909.9|5909.9|5911.53|5911.53|5901.92|5901.92|0
1662625800000|2022-09-08 08:30:00|5910.65|5910.65|5914.15|5914.15|5919.42|5919.42|5910.65|5910.65|0
1662626100000|2022-09-08 08:35:00|5913.43|5913.43|5910.33|5910.33|5913.43|5913.43|5905.09|5905.09|0
1662626400000|2022-09-08 08:40:00|5910.52|5910.52|5911.21|5911.21|5913.01|5913.01|5906.42|5906.42|0
1662626700000|2022-09-08 08:45:00|5911.98|5911.98|5915.66|5915.66|5917.42|5917.42|5910.38|5910.38|0
1662627000000|2022-09-08 08:50:00|5915.85|5915.85|5920.69|5920.69|5920.69|5920.69|5915.85|5915.85|0
1662627300000|2022-09-08 08:55:00|5921.4|5921.4|5928.3|5928.3|5928.3|5928.3|5920.26|5920.26|0
1662627600000|2022-09-08 09:00:00|5928.68|5928.68|5927.62|5927.62|5930.39|5930.39|5926|5926|0
1662627900000|2022-09-08 09:05:00|5928.77|5928.77|5929.11|5929.11|5930.07|5930.07|5927.21|5927.21|0
1662628200000|2022-09-08 09:10:00|5929.43|5929.43|5919.18|5919.18|5929.81|5929.81|5919.18|5919.18|0
1662628500000|2022-09-08 09:15:00|5919.82|5919.82|5921.26|5921.26|5921.26|5921.26|5916.21|5916.21|0
1662628800000|2022-09-08 09:20:00|5921.58|5921.58|5917.71|5917.71|5922.43|5922.43|5916.42|5916.42|0
1662629100000|2022-09-08 09:25:00|5918.21|5918.21|5921.14|5921.14|5923.21|5923.21|5916.5|5916.5|0
1662629400000|2022-09-08 09:30:00|5921.78|5921.78|5911.66|5911.66|5922.04|5922.04|5911.66|5911.66|0
1662629700000|2022-09-08 09:35:00|5911.3|5911.3|5914.24|5914.24|5915.6|5915.6|5909.11|5909.11|0
1662630000000|2022-09-08 09:40:00|5913.6|5913.6|5907.08|5907.08|5915.02|5915.02|5904.25|5904.25|0
1662630300000|2022-09-08 09:45:00|5906.7|5906.7|5911.15|5911.15|5912.4|5912.4|5905.46|5905.46|0
1662630600000|2022-09-08 09:50:00|5911.47|5911.47|5916.96|5916.96|5919.43|5919.43|5911.47|5911.47|0
1662630900000|2022-09-08 09:55:00|5916.64|5916.64|5913.68|5913.68|5916.64|5916.64|5912.68|5912.68|0
1662631200000|2022-09-08 10:00:00|5916.55|5916.55|5912.49|5912.49|5917.19|5917.19|5912.45|5912.45|0
1662631500000|2022-09-08 10:05:00|5911.85|5911.85|5905.29|5905.29|5911.85|5911.85|5902.51|5902.51|0
1662631800000|2022-09-08 10:10:00|5905.93|5905.93|5902.96|5902.96|5907.61|5907.61|5901.14|5901.14|0
1662632100000|2022-09-08 10:15:00|5902.01|5902.01|5900.96|5900.96|5902.43|5902.43|5900.16|5900.16|0
1662632400000|2022-09-08 10:20:00|5901.15|5901.15|5903.12|5903.12|5905.05|5905.05|5900.41|5900.41|0
1662632700000|2022-09-08 10:25:00|5904.4|5904.4|5895.03|5895.03|5904.68|5904.68|5894.67|5894.67|0
1662633000000|2022-09-08 10:30:00|5895.67|5895.67|5886.19|5886.19|5895.67|5895.67|5886.19|5886.19|0
1662633300000|2022-09-08 10:35:00|5884.59|5884.59|5894.98|5894.98|5895.62|5895.62|5882.03|5882.03|0
1662633600000|2022-09-08 10:40:00|5894.66|5894.66|5886.99|5886.99|5894.66|5894.66|5886.99|5886.99|0
1662633900000|2022-09-08 10:45:00|5887.2|5887.2|5887.53|5887.53|5889.73|5889.73|5884.04|5884.04|0
1662634200000|2022-09-08 10:50:00|5887.21|5887.21|5878.5|5878.5|5887.88|5887.88|5878.29|5878.29|0
1662634500000|2022-09-08 10:55:00|5878.18|5878.18|5866.37|5866.37|5878.18|5878.18|5865.65|5865.65|0
1662634800000|2022-09-08 11:00:00|5863.03|5863.03|5866.48|5866.48|5868.44|5868.44|5859.93|5859.93|0
1662635100000|2022-09-08 11:05:00|5865.92|5865.92|5867.68|5867.68|5867.68|5867.68|5863.45|5863.45|0
1662635400000|2022-09-08 11:10:00|5867.18|5867.18|5867.75|5867.75|5872.97|5872.97|5865.69|5865.69|0
1662635700000|2022-09-08 11:15:00|5867.39|5867.39|5867.82|5867.82|5869.08|5869.08|5866.32|5866.32|0
1662636000000|2022-09-08 11:20:00|5867.5|5867.5|5863.66|5863.66|5867.5|5867.5|5863.28|5863.28|0
1662636300000|2022-09-08 11:25:00|5865.97|5865.97|5862.9|5862.9|5865.97|5865.97|5860.63|5860.63|0
1662636600000|2022-09-08 11:30:00|5860.67|5860.67|5854.33|5854.33|5861.3|5861.3|5851.02|5851.02|0
1662636900000|2022-09-08 11:35:00|5854.52|5854.52|5839.51|5839.51|5854.52|5854.52|5839.23|5839.23|0
1662637200000|2022-09-08 11:40:00|5841.11|5841.11|5850.85|5850.85|5856.03|5856.03|5839.23|5839.23|0
1662637500000|2022-09-08 11:45:00|5848.61|5848.61|5855.08|5855.08|5855.08|5855.08|5847.86|5847.86|0
1662637800000|2022-09-08 11:50:00|5854.58|5854.58|5856.57|5856.57|5859.73|5859.73|5851.51|5851.51|0
1662638100000|2022-09-08 11:55:00|5858.17|5858.17|5858.5|5858.5|5861.29|5861.29|5857.51|5857.51|0
1662638400000|2022-09-08 12:00:00|5859|5859|5864.28|5864.28|5864.28|5864.28|5859|5859|0
1662638700000|2022-09-08 12:05:00|5864.66|5864.66|5864.9|5864.9|5867.54|5867.54|5863.85|5863.85|0
1662639000000|2022-09-08 12:10:00|5865.22|5865.22|5861.71|5861.71|5868.29|5868.29|5860.68|5860.68|0
1662639300000|2022-09-08 12:15:00|5857.13|5857.13|5862.52|5862.52|5883.52|5883.52|5852.03|5852.03|0
1662639600000|2022-09-08 12:20:00|5862.33|5862.33|5867.28|5867.28|5867.64|5867.64|5853.42|5853.42|0
1662639900000|2022-09-08 12:25:00|5866.92|5866.92|5864.79|5864.79|5866.92|5866.92|5860.88|5860.88|0
1662640200000|2022-09-08 12:30:00|5865.39|5865.39|5858.78|5858.78|5867.29|5867.29|5857.45|5857.45|0
1662640500000|2022-09-08 12:35:00|5859.06|5859.06|5850.8|5850.8|5860.84|5860.84|5850.8|5850.8|0
1662640800000|2022-09-08 12:40:00|5851.18|5851.18|5848.38|5848.38|5852.46|5852.46|5845.3|5845.3|0
1662641100000|2022-09-08 12:45:00|5848.57|5848.57|5843.45|5843.45|5852.5|5852.5|5843.45|5843.45|0
1662641400000|2022-09-08 12:50:00|5843.77|5843.77|5830.64|5830.64|5851.05|5851.05|5830.64|5830.64|0
1662641700000|2022-09-08 12:55:00|5831.64|5831.64|5815.78|5815.78|5831.64|5831.64|5812.8|5812.8|0
1662642000000|2022-09-08 13:00:00|5815.29|5815.29|5808.64|5808.64|5819.42|5819.42|5808.64|5808.64|0
1662642300000|2022-09-08 13:05:00|5809.63|5809.63|5794.62|5794.62|5814.03|5814.03|5789.83|5789.83|0
1662642600000|2022-09-08 13:10:00|5794.9|5794.9|5782.73|5782.73|5795.75|5795.75|5782.73|5782.73|0
1662642900000|2022-09-08 13:15:00|5782.23|5782.23|5780.59|5780.59|5782.49|5782.49|5773.21|5773.21|0
1662643200000|2022-09-08 13:20:00|5782.19|5782.19|5782.56|5782.56|5787.62|5787.62|5780.18|5780.18|0
1662643500000|2022-09-08 13:25:00|5784.48|5784.48|5801.35|5801.35|5801.35|5801.35|5784.48|5784.48|0
1662643800000|2022-09-08 13:30:00|5801.07|5801.07|5791.56|5791.56|5801.18|5801.18|5791.56|5791.56|0
1662644100000|2022-09-08 13:35:00|5791.18|5791.18|5794.08|5794.08|5796.89|5796.89|5783.59|5783.59|0
1662644400000|2022-09-08 13:40:00|5793.72|5793.72|5817.36|5817.36|5817.72|5817.72|5789.64|5789.64|0
1662644700000|2022-09-08 13:45:00|5816.73|5816.73|5807.23|5807.23|5817.18|5817.18|5803.22|5803.22|0
1662645000000|2022-09-08 13:50:00|5805.63|5805.63|5816.59|5816.59|5816.91|5816.91|5802.57|5802.57|0
1662645300000|2022-09-08 13:55:00|5816.09|5816.09|5820.8|5820.8|5822.85|5822.85|5814.89|5814.89|0
1662645600000|2022-09-08 14:00:00|5821.12|5821.12|5805.86|5805.86|5826.55|5826.55|5805.58|5805.58|0
1662645900000|2022-09-08 14:05:00|5805.48|5805.48|5814.49|5814.49|5815.62|5815.62|5805.35|5805.35|0
1662646200000|2022-09-08 14:10:00|5814.99|5814.99|5805.45|5805.45|5815.32|5815.32|5804.04|5804.04|0
1662646500000|2022-09-08 14:15:00|5805.27|5805.27|5822.12|5822.12|5822.12|5822.12|5803.84|5803.84|0
1662646800000|2022-09-08 14:20:00|5821.62|5821.62|5821.92|5821.92|5823.13|5823.13|5818.78|5818.78|0
1662647100000|2022-09-08 14:25:00|5822.24|5822.24|5818.59|5818.59|5822.44|5822.44|5818.59|5818.59|0
1662647400000|2022-09-08 14:30:00|5818.31|5818.31|5820.66|5820.66|5822.99|5822.99|5814.85|5814.85|0
1662647700000|2022-09-08 14:35:00|5820.02|5820.02|5827.26|5827.26|5827.84|5827.84|5818.18|5818.18|0
1662648000000|2022-09-08 14:40:00|5827.62|5827.62|5829.28|5829.28|5831.06|5831.06|5826.61|5826.61|0
1662648300000|2022-09-08 14:45:00|5829.84|5829.84|5830.16|5830.16|5834.03|5834.03|5829.52|5829.52|0
1662648600000|2022-09-08 14:50:00|5829.84|5829.84|5831.02|5831.02|5831.02|5831.02|5825.08|5825.08|0
1662648900000|2022-09-08 14:55:00|5831.34|5831.34|5842.38|5842.38|5842.38|5842.38|5831.34|5831.34|0
1662649200000|2022-09-08 15:00:00|5842.74|5842.74|5843.14|5843.14|5850.93|5850.93|5842.42|5842.42|0
1662649500000|2022-09-08 15:05:00|5842.82|5842.82|5846.88|5846.88|5849.91|5849.91|5842.82|5842.82|0
1662649800000|2022-09-08 15:10:00|5846.32|5846.32|5845.99|5845.99|5846.96|5846.96|5841.28|5841.28|0
1662650100000|2022-09-08 15:15:00|5846.31|5846.31|5845.04|5845.04|5847.03|5847.03|5843.17|5843.17|0
1662650400000|2022-09-08 15:20:00|5844.72|5844.72|5851.19|5851.19|5852.15|5852.15|5844.72|5844.72|0
1662650700000|2022-09-08 15:25:00|5851.55|5851.55|5848.89|5848.89|5855.91|5855.91|5848.89|5848.89|0
1662707700000|2022-09-09 07:15:00|5844.83|5844.83|5829.5|5829.5|5848.77|5848.77|5829.18|5829.18|0
1662708000000|2022-09-09 07:20:00|5830.07|5830.07|5831|5831|5832.99|5832.99|5826.86|5826.86|0
1662708300000|2022-09-09 07:25:00|5830.68|5830.68|5854.26|5854.26|5854.9|5854.9|5830.64|5830.64|0
1662708600000|2022-09-09 07:30:00|5853.98|5853.98|5867.1|5867.1|5870.85|5870.85|5853.98|5853.98|0
1662708900000|2022-09-09 07:35:00|5866.14|5866.14|5866.41|5866.41|5867.1|5867.1|5860.06|5860.06|0
1662709200000|2022-09-09 07:40:00|5865.77|5865.77|5863.1|5863.1|5866.13|5866.13|5862.12|5862.12|0
1662709500000|2022-09-09 07:45:00|5864.06|5864.06|5874.21|5874.21|5874.5|5874.5|5864.06|5864.06|0
1662709800000|2022-09-09 07:50:00|5874.49|5874.49|5872.48|5872.48|5875.56|5875.56|5867.43|5867.43|0
1662710100000|2022-09-09 07:55:00|5871.2|5871.2|5881.98|5881.98|5882.3|5882.3|5869.58|5869.58|0
1662710400000|2022-09-09 08:00:00|5882.54|5882.54|5887.54|5887.54|5889.21|5889.21|5882.54|5882.54|0
1662710700000|2022-09-09 08:05:00|5887.86|5887.86|5889.75|5889.75|5892.56|5892.56|5887.09|5887.09|0
1662711000000|2022-09-09 08:10:00|5890.71|5890.71|5903.48|5903.48|5904.18|5904.18|5889.43|5889.43|0
1662711300000|2022-09-09 08:15:00|5904.25|5904.25|5912.44|5912.44|5916.07|5916.07|5904.25|5904.25|0
1662711600000|2022-09-09 08:20:00|5912.66|5912.66|5917.32|5917.32|5917.49|5917.49|5911.33|5911.33|0
1662711900000|2022-09-09 08:25:00|5916.32|5916.32|5917.73|5917.73|5919.05|5919.05|5916.32|5916.32|0
1662712200000|2022-09-09 08:30:00|5917.41|5917.41|5917.15|5917.15|5924.38|5924.38|5917.08|5917.08|0
1662712500000|2022-09-09 08:35:00|5916.51|5916.51|5911.94|5911.94|5918.79|5918.79|5911.76|5911.76|0
1662712800000|2022-09-09 08:40:00|5911.3|5911.3|5921.84|5921.84|5922.8|5922.8|5911.3|5911.3|0
1662713100000|2022-09-09 08:45:00|5922.56|5922.56|5926.59|5926.59|5928.59|5928.59|5922.56|5922.56|0
1662713400000|2022-09-09 08:50:00|5926.91|5926.91|5931.8|5931.8|5931.8|5931.8|5926.37|5926.37|0
1662713700000|2022-09-09 08:55:00|5932.31|5932.31|5929.65|5929.65|5932.4|5932.4|5927.89|5927.89|0
1662714000000|2022-09-09 09:00:00|5929.33|5929.33|5931.76|5931.76|5934.66|5934.66|5926.57|5926.57|0
1662714300000|2022-09-09 09:05:00|5931.27|5931.27|5930.39|5930.39|5931.65|5931.65|5927.98|5927.98|0
1662714600000|2022-09-09 09:10:00|5930|5930|5927.82|5927.82|5930.39|5930.39|5926.89|5926.89|0
1662714900000|2022-09-09 09:15:00|5927.18|5927.18|5928.79|5928.79|5929.33|5929.33|5926.86|5926.86|0
1662715200000|2022-09-09 09:20:00|5927.79|5927.79|5927.01|5927.01|5927.79|5927.79|5924.48|5924.48|0
1662715500000|2022-09-09 09:25:00|5927.33|5927.33|5925.24|5925.24|5928.4|5928.4|5923.74|5923.74|0
1662715800000|2022-09-09 09:30:00|5924.92|5924.92|5928.51|5928.51|5928.51|5928.51|5923.75|5923.75|0
1662716100000|2022-09-09 09:35:00|5929.67|5929.67|5926.17|5926.17|5929.67|5929.67|5925.46|5925.46|0
1662716400000|2022-09-09 09:40:00|5925.82|5925.82|5919.94|5919.94|5927.4|5927.4|5919.43|5919.43|0
1662716700000|2022-09-09 09:45:00|5919.58|5919.58|5914.82|5914.82|5920.09|5920.09|5914.18|5914.18|0
1662717000000|2022-09-09 09:50:00|5915.59|5915.59|5921.06|5921.06|5924.69|5924.69|5915.21|5915.21|0
1662717300000|2022-09-09 09:55:00|5921.7|5921.7|5926.19|5926.19|5927.11|5927.11|5920.52|5920.52|0
1662717600000|2022-09-09 10:00:00|5927.26|5927.26|5919.34|5919.34|5928.03|5928.03|5919.34|5919.34|0
1662717900000|2022-09-09 10:05:00|5918.99|5918.99|5914.19|5914.19|5918.99|5918.99|5913.55|5913.55|0
1662718200000|2022-09-09 10:10:00|5914.83|5914.83|5912.83|5912.83|5917.31|5917.31|5912.83|5912.83|0
1662718500000|2022-09-09 10:15:00|5912.19|5912.19|5911.82|5911.82|5915.88|5915.88|5911.63|5911.63|0
1662718800000|2022-09-09 10:20:00|5912.14|5912.14|5919.35|5919.35|5919.35|5919.35|5911.64|5911.64|0
1662719100000|2022-09-09 10:25:00|5920.12|5920.12|5924.75|5924.75|5924.75|5924.75|5919.11|5919.11|0
1662719400000|2022-09-09 10:30:00|5924.56|5924.56|5924.38|5924.38|5926.08|5926.08|5924.1|5924.1|0
1662719700000|2022-09-09 10:35:00|5923.74|5923.74|5923.69|5923.69|5924.3|5924.3|5922.38|5922.38|0
1662720000000|2022-09-09 10:40:00|5923.41|5923.41|5919.95|5919.95|5923.41|5923.41|5919.66|5919.66|0
1662720300000|2022-09-09 10:45:00|5919.31|5919.31|5922.29|5922.29|5922.65|5922.65|5919.31|5919.31|0
1662720600000|2022-09-09 10:50:00|5921.82|5921.82|5922.76|5922.76|5925.61|5925.61|5921.82|5921.82|0
1662720900000|2022-09-09 10:55:00|5921.48|5921.48|5918.56|5918.56|5921.8|5921.8|5918.1|5918.1|0
1662721200000|2022-09-09 11:00:00|5918.38|5918.38|5913.63|5913.63|5918.38|5918.38|5913.63|5913.63|0
1662721500000|2022-09-09 11:05:00|5912.99|5912.99|5917.18|5917.18|5918.14|5918.14|5911.45|5911.45|0
1662721800000|2022-09-09 11:10:00|5917.82|5917.82|5916.67|5916.67|5918.32|5918.32|5916.67|5916.67|0
1662722100000|2022-09-09 11:15:00|5917.17|5917.17|5914.27|5914.27|5917.17|5917.17|5914.27|5914.27|0
1662722400000|2022-09-09 11:20:00|5914.77|5914.77|5911.72|5911.72|5914.77|5914.77|5911.72|5911.72|0
1662722700000|2022-09-09 11:25:00|5911.93|5911.93|5916.74|5916.74|5917.42|5917.42|5911.93|5911.93|0
1662723000000|2022-09-09 11:30:00|5916.36|5916.36|5912.04|5912.04|5917.64|5917.64|5911.72|5911.72|0
1662723300000|2022-09-09 11:35:00|5912.68|5912.68|5919.13|5919.13|5919.13|5919.13|5912.68|5912.68|0
1662723600000|2022-09-09 11:40:00|5918.49|5918.49|5917.98|5917.98|5918.81|5918.81|5915.58|5915.58|0
1662723900000|2022-09-09 11:45:00|5917.34|5917.34|5917|5917|5917.34|5917.34|5915.35|5915.35|0
1662724200000|2022-09-09 11:50:00|5916.36|5916.36|5914.23|5914.23|5916.36|5916.36|5914.23|5914.23|0
1662724500000|2022-09-09 11:55:00|5913.66|5913.66|5909.31|5909.31|5913.66|5913.66|5906.88|5906.88|0
1662724800000|2022-09-09 12:00:00|5908.67|5908.67|5908.25|5908.25|5908.67|5908.67|5906.05|5906.05|0
1662725100000|2022-09-09 12:05:00|5908.96|5908.96|5904.18|5904.18|5908.96|5908.96|5904.13|5904.13|0
1662725400000|2022-09-09 12:10:00|5904.54|5904.54|5906.48|5906.48|5906.82|5906.82|5904.54|5904.54|0
1662725700000|2022-09-09 12:15:00|5906.12|5906.12|5908.59|5908.59|5909.51|5909.51|5906.12|5906.12|0
1662726000000|2022-09-09 12:20:00|5909.23|5909.23|5911.32|5911.32|5911.6|5911.6|5908.15|5908.15|0
1662726300000|2022-09-09 12:25:00|5910.82|5910.82|5909.35|5909.35|5911.2|5911.2|5909.35|5909.35|0
1662726600000|2022-09-09 12:30:00|5908.99|5908.99|5909.21|5909.21|5909.63|5909.63|5907.72|5907.72|0
1662726900000|2022-09-09 12:35:00|5909.57|5909.57|5910.34|5910.34|5910.84|5910.84|5907.35|5907.35|0
1662727200000|2022-09-09 12:40:00|5910.84|5910.84|5917.67|5917.67|5917.67|5917.67|5910.84|5910.84|0
1662727500000|2022-09-09 12:45:00|5916.9|5916.9|5913.48|5913.48|5916.9|5916.9|5913.31|5913.31|0
1662727800000|2022-09-09 12:50:00|5912.98|5912.98|5909.19|5909.19|5912.98|5912.98|5909.19|5909.19|0
1662728100000|2022-09-09 12:55:00|5909.55|5909.55|5911.39|5911.39|5912.8|5912.8|5909.55|5909.55|0
1662728400000|2022-09-09 13:00:00|5911.01|5911.01|5908.71|5908.71|5911.35|5911.35|5908.71|5908.71|0
1662728700000|2022-09-09 13:05:00|5908.53|5908.53|5910.09|5910.09|5910.09|5910.09|5907.31|5907.31|0
1662729000000|2022-09-09 13:10:00|5910.37|5910.37|5911.56|5911.56|5911.88|5911.88|5908.14|5908.14|0
1662729300000|2022-09-09 13:15:00|5911.84|5911.84|5911.17|5911.17|5913.41|5913.41|5910.89|5910.89|0
1662729600000|2022-09-09 13:20:00|5911.89|5911.89|5903.83|5903.83|5911.89|5911.89|5903.55|5903.55|0
1662729900000|2022-09-09 13:25:00|5903.44|5903.44|5898.98|5898.98|5903.44|5903.44|5898.27|5898.27|0
1662730200000|2022-09-09 13:30:00|5898.48|5898.48|5913.46|5913.46|5914.1|5914.1|5895.93|5895.93|0
1662730500000|2022-09-09 13:35:00|5913.07|5913.07|5909.26|5909.26|5914.2|5914.2|5908.96|5908.96|0
1662730800000|2022-09-09 13:40:00|5908.76|5908.76|5898.85|5898.85|5909.14|5909.14|5898.85|5898.85|0
1662731100000|2022-09-09 13:45:00|5898.47|5898.47|5901.77|5901.77|5903.61|5903.61|5896.49|5896.49|0
1662731400000|2022-09-09 13:50:00|5902.05|5902.05|5898.16|5898.16|5902.05|5902.05|5896.81|5896.81|0
1662731700000|2022-09-09 13:55:00|5896.41|5896.41|5900.6|5900.6|5901.48|5901.48|5887.06|5887.06|0
1662732000000|2022-09-09 14:00:00|5900.24|5900.24|5919.37|5919.37|5920.07|5920.07|5900.24|5900.24|0
1662732300000|2022-09-09 14:05:00|5919.65|5919.65|5921.56|5921.56|5923.14|5923.14|5916.96|5916.96|0
1662732600000|2022-09-09 14:10:00|5921.18|5921.18|5920.02|5920.02|5922.61|5922.61|5918.49|5918.49|0
1662732900000|2022-09-09 14:15:00|5920.6|5920.6|5923.44|5923.44|5926.96|5926.96|5920.6|5920.6|0
1662733200000|2022-09-09 14:20:00|5923.76|5923.76|5920.67|5920.67|5928.34|5928.34|5920.67|5920.67|0
1662733500000|2022-09-09 14:25:00|5920.35|5920.35|5929.89|5929.89|5930.21|5930.21|5920.25|5920.25|0
1662733800000|2022-09-09 14:30:00|5930.21|5930.21|5931.61|5931.61|5932.11|5932.11|5928.14|5928.14|0
1662734100000|2022-09-09 14:35:00|5932.11|5932.11|5931.11|5931.11|5932.11|5932.11|5929.45|5929.45|0
1662734400000|2022-09-09 14:40:00|5931.47|5931.47|5933.66|5933.66|5936.17|5936.17|5930.51|5930.51|0
1662734700000|2022-09-09 14:45:00|5933.85|5933.85|5941.52|5941.52|5941.52|5941.52|5933.85|5933.85|0
1662735000000|2022-09-09 14:50:00|5941.16|5941.16|5937.2|5937.2|5942.88|5942.88|5936.88|5936.88|0
1662735300000|2022-09-09 14:55:00|5936.92|5936.92|5938.16|5938.16|5938.16|5938.16|5932.13|5932.13|0
1662735600000|2022-09-09 15:00:00|5938.35|5938.35|5934.77|5934.77|5938.35|5938.35|5932.33|5932.33|0
1662735900000|2022-09-09 15:05:00|5935.09|5935.09|5935.01|5935.01|5936.99|5936.99|5933.5|5933.5|0
1662736200000|2022-09-09 15:10:00|5934.69|5934.69|5933.07|5933.07|5934.69|5934.69|5930.01|5930.01|0
1662736500000|2022-09-09 15:15:00|5932.86|5932.86|5931.54|5931.54|5935.34|5935.34|5931.54|5931.54|0
1662736800000|2022-09-09 15:20:00|5932.18|5932.18|5932.82|5932.82|5934.91|5934.91|5930.97|5930.97|0
1662737100000|2022-09-09 15:25:00|5933.01|5933.01|5949.9|5949.9|5950.09|5950.09|5933.01|5933.01|0